date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,24.8,24.8,24.32,24.43,530200.0,21.964,21.964,21.5389,21.6363,530200.0
2004-01-23 10:00:00,24.44,24.5,24.31,24.31,306600.0,21.6451,21.6983,21.53,21.53,306600.0
2004-01-23 10:30:00,24.31,24.34,23.98,24.03,1230000.0,21.53,21.5566,21.2377,21.282,1230000.0
2004-01-23 11:00:00,24.03,24.22,24.0,24.07,719400.0,21.282,21.4503,21.2555,21.3175,719400.0
2004-01-23 11:30:00,24.07,24.08,23.99,24.0,309000.0,21.3175,21.3263,21.2466,21.2555,309000.0
2004-01-23 12:00:00,24.0,24.06,23.99,24.0,288600.0,21.2555,21.3086,21.2466,21.2555,288600.0
2004-01-23 12:30:00,24.0,24.02,23.95,23.96,254800.0,21.2555,21.2732,21.2112,21.22,254800.0
2004-01-23 13:00:00,23.96,24.07,23.95,24.05,251400.0,21.22,21.3175,21.2112,21.2997,251400.0
2004-01-23 13:30:00,24.05,24.06,23.97,23.99,253400.0,21.2997,21.3086,21.2289,21.2466,253400.0
2004-01-23 14:00:00,23.99,24.08,23.98,24.06,598600.0,21.2466,21.3263,21.2377,21.3086,598600.0
2004-01-23 14:30:00,24.03,24.1,24.0,24.0,470000.0,21.282,21.344,21.2555,21.2555,470000.0
2004-01-23 15:00:00,24.0,24.03,23.96,23.96,512600.0,21.2555,21.282,21.22,21.22,512600.0
2004-01-23 15:30:00,23.97,24.15,23.96,24.14,1165400.0,21.2289,21.3883,21.22,21.3794,1165400.0
2004-01-26 09:30:00,24.4,24.7,24.18,24.22,641200.0,21.6097,21.8754,21.4149,21.4503,641200.0
2004-01-26 10:00:00,24.22,24.24,24.03,24.04,543600.0,21.4503,21.468,21.282,21.2909,543600.0
2004-01-26 10:30:00,24.04,24.22,24.04,24.18,267200.0,21.2909,21.4503,21.2909,21.4149,267200.0
2004-01-26 11:00:00,24.18,24.24,24.18,24.21,183800.0,21.4149,21.468,21.4149,21.4414,183800.0
2004-01-26 11:30:00,24.21,24.3,24.21,24.3,168200.0,21.4414,21.5212,21.4414,21.5212,168200.0
2004-01-26 12:00:00,24.3,24.38,24.3,24.31,299200.0,21.5212,21.592,21.5212,21.53,299200.0
2004-01-26 12:30:00,24.31,24.38,24.27,24.33,190000.0,21.53,21.592,21.4946,21.5477,190000.0
2004-01-26 13:00:00,24.31,24.31,24.22,24.22,299800.0,21.53,21.53,21.4503,21.4503,299800.0
2004-01-26 13:30:00,24.22,24.32,24.21,24.29,458000.0,21.4503,21.5389,21.4414,21.5123,458000.0
2004-01-26 14:00:00,24.27,24.39,24.27,24.37,216000.0,21.4946,21.6009,21.4946,21.5831,216000.0
2004-01-26 14:30:00,24.36,24.43,24.36,24.43,301000.0,21.5743,21.6363,21.5743,21.6363,301000.0
2004-01-26 15:00:00,24.43,24.58,24.42,24.58,434600.0,21.6363,21.7691,21.6274,21.7691,434600.0
2004-01-26 15:30:00,24.58,24.63,24.36,24.51,834000.0,21.7691,21.8134,21.5743,21.7071,834000.0
2004-01-27 09:30:00,24.45,24.6,24.41,24.6,231000.0,21.654,21.7868,21.6186,21.7868,231000.0
2004-01-27 10:00:00,24.58,24.61,24.48,24.49,285000.0,21.7691,21.7957,21.6806,21.6894,285000.0
2004-01-27 10:30:00,24.5,24.53,24.25,24.25,313000.0,21.6983,21.7248,21.4769,21.4769,313000.0
2004-01-27 11:00:00,24.25,24.3,24.21,24.23,302400.0,21.4769,21.5212,21.4414,21.4592,302400.0
2004-01-27 11:30:00,24.23,24.28,24.17,24.25,241200.0,21.4592,21.5034,21.406,21.4769,241200.0
2004-01-27 12:00:00,24.25,24.25,24.04,24.05,469600.0,21.4769,21.4769,21.2909,21.2997,469600.0
2004-01-27 12:30:00,24.06,24.2,24.05,24.16,224600.0,21.3086,21.4326,21.2997,21.3972,224600.0
2004-01-27 13:00:00,24.17,24.17,24.09,24.13,192000.0,21.406,21.406,21.3352,21.3706,192000.0
2004-01-27 13:30:00,24.13,24.16,24.11,24.14,152800.0,21.3706,21.3972,21.3529,21.3794,152800.0
2004-01-27 14:00:00,24.14,24.18,24.08,24.16,445800.0,21.3794,21.4149,21.3263,21.3972,445800.0
2004-01-27 14:30:00,24.17,24.18,24.11,24.13,519400.0,21.406,21.4149,21.3529,21.3706,519400.0
2004-01-27 15:00:00,24.13,24.17,24.08,24.15,317200.0,21.3706,21.406,21.3263,21.3883,317200.0
2004-01-27 15:30:00,24.15,24.18,24.08,24.13,691600.0,21.3883,21.4149,21.3263,21.3706,691600.0
2004-01-28 09:30:00,24.35,24.35,24.11,24.2,240200.0,21.5654,21.5654,21.3529,21.4326,240200.0
2004-01-28 10:00:00,24.2,24.27,24.05,24.18,660200.0,21.4326,21.4946,21.2997,21.4149,660200.0
2004-01-28 10:30:00,24.18,24.2,24.1,24.17,243000.0,21.4149,21.4326,21.344,21.406,243000.0
2004-01-28 11:00:00,24.17,24.21,24.0,24.06,591400.0,21.406,21.4414,21.2555,21.3086,591400.0
2004-01-28 11:30:00,24.06,24.15,24.06,24.13,139400.0,21.3086,21.3883,21.3086,21.3706,139400.0
2004-01-28 12:00:00,24.12,24.14,24.0,24.03,160600.0,21.3617,21.3794,21.2555,21.282,160600.0
2004-01-28 12:30:00,24.02,24.17,24.02,24.17,323600.0,21.2732,21.406,21.2732,21.406,323600.0
2004-01-28 13:00:00,24.15,24.18,24.12,24.16,99200.0,21.3883,21.4149,21.3617,21.3972,99200.0
2004-01-28 13:30:00,24.15,24.23,24.14,24.2,117400.0,21.3883,21.4592,21.3794,21.4326,117400.0
2004-01-28 14:00:00,24.2,24.22,23.96,24.1,414800.0,21.4326,21.4503,21.22,21.344,414800.0
2004-01-28 14:30:00,24.11,24.12,23.68,23.99,873000.0,21.3529,21.3617,20.9721,21.2466,873000.0
2004-01-28 15:00:00,23.99,23.99,23.81,23.81,481800.0,21.2466,21.2466,21.0872,21.0872,481800.0
2004-01-28 15:30:00,23.81,23.91,23.68,23.75,956000.0,21.0872,21.1758,20.9721,21.034,956000.0
2004-02-02 09:30:00,25.2,25.25,24.88,24.93,406600.0,22.3182,22.3625,22.0348,22.0791,406600.0
2004-02-02 10:00:00,24.91,24.95,24.63,24.7,522200.0,22.0614,22.0968,21.8134,21.8754,522200.0
2004-02-02 10:30:00,24.7,24.78,24.6,24.61,270400.0,21.8754,21.9463,21.7868,21.7957,270400.0
2004-02-02 11:00:00,24.61,24.75,24.55,24.74,210600.0,21.7957,21.9197,21.7426,21.9108,210600.0
2004-02-02 11:30:00,24.74,25.03,24.69,24.92,326600.0,21.9108,22.1677,21.8666,22.0703,326600.0
2004-02-02 12:00:00,24.92,25.03,24.9,24.91,216800.0,22.0703,22.1677,22.0525,22.0614,216800.0
2004-02-02 12:30:00,24.92,24.99,24.86,24.9,260000.0,22.0703,22.1322,22.0171,22.0525,260000.0
2004-02-02 13:00:00,24.9,24.91,24.84,24.89,125800.0,22.0525,22.0614,21.9994,22.0437,125800.0
2004-02-02 13:30:00,24.88,24.93,24.83,24.85,183600.0,22.0348,22.0791,21.9905,22.0083,183600.0
2004-02-02 14:00:00,24.85,24.85,24.72,24.75,204600.0,22.0083,22.0083,21.8931,21.9197,204600.0
2004-02-02 14:30:00,24.75,24.78,24.71,24.77,266600.0,21.9197,21.9463,21.8843,21.9374,266600.0
2004-02-02 15:00:00,24.77,24.83,24.59,24.67,352200.0,21.9374,21.9905,21.778,21.8488,352200.0
2004-02-02 15:30:00,24.65,24.67,24.48,24.5,723200.0,21.8311,21.8488,21.6806,21.6983,723200.0
2004-02-03 09:30:00,24.49,24.7,24.32,24.33,412600.0,21.6894,21.8754,21.5389,21.5477,412600.0
2004-02-03 10:00:00,24.36,24.48,24.36,24.45,294200.0,21.5743,21.6806,21.5743,21.654,294200.0
2004-02-03 10:30:00,24.44,24.47,24.38,24.42,179800.0,21.6451,21.6717,21.592,21.6274,179800.0
2004-02-03 11:00:00,24.43,24.45,24.33,24.35,485200.0,21.6363,21.654,21.5477,21.5654,485200.0
2004-02-03 11:30:00,24.35,24.36,24.27,24.3,205200.0,21.5654,21.5743,21.4946,21.5212,205200.0
2004-02-03 12:00:00,24.3,24.36,24.29,24.35,178000.0,21.5212,21.5743,21.5123,21.5654,178000.0
2004-02-03 12:30:00,24.35,24.4,24.34,24.4,124200.0,21.5654,21.6097,21.5566,21.6097,124200.0
2004-02-03 13:00:00,24.39,24.42,24.35,24.42,107200.0,21.6009,21.6274,21.5654,21.6274,107200.0
2004-02-03 13:30:00,24.41,24.45,24.38,24.43,106600.0,21.6186,21.654,21.592,21.6363,106600.0
2004-02-03 14:00:00,24.43,24.47,24.31,24.4,175000.0,21.6363,21.6717,21.53,21.6097,175000.0
2004-02-03 14:30:00,24.4,24.41,24.33,24.4,185200.0,21.6097,21.6186,21.5477,21.6097,185200.0
2004-02-03 15:00:00,24.4,24.51,24.4,24.5,221400.0,21.6097,21.7071,21.6097,21.6983,221400.0
2004-02-03 15:30:00,24.49,24.59,24.48,24.56,405000.0,21.6894,21.778,21.6806,21.7514,405000.0
2004-02-04 09:30:00,24.29,24.55,24.24,24.46,377200.0,21.5123,21.7426,21.468,21.6629,377200.0
2004-02-04 10:00:00,24.46,24.52,24.23,24.32,665800.0,21.6629,21.716,21.4592,21.5389,665800.0
2004-02-04 10:30:00,24.32,24.46,24.22,24.25,553200.0,21.5389,21.6629,21.4503,21.4769,553200.0
2004-02-04 11:00:00,24.25,24.31,24.08,24.29,305600.0,21.4769,21.53,21.3263,21.5123,305600.0
2004-02-04 11:30:00,24.28,24.37,24.23,24.27,178400.0,21.5034,21.5831,21.4592,21.4946,178400.0
2004-02-04 12:00:00,24.25,24.3,24.11,24.18,300000.0,21.4769,21.5212,21.3529,21.4149,300000.0
2004-02-04 12:30:00,24.18,24.26,24.14,24.2,359600.0,21.4149,21.4857,21.3794,21.4326,359600.0
2004-02-04 13:00:00,24.22,24.22,24.14,24.16,200600.0,21.4503,21.4503,21.3794,21.3972,200600.0
2004-02-04 13:30:00,24.16,24.19,24.05,24.05,304200.0,21.3972,21.4237,21.2997,21.2997,304200.0
2004-02-04 14:00:00,24.06,24.07,23.91,24.05,521600.0,21.3086,21.3175,21.1758,21.2997,521600.0
2004-02-04 14:30:00,24.05,24.1,24.0,24.05,309000.0,21.2997,21.344,21.2555,21.2997,309000.0
2004-02-04 15:00:00,24.04,24.18,24.02,24.14,230000.0,21.2909,21.4149,21.2732,21.3794,230000.0
2004-02-04 15:30:00,24.15,24.2,24.1,24.16,515600.0,21.3883,21.4326,21.344,21.3972,515600.0
2004-02-05 09:30:00,24.15,24.48,24.08,24.46,368600.0,21.3883,21.6806,21.3263,21.6629,368600.0
2004-02-05 10:00:00,24.46,24.49,24.3,24.34,418000.0,21.6629,21.6894,21.5212,21.5566,418000.0
2004-02-05 10:30:00,24.35,24.45,24.3,24.31,336400.0,21.5654,21.654,21.5212,21.53,336400.0
2004-02-05 11:00:00,24.31,24.31,24.23,24.23,269200.0,21.53,21.53,21.4592,21.4592,269200.0
2004-02-05 11:30:00,24.23,24.36,24.22,24.34,248400.0,21.4592,21.5743,21.4503,21.5566,248400.0
2004-02-05 12:00:00,24.33,24.35,24.29,24.32,506000.0,21.5477,21.5654,21.5123,21.5389,506000.0
2004-02-05 12:30:00,24.31,24.36,24.27,24.36,269000.0,21.53,21.5743,21.4946,21.5743,269000.0
2004-02-05 13:00:00,24.36,24.39,24.3,24.3,350000.0,21.5743,21.6009,21.5212,21.5212,350000.0
2004-02-05 13:30:00,24.3,24.33,24.24,24.25,185600.0,21.5212,21.5477,21.468,21.4769,185600.0
2004-02-05 14:00:00,24.26,24.4,24.25,24.36,146600.0,21.4857,21.6097,21.4769,21.5743,146600.0
2004-02-05 14:30:00,24.35,24.4,24.31,24.35,85800.0,21.5654,21.6097,21.53,21.5654,85800.0
2004-02-05 15:00:00,24.36,24.55,24.33,24.55,159400.0,21.5743,21.7426,21.5477,21.7426,159400.0
2004-02-05 15:30:00,24.55,24.57,24.4,24.41,584200.0,21.7426,21.7603,21.6097,21.6186,584200.0
2004-02-06 09:30:00,24.38,24.65,24.25,24.3,294400.0,21.592,21.8311,21.4769,21.5212,294400.0
2004-02-06 10:00:00,24.3,24.57,24.3,24.56,174600.0,21.5212,21.7603,21.5212,21.7514,174600.0
2004-02-06 10:30:00,24.57,24.64,24.48,24.48,244200.0,21.7603,21.8223,21.6806,21.6806,244200.0
2004-02-06 11:00:00,24.48,24.5,24.28,24.38,198600.0,21.6806,21.6983,21.5034,21.592,198600.0
2004-02-06 11:30:00,24.38,24.4,24.19,24.25,161000.0,21.592,21.6097,21.4237,21.4769,161000.0
2004-02-06 12:00:00,24.25,24.3,24.22,24.23,99600.0,21.4769,21.5212,21.4503,21.4592,99600.0
2004-02-06 12:30:00,24.24,24.28,24.2,24.22,63000.0,21.468,21.5034,21.4326,21.4503,63000.0
2004-02-06 13:00:00,24.22,24.3,24.21,24.26,176200.0,21.4503,21.5212,21.4414,21.4857,176200.0
2004-02-06 13:30:00,24.25,24.33,24.22,24.33,95600.0,21.4769,21.5477,21.4503,21.5477,95600.0
2004-02-06 14:00:00,24.33,24.36,24.25,24.34,143400.0,21.5477,21.5743,21.4769,21.5566,143400.0
2004-02-06 14:30:00,24.36,24.39,24.28,24.36,243600.0,21.5743,21.6009,21.5034,21.5743,243600.0
2004-02-06 15:00:00,24.36,24.5,24.34,24.49,396000.0,21.5743,21.6983,21.5566,21.6894,396000.0
2004-02-06 15:30:00,24.5,24.56,24.44,24.49,425800.0,21.6983,21.7514,21.6451,21.6894,425800.0
2004-02-11 09:30:00,24.66,24.75,24.47,24.48,358400.0,21.84,21.9197,21.6717,21.6806,358400.0
2004-02-11 10:00:00,24.48,24.61,24.35,24.59,233000.0,21.6806,21.7957,21.5654,21.778,233000.0
2004-02-11 10:30:00,24.59,24.61,24.51,24.59,91400.0,21.778,21.7957,21.7071,21.778,91400.0
2004-02-11 11:00:00,24.61,24.98,24.58,24.89,659400.0,21.7957,22.1234,21.7691,22.0437,659400.0
2004-02-11 11:30:00,24.89,24.91,24.81,24.83,181200.0,22.0437,22.0614,21.9728,21.9905,181200.0
2004-02-11 12:00:00,24.82,24.88,24.73,24.8,178200.0,21.9817,22.0348,21.902,21.964,178200.0
2004-02-11 12:30:00,24.81,24.83,24.78,24.82,186800.0,21.9728,21.9905,21.9463,21.9817,186800.0
2004-02-11 13:00:00,24.82,24.82,24.77,24.79,127400.0,21.9817,21.9817,21.9374,21.9551,127400.0
2004-02-11 13:30:00,24.8,24.82,24.74,24.75,328000.0,21.964,21.9817,21.9108,21.9197,328000.0
2004-02-11 14:00:00,24.75,24.8,24.74,24.75,270000.0,21.9197,21.964,21.9108,21.9197,270000.0
2004-02-11 14:30:00,24.75,24.78,24.71,24.75,127000.0,21.9197,21.9463,21.8843,21.9197,127000.0
2004-02-11 15:00:00,24.75,24.77,24.7,24.75,224600.0,21.9197,21.9374,21.8754,21.9197,224600.0
2004-02-11 15:30:00,24.75,24.84,24.74,24.83,334000.0,21.9197,21.9994,21.9108,21.9905,334000.0
2004-02-12 09:30:00,24.69,24.78,24.18,24.48,656400.0,21.8666,21.9463,21.4149,21.6806,656400.0
2004-02-12 10:00:00,24.47,24.61,24.42,24.55,169600.0,21.6717,21.7957,21.6274,21.7426,169600.0
2004-02-12 10:30:00,24.55,24.67,24.47,24.59,156400.0,21.7426,21.8488,21.6717,21.778,156400.0
2004-02-12 11:00:00,24.58,24.64,24.54,24.59,102200.0,21.7691,21.8223,21.7337,21.778,102200.0
2004-02-12 11:30:00,24.59,24.62,24.5,24.57,207600.0,21.778,21.8046,21.6983,21.7603,207600.0
2004-02-12 12:00:00,24.57,24.57,24.42,24.42,118000.0,21.7603,21.7603,21.6274,21.6274,118000.0
2004-02-12 12:30:00,24.42,24.45,24.35,24.43,173600.0,21.6274,21.654,21.5654,21.6363,173600.0
2004-02-12 13:00:00,24.43,24.46,24.34,24.42,218800.0,21.6363,21.6629,21.5566,21.6274,218800.0
2004-02-12 13:30:00,24.4,24.41,24.29,24.31,232200.0,21.6097,21.6186,21.5123,21.53,232200.0
2004-02-12 14:00:00,24.32,24.35,24.26,24.31,252400.0,21.5389,21.5654,21.4857,21.53,252400.0
2004-02-12 14:30:00,24.29,24.37,24.28,24.37,204000.0,21.5123,21.5831,21.5034,21.5831,204000.0
2004-02-12 15:00:00,24.31,24.41,24.28,24.39,299600.0,21.53,21.6186,21.5034,21.6009,299600.0
2004-02-12 15:30:00,24.38,24.41,24.27,24.34,394600.0,21.592,21.6186,21.4946,21.5566,394600.0
2004-02-13 09:30:00,24.26,24.47,24.19,24.3,402800.0,21.4857,21.6717,21.4237,21.5212,402800.0
2004-02-13 10:00:00,24.3,24.34,24.22,24.32,179600.0,21.5212,21.5566,21.4503,21.5389,179600.0
2004-02-13 10:30:00,24.32,24.33,24.18,24.25,278000.0,21.5389,21.5477,21.4149,21.4769,278000.0
2004-02-13 11:00:00,24.25,24.3,24.22,24.29,94400.0,21.4769,21.5212,21.4503,21.5123,94400.0
2004-02-13 11:30:00,24.28,24.34,24.25,24.28,62000.0,21.5034,21.5566,21.4769,21.5034,62000.0
2004-02-13 12:00:00,24.28,24.39,24.25,24.29,258800.0,21.5034,21.6009,21.4769,21.5123,258800.0
2004-02-13 12:30:00,24.3,24.31,24.23,24.25,108200.0,21.5212,21.53,21.4592,21.4769,108200.0
2004-02-13 13:00:00,24.25,24.26,24.19,24.2,71400.0,21.4769,21.4857,21.4237,21.4326,71400.0
2004-02-13 13:30:00,24.21,24.3,24.2,24.28,151000.0,21.4414,21.5212,21.4326,21.5034,151000.0
2004-02-13 14:00:00,24.28,24.35,24.25,24.31,122200.0,21.5034,21.5654,21.4769,21.53,122200.0
2004-02-13 14:30:00,24.31,24.34,24.25,24.25,88400.0,21.53,21.5566,21.4769,21.4769,88400.0
2004-02-13 15:00:00,24.25,24.3,24.2,24.29,124200.0,21.4769,21.5212,21.4326,21.5123,124200.0
2004-02-13 15:30:00,24.29,24.29,24.18,24.18,212800.0,21.5123,21.5123,21.4149,21.4149,212800.0
2004-02-17 09:30:00,24.3,24.5,24.27,24.44,192000.0,21.5212,21.6983,21.4946,21.6451,192000.0
2004-02-17 10:00:00,24.44,24.53,24.42,24.53,210800.0,21.6451,21.7248,21.6274,21.7248,210800.0
2004-02-17 10:30:00,24.54,24.63,24.52,24.55,151400.0,21.7337,21.8134,21.716,21.7426,151400.0
2004-02-17 11:00:00,24.54,24.71,24.51,24.7,193400.0,21.7337,21.8843,21.7071,21.8754,193400.0
2004-02-17 11:30:00,24.69,24.75,24.66,24.73,172000.0,21.8666,21.9197,21.84,21.902,172000.0
2004-02-17 12:00:00,24.73,24.8,24.71,24.77,155400.0,21.902,21.964,21.8843,21.9374,155400.0
2004-02-17 12:30:00,24.78,24.81,24.68,24.73,295400.0,21.9463,21.9728,21.8577,21.902,295400.0
2004-02-17 13:00:00,24.73,24.85,24.71,24.82,250000.0,21.902,22.0083,21.8843,21.9817,250000.0
2004-02-17 13:30:00,24.84,24.85,24.75,24.85,129400.0,21.9994,22.0083,21.9197,22.0083,129400.0
2004-02-17 14:00:00,24.85,24.88,24.79,24.86,159200.0,22.0083,22.0348,21.9551,22.0171,159200.0
2004-02-17 14:30:00,24.86,24.88,24.77,24.8,130800.0,22.0171,22.0348,21.9374,21.964,130800.0
2004-02-17 15:00:00,24.8,24.85,24.77,24.78,156000.0,21.964,22.0083,21.9374,21.9463,156000.0
2004-02-17 15:30:00,24.79,24.82,24.61,24.63,456000.0,21.9551,21.9817,21.7957,21.8134,456000.0
2004-02-18 09:30:00,24.62,24.65,24.25,24.27,535800.0,21.8046,21.8311,21.4769,21.4946,535800.0
2004-02-18 10:00:00,24.27,24.31,24.09,24.11,648000.0,21.4946,21.53,21.3352,21.3529,648000.0
2004-02-18 10:30:00,24.11,24.23,24.05,24.21,581800.0,21.3529,21.4592,21.2997,21.4414,581800.0
2004-02-18 11:00:00,24.23,24.25,24.12,24.23,450600.0,21.4592,21.4769,21.3617,21.4592,450600.0
2004-02-18 11:30:00,24.23,24.41,24.23,24.31,651800.0,21.4592,21.6186,21.4592,21.53,651800.0
2004-02-18 12:00:00,24.32,24.37,24.21,24.34,629000.0,21.5389,21.5831,21.4414,21.5566,629000.0
2004-02-18 12:30:00,24.35,24.43,24.35,24.39,260400.0,21.5654,21.6363,21.5654,21.6009,260400.0
2004-02-18 13:00:00,24.4,24.44,24.38,24.4,258800.0,21.6097,21.6451,21.592,21.6097,258800.0
2004-02-18 13:30:00,24.4,24.52,24.4,24.49,160000.0,21.6097,21.716,21.6097,21.6894,160000.0
2004-02-18 14:00:00,24.49,24.5,24.35,24.43,240400.0,21.6894,21.6983,21.5654,21.6363,240400.0
2004-02-18 14:30:00,24.42,24.46,24.36,24.4,211200.0,21.6274,21.6629,21.5743,21.6097,211200.0
2004-02-18 15:00:00,24.4,24.58,24.38,24.49,740200.0,21.6097,21.7691,21.592,21.6894,740200.0
2004-02-18 15:30:00,24.49,24.66,24.47,24.56,946200.0,21.6894,21.84,21.6717,21.7514,946200.0
2004-02-19 09:30:00,23.41,23.5,22.93,23.29,4918200.0,20.7329,20.8126,20.3078,20.6267,4918200.0
2004-02-19 10:00:00,23.29,23.46,23.15,23.16,2081200.0,20.6267,20.7772,20.5027,20.5115,2081200.0
2004-02-19 10:30:00,23.18,23.2,23.09,23.1,1986200.0,20.5292,20.5469,20.4495,20.4584,1986200.0
2004-02-19 11:00:00,23.1,23.37,23.08,23.25,2216200.0,20.4584,20.6975,20.4407,20.5912,2216200.0
2004-02-19 11:30:00,23.25,23.36,23.2,23.24,1390200.0,20.5912,20.6886,20.5469,20.5824,1390200.0
2004-02-19 12:00:00,23.24,23.25,23.09,23.24,754800.0,20.5824,20.5912,20.4495,20.5824,754800.0
2004-02-19 12:30:00,23.24,23.28,23.21,23.23,672200.0,20.5824,20.6178,20.5558,20.5735,672200.0
2004-02-19 13:00:00,23.23,23.23,22.98,23.1,1287000.0,20.5735,20.5735,20.3521,20.4584,1287000.0
2004-02-19 13:30:00,23.1,23.13,23.06,23.1,467000.0,20.4584,20.4849,20.423,20.4584,467000.0
2004-02-19 14:00:00,23.11,23.11,22.85,22.85,1094200.0,20.4672,20.4672,20.237,20.237,1094200.0
2004-02-19 14:30:00,22.85,23.0,22.71,22.73,1931600.0,20.237,20.3698,20.113,20.1307,1931600.0
2004-02-19 15:00:00,22.73,22.83,22.61,22.69,1247400.0,20.1307,20.2193,20.0244,20.0953,1247400.0
2004-02-19 15:30:00,22.69,22.75,22.5,22.55,2046400.0,20.0953,20.1484,19.927,19.9713,2046400.0
2004-02-20 09:30:00,22.65,22.89,22.38,22.76,1580000.0,20.0598,20.2724,19.8207,20.1573,1580000.0
2004-02-20 10:00:00,22.76,22.92,22.61,22.73,656000.0,20.1573,20.299,20.0244,20.1307,656000.0
2004-02-20 10:30:00,22.72,22.76,22.46,22.55,520600.0,20.1218,20.1573,19.8916,19.9713,520600.0
2004-02-20 11:00:00,22.58,22.8,22.53,22.79,513600.0,19.9978,20.1927,19.9536,20.1838,513600.0
2004-02-20 11:30:00,22.8,22.8,22.69,22.75,226000.0,20.1927,20.1927,20.0953,20.1484,226000.0
2004-02-20 12:00:00,22.75,22.75,22.55,22.58,199800.0,20.1484,20.1484,19.9713,19.9978,199800.0
2004-02-20 12:30:00,22.58,22.67,22.57,22.59,209800.0,19.9978,20.0776,19.989,20.0067,209800.0
2004-02-20 13:00:00,22.59,22.61,22.53,22.57,228400.0,20.0067,20.0244,19.9536,19.989,228400.0
2004-02-20 13:30:00,22.57,22.72,22.54,22.63,345600.0,19.989,20.1218,19.9624,20.0421,345600.0
2004-02-20 14:00:00,22.63,22.81,22.61,22.81,356400.0,20.0421,20.2015,20.0244,20.2015,356400.0
2004-02-20 14:30:00,22.81,22.95,22.81,22.93,439800.0,20.2015,20.3255,20.2015,20.3078,439800.0
2004-02-20 15:00:00,22.93,22.93,22.79,22.83,261400.0,20.3078,20.3078,20.1838,20.2193,261400.0
2004-02-20 15:30:00,22.83,22.83,22.69,22.69,615600.0,20.2193,20.2193,20.0953,20.0953,615600.0
2004-02-23 09:30:00,22.86,22.87,22.5,22.57,445000.0,20.2458,20.2547,19.927,19.989,445000.0
2004-02-23 10:00:00,22.58,22.58,22.41,22.53,402400.0,19.9978,19.9978,19.8473,19.9536,402400.0
2004-02-23 10:30:00,22.52,22.54,22.48,22.5,358000.0,19.9447,19.9624,19.9093,19.927,358000.0
2004-02-23 11:00:00,22.5,22.52,22.38,22.38,471400.0,19.927,19.9447,19.8207,19.8207,471400.0
2004-02-23 11:30:00,22.38,22.4,22.13,22.22,401400.0,19.8207,19.8384,19.5993,19.679,401400.0
2004-02-23 12:00:00,22.21,22.21,21.98,21.98,653600.0,19.6702,19.6702,19.4665,19.4665,653600.0
2004-02-23 12:30:00,21.98,22.03,21.98,22.0,369400.0,19.4665,19.5107,19.4665,19.4842,369400.0
2004-02-23 13:00:00,22.0,22.07,21.99,22.02,359200.0,19.4842,19.5462,19.4753,19.5019,359200.0
2004-02-23 13:30:00,22.02,22.02,21.95,21.95,501600.0,19.5019,19.5019,19.4399,19.4399,501600.0
2004-02-23 14:00:00,21.95,22.04,21.88,22.01,609600.0,19.4399,19.5196,19.3779,19.493,609600.0
2004-02-23 14:30:00,22.01,22.22,21.99,22.11,1099400.0,19.493,19.679,19.4753,19.5816,1099400.0
2004-02-23 15:00:00,22.11,22.38,22.11,22.3,647400.0,19.5816,19.8207,19.5816,19.7499,647400.0
2004-02-23 15:30:00,22.3,22.43,22.23,22.31,928200.0,19.7499,19.865,19.6879,19.7587,928200.0
2004-02-24 09:30:00,22.39,22.65,22.21,22.63,650000.0,19.8296,20.0598,19.6702,20.0421,650000.0
2004-02-24 10:00:00,22.62,22.62,22.32,22.5,508800.0,20.0333,20.0333,19.7676,19.927,508800.0
2004-02-24 10:30:00,22.5,22.61,22.49,22.54,368000.0,19.927,20.0244,19.9181,19.9624,368000.0
2004-02-24 11:00:00,22.54,22.6,22.4,22.48,231800.0,19.9624,20.0156,19.8384,19.9093,231800.0
2004-02-24 11:30:00,22.48,22.57,22.48,22.5,172000.0,19.9093,19.989,19.9093,19.927,172000.0
2004-02-24 12:00:00,22.48,22.6,22.47,22.55,134200.0,19.9093,20.0156,19.9004,19.9713,134200.0
2004-02-24 12:30:00,22.55,22.62,22.5,22.56,178000.0,19.9713,20.0333,19.927,19.9801,178000.0
2004-02-24 13:00:00,22.56,22.67,22.55,22.6,151400.0,19.9801,20.0776,19.9713,20.0156,151400.0
2004-02-24 13:30:00,22.6,22.64,22.53,22.58,236600.0,20.0156,20.051,19.9536,19.9978,236600.0
2004-02-24 14:00:00,22.57,22.59,22.38,22.4,331400.0,19.989,20.0067,19.8207,19.8384,331400.0
2004-02-24 14:30:00,22.4,22.44,22.34,22.38,273200.0,19.8384,19.8739,19.7853,19.8207,273200.0
2004-02-24 15:00:00,22.38,22.53,22.36,22.48,396800.0,19.8207,19.9536,19.803,19.9093,396800.0
2004-02-24 15:30:00,22.48,22.51,22.4,22.43,1064600.0,19.9093,19.9358,19.8384,19.865,1064600.0
2004-02-25 09:30:00,22.54,22.56,22.31,22.4,465200.0,19.9624,19.9801,19.7587,19.8384,465200.0
2004-02-25 10:00:00,22.43,22.53,22.18,22.34,365200.0,19.865,19.9536,19.6436,19.7853,365200.0
2004-02-25 10:30:00,22.34,22.4,22.21,22.22,226800.0,19.7853,19.8384,19.6702,19.679,226800.0
2004-02-25 11:00:00,22.22,22.36,22.18,22.21,334600.0,19.679,19.803,19.6436,19.6702,334600.0
2004-02-25 11:30:00,22.2,22.28,22.19,22.24,350000.0,19.6613,19.7322,19.6524,19.6967,350000.0
2004-02-25 12:00:00,22.23,22.25,22.16,22.2,97600.0,19.6879,19.7056,19.6259,19.6613,97600.0
2004-02-25 12:30:00,22.19,22.21,22.15,22.21,278200.0,19.6524,19.6702,19.617,19.6702,278200.0
2004-02-25 13:00:00,22.21,22.25,22.16,22.25,109800.0,19.6702,19.7056,19.6259,19.7056,109800.0
2004-02-25 13:30:00,22.25,22.27,22.22,22.23,268400.0,19.7056,19.7233,19.679,19.6879,268400.0
2004-02-25 14:00:00,22.24,22.26,22.18,22.18,213400.0,19.6967,19.7144,19.6436,19.6436,213400.0
2004-02-25 14:30:00,22.18,22.19,22.13,22.16,210200.0,19.6436,19.6524,19.5993,19.6259,210200.0
2004-02-25 15:00:00,22.16,22.19,22.09,22.16,311800.0,19.6259,19.6524,19.5639,19.6259,311800.0
2004-02-25 15:30:00,22.17,22.19,22.09,22.11,569600.0,19.6347,19.6524,19.5639,19.5816,569600.0
2004-02-26 09:30:00,22.45,22.48,22.23,22.32,445600.0,19.8827,19.9093,19.6879,19.7676,445600.0
2004-02-26 10:00:00,22.31,22.36,22.05,22.23,562200.0,19.7587,19.803,19.5285,19.6879,562200.0
2004-02-26 10:30:00,22.22,22.32,22.14,22.2,332200.0,19.679,19.7676,19.6082,19.6613,332200.0
2004-02-26 11:00:00,22.22,22.33,22.2,22.29,373000.0,19.679,19.7764,19.6613,19.741,373000.0
2004-02-26 11:30:00,22.31,22.43,22.3,22.43,360200.0,19.7587,19.865,19.7499,19.865,360200.0
2004-02-26 12:00:00,22.43,22.5,22.4,22.47,209800.0,19.865,19.927,19.8384,19.9004,209800.0
2004-02-26 12:30:00,22.48,22.6,22.46,22.54,226600.0,19.9093,20.0156,19.8916,19.9624,226600.0
2004-02-26 13:00:00,22.53,22.58,22.45,22.5,240800.0,19.9536,19.9978,19.8827,19.927,240800.0
2004-02-26 13:30:00,22.48,22.5,22.44,22.49,89000.0,19.9093,19.927,19.8739,19.9181,89000.0
2004-02-26 14:00:00,22.49,22.52,22.47,22.48,183400.0,19.9181,19.9447,19.9004,19.9093,183400.0
2004-02-26 14:30:00,22.47,22.47,22.34,22.35,321200.0,19.9004,19.9004,19.7853,19.7941,321200.0
2004-02-26 15:00:00,22.35,22.39,22.2,22.25,380600.0,19.7941,19.8296,19.6613,19.7056,380600.0
2004-02-26 15:30:00,22.25,22.33,22.2,22.25,576400.0,19.7056,19.7764,19.6613,19.7056,576400.0
2004-02-27 09:30:00,22.18,22.29,22.05,22.07,684600.0,19.6436,19.741,19.5285,19.5462,684600.0
2004-02-27 10:00:00,22.07,22.13,22.06,22.08,483400.0,19.5462,19.5993,19.5373,19.555,483400.0
2004-02-27 10:30:00,22.08,22.09,22.01,22.03,258400.0,19.555,19.5639,19.493,19.5107,258400.0
2004-02-27 11:00:00,22.03,22.05,21.99,22.04,353400.0,19.5107,19.5285,19.4753,19.5196,353400.0
2004-02-27 11:30:00,22.05,22.05,21.8,21.86,523800.0,19.5285,19.5285,19.307,19.3602,523800.0
2004-02-27 12:00:00,21.87,21.92,21.84,21.89,257600.0,19.369,19.4133,19.3425,19.3867,257600.0
2004-02-27 12:30:00,21.9,22.03,21.89,22.03,182200.0,19.3956,19.5107,19.3867,19.5107,182200.0
2004-02-27 13:00:00,22.03,22.11,21.97,22.09,251400.0,19.5107,19.5816,19.4576,19.5639,251400.0
2004-02-27 13:30:00,22.09,22.17,22.03,22.17,193600.0,19.5639,19.6347,19.5107,19.6347,193600.0
2004-02-27 14:00:00,22.17,22.41,22.14,22.27,500400.0,19.6347,19.8473,19.6082,19.7233,500400.0
2004-02-27 14:30:00,22.26,22.35,22.18,22.34,202200.0,19.7144,19.7941,19.6436,19.7853,202200.0
2004-02-27 15:00:00,22.34,22.36,22.25,22.26,220800.0,19.7853,19.803,19.7056,19.7144,220800.0
2004-02-27 15:30:00,22.25,22.29,22.15,22.24,564800.0,19.7056,19.741,19.617,19.6967,564800.0
2004-03-01 09:30:00,22.14,22.51,22.11,22.47,540000.0,19.6082,19.9358,19.5816,19.9004,540000.0
2004-03-01 10:00:00,22.47,22.5,22.43,22.47,217200.0,19.9004,19.927,19.865,19.9004,217200.0
2004-03-01 10:30:00,22.47,22.5,22.33,22.36,215000.0,19.9004,19.927,19.7764,19.803,215000.0
2004-03-01 11:00:00,22.35,22.48,22.12,22.3,414400.0,19.7941,19.9093,19.5904,19.7499,414400.0
2004-03-01 11:30:00,22.31,22.39,22.29,22.35,221800.0,19.7587,19.8296,19.741,19.7941,221800.0
2004-03-01 12:00:00,22.35,22.38,22.3,22.34,118200.0,19.7941,19.8207,19.7499,19.7853,118200.0
2004-03-01 12:30:00,22.35,22.4,22.27,22.4,176400.0,19.7941,19.8384,19.7233,19.8384,176400.0
2004-03-01 13:00:00,22.4,22.48,22.39,22.48,175400.0,19.8384,19.9093,19.8296,19.9093,175400.0
2004-03-01 13:30:00,22.49,22.61,22.4,22.6,446200.0,19.9181,20.0244,19.8384,20.0156,446200.0
2004-03-01 14:00:00,22.61,22.68,22.44,22.65,404800.0,20.0244,20.0864,19.8739,20.0598,404800.0
2004-03-01 14:30:00,22.66,22.75,22.63,22.71,435400.0,20.0687,20.1484,20.0421,20.113,435400.0
2004-03-01 15:00:00,22.71,22.75,22.68,22.74,295200.0,20.113,20.1484,20.0864,20.1395,295200.0
2004-03-01 15:30:00,22.74,22.75,22.58,22.58,627200.0,20.1395,20.1484,19.9978,19.9978,627200.0
2004-03-02 09:30:00,22.52,22.64,22.42,22.53,290600.0,19.9447,20.051,19.8561,19.9536,290600.0
2004-03-02 10:00:00,22.53,22.54,22.45,22.45,345000.0,19.9536,19.9624,19.8827,19.8827,345000.0
2004-03-02 10:30:00,22.45,22.54,22.45,22.53,258600.0,19.8827,19.9624,19.8827,19.9536,258600.0
2004-03-02 11:00:00,22.53,22.53,22.45,22.49,289400.0,19.9536,19.9536,19.8827,19.9181,289400.0
2004-03-02 11:30:00,22.49,22.51,22.46,22.48,232200.0,19.9181,19.9358,19.8916,19.9093,232200.0
2004-03-02 12:00:00,22.48,22.51,22.43,22.48,903000.0,19.9093,19.9358,19.865,19.9093,903000.0
2004-03-02 12:30:00,22.49,22.54,22.48,22.5,79600.0,19.9181,19.9624,19.9093,19.927,79600.0
2004-03-02 13:00:00,22.5,22.59,22.47,22.5,112400.0,19.927,20.0067,19.9004,19.927,112400.0
2004-03-02 13:30:00,22.5,22.54,22.49,22.5,150000.0,19.927,19.9624,19.9181,19.927,150000.0
2004-03-02 14:00:00,22.51,22.55,22.49,22.54,173600.0,19.9358,19.9713,19.9181,19.9624,173600.0
2004-03-02 14:30:00,22.54,22.58,22.46,22.5,266400.0,19.9624,19.9978,19.8916,19.927,266400.0
2004-03-02 15:00:00,22.5,22.65,22.46,22.6,265800.0,19.927,20.0598,19.8916,20.0156,265800.0
2004-03-02 15:30:00,22.61,22.61,22.3,22.36,640800.0,20.0244,20.0244,19.7499,19.803,640800.0
2004-03-03 09:30:00,22.36,22.38,22.14,22.31,373600.0,19.803,19.8207,19.6082,19.7587,373600.0
2004-03-03 10:00:00,22.31,22.38,22.24,22.33,204800.0,19.7587,19.8207,19.6967,19.7764,204800.0
2004-03-03 10:30:00,22.33,22.39,22.32,22.36,154000.0,19.7764,19.8296,19.7676,19.803,154000.0
2004-03-03 11:00:00,22.36,22.4,22.32,22.33,258000.0,19.803,19.8384,19.7676,19.7764,258000.0
2004-03-03 11:30:00,22.32,22.35,22.28,22.32,176000.0,19.7676,19.7941,19.7322,19.7676,176000.0
2004-03-03 12:00:00,22.32,22.35,22.31,22.33,200600.0,19.7676,19.7941,19.7587,19.7764,200600.0
2004-03-03 12:30:00,22.33,22.45,22.32,22.42,208000.0,19.7764,19.8827,19.7676,19.8561,208000.0
2004-03-03 13:00:00,22.42,22.46,22.4,22.4,123000.0,19.8561,19.8916,19.8384,19.8384,123000.0
2004-03-03 13:30:00,22.41,22.52,22.4,22.46,195200.0,19.8473,19.9447,19.8384,19.8916,195200.0
2004-03-03 14:00:00,22.46,22.5,22.39,22.48,185800.0,19.8916,19.927,19.8296,19.9093,185800.0
2004-03-03 14:30:00,22.47,22.5,22.43,22.48,246400.0,19.9004,19.927,19.865,19.9093,246400.0
2004-03-03 15:00:00,22.48,22.49,22.4,22.4,254400.0,19.9093,19.9181,19.8384,19.8384,254400.0
2004-03-03 15:30:00,22.4,22.45,22.32,22.32,373400.0,19.8384,19.8827,19.7676,19.7676,373400.0
2004-03-04 09:30:00,22.29,22.49,22.14,22.46,464600.0,19.741,19.9181,19.6082,19.8916,464600.0
2004-03-04 10:00:00,22.47,22.49,22.4,22.47,283000.0,19.9004,19.9181,19.8384,19.9004,283000.0
2004-03-04 10:30:00,22.48,22.5,22.42,22.5,196600.0,19.9093,19.927,19.8561,19.927,196600.0
2004-03-04 11:00:00,22.5,22.6,22.5,22.54,341600.0,19.927,20.0156,19.927,19.9624,341600.0
2004-03-04 11:30:00,22.53,22.58,22.5,22.56,267000.0,19.9536,19.9978,19.927,19.9801,267000.0
2004-03-04 12:00:00,22.57,22.6,22.52,22.55,253200.0,19.989,20.0156,19.9447,19.9713,253200.0
2004-03-04 12:30:00,22.55,22.59,22.55,22.59,293200.0,19.9713,20.0067,19.9713,20.0067,293200.0
2004-03-04 13:00:00,22.59,22.7,22.59,22.69,269800.0,20.0067,20.1041,20.0067,20.0953,269800.0
2004-03-04 13:30:00,22.69,22.69,22.61,22.65,112400.0,20.0953,20.0953,20.0244,20.0598,112400.0
2004-03-04 14:00:00,22.65,22.68,22.63,22.64,207000.0,20.0598,20.0864,20.0421,20.051,207000.0
2004-03-04 14:30:00,22.63,22.66,22.63,22.64,171400.0,20.0421,20.0687,20.0421,20.051,171400.0
2004-03-04 15:00:00,22.65,22.66,22.58,22.62,244000.0,20.0598,20.0687,19.9978,20.0333,244000.0
2004-03-04 15:30:00,22.62,22.74,22.61,22.65,484600.0,20.0333,20.1395,20.0244,20.0598,484600.0
2004-03-05 09:30:00,22.55,22.55,22.4,22.41,706800.0,19.9713,19.9713,19.8384,19.8473,706800.0
2004-03-05 10:00:00,22.42,22.55,22.35,22.48,349400.0,19.8561,19.9713,19.7941,19.9093,349400.0
2004-03-05 10:30:00,22.48,22.55,22.4,22.45,340600.0,19.9093,19.9713,19.8384,19.8827,340600.0
2004-03-05 11:00:00,22.45,22.46,22.18,22.28,267400.0,19.8827,19.8916,19.6436,19.7322,267400.0
2004-03-05 11:30:00,22.26,22.35,22.25,22.3,136400.0,19.7144,19.7941,19.7056,19.7499,136400.0
2004-03-05 12:00:00,22.3,22.36,22.23,22.34,133200.0,19.7499,19.803,19.6879,19.7853,133200.0
2004-03-05 12:30:00,22.34,22.41,22.34,22.39,391200.0,19.7853,19.8473,19.7853,19.8296,391200.0
2004-03-05 13:00:00,22.39,22.4,22.34,22.37,219400.0,19.8296,19.8384,19.7853,19.8119,219400.0
2004-03-05 13:30:00,22.36,22.38,22.29,22.33,220400.0,19.803,19.8207,19.741,19.7764,220400.0
2004-03-05 14:00:00,22.33,22.36,22.28,22.32,163800.0,19.7764,19.803,19.7322,19.7676,163800.0
2004-03-05 14:30:00,22.31,22.36,22.29,22.33,91400.0,19.7587,19.803,19.741,19.7764,91400.0
2004-03-05 15:00:00,22.33,22.33,22.27,22.28,181600.0,19.7764,19.7764,19.7233,19.7322,181600.0
2004-03-05 15:30:00,22.28,22.31,22.15,22.18,448400.0,19.7322,19.7587,19.617,19.6436,448400.0
2004-03-08 09:30:00,22.27,22.3,22.15,22.24,206200.0,19.7233,19.7499,19.617,19.6967,206200.0
2004-03-08 10:00:00,22.25,22.26,22.13,22.15,320400.0,19.7056,19.7144,19.5993,19.617,320400.0
2004-03-08 10:30:00,22.15,22.18,22.11,22.16,292800.0,19.617,19.6436,19.5816,19.6259,292800.0
2004-03-08 11:00:00,22.15,22.24,22.14,22.23,178200.0,19.617,19.6967,19.6082,19.6879,178200.0
2004-03-08 11:30:00,22.22,22.28,22.21,22.24,182400.0,19.679,19.7322,19.6702,19.6967,182400.0
2004-03-08 12:00:00,22.25,22.28,22.2,22.2,155000.0,19.7056,19.7322,19.6613,19.6613,155000.0
2004-03-08 12:30:00,22.2,22.25,22.15,22.22,737400.0,19.6613,19.7056,19.617,19.679,737400.0
2004-03-08 13:00:00,22.24,22.25,22.22,22.24,195400.0,19.6967,19.7056,19.679,19.6967,195400.0
2004-03-08 13:30:00,22.24,22.24,22.06,22.08,330200.0,19.6967,19.6967,19.5373,19.555,330200.0
2004-03-08 14:00:00,22.08,22.09,21.96,22.0,474400.0,19.555,19.5639,19.4487,19.4842,474400.0
2004-03-08 14:30:00,22.0,22.09,21.98,22.0,252400.0,19.4842,19.5639,19.4665,19.4842,252400.0
2004-03-08 15:00:00,21.99,21.99,21.8,21.82,538400.0,19.4753,19.4753,19.307,19.3248,538400.0
2004-03-08 15:30:00,21.82,21.83,21.56,21.65,1172000.0,19.3248,19.3336,19.0945,19.1742,1172000.0
2004-03-09 09:30:00,21.53,21.86,21.3,21.81,575400.0,19.0679,19.3602,18.8642,19.3159,575400.0
2004-03-09 10:00:00,21.8,21.82,21.69,21.73,450400.0,19.307,19.3248,19.2096,19.245,450400.0
2004-03-09 10:30:00,21.72,21.75,21.52,21.69,446600.0,19.2362,19.2628,19.0591,19.2096,446600.0
2004-03-09 11:00:00,21.7,21.92,21.68,21.91,249000.0,19.2185,19.4133,19.2008,19.4045,249000.0
2004-03-09 11:30:00,21.91,21.97,21.79,21.8,167400.0,19.4045,19.4576,19.2982,19.307,167400.0
2004-03-09 12:00:00,21.79,21.81,21.68,21.8,104400.0,19.2982,19.3159,19.2008,19.307,104400.0
2004-03-09 12:30:00,21.8,21.96,21.78,21.83,212800.0,19.307,19.4487,19.2893,19.3336,212800.0
2004-03-09 13:00:00,21.82,21.84,21.7,21.73,587400.0,19.3248,19.3425,19.2185,19.245,587400.0
2004-03-09 13:30:00,21.73,21.78,21.7,21.75,177800.0,19.245,19.2893,19.2185,19.2628,177800.0
2004-03-09 14:00:00,21.75,21.88,21.7,21.7,203200.0,19.2628,19.3779,19.2185,19.2185,203200.0
2004-03-09 14:30:00,21.7,21.74,21.68,21.68,158200.0,19.2185,19.2539,19.2008,19.2008,158200.0
2004-03-09 15:00:00,21.68,21.8,21.68,21.74,325400.0,19.2008,19.307,19.2008,19.2539,325400.0
2004-03-09 15:30:00,21.74,21.8,21.71,21.73,410200.0,19.2539,19.307,19.2273,19.245,410200.0
2004-03-10 09:30:00,21.59,21.79,21.5,21.68,450200.0,19.1211,19.2982,19.0413,19.2008,450200.0
2004-03-10 10:00:00,21.65,21.74,21.52,21.72,486600.0,19.1742,19.2539,19.0591,19.2362,486600.0
2004-03-10 10:30:00,21.73,21.86,21.68,21.8,541000.0,19.245,19.3602,19.2008,19.307,541000.0
2004-03-10 11:00:00,21.79,21.82,21.73,21.74,387800.0,19.2982,19.3248,19.245,19.2539,387800.0
2004-03-10 11:30:00,21.74,21.82,21.72,21.81,295200.0,19.2539,19.3248,19.2362,19.3159,295200.0
2004-03-10 12:00:00,21.8,21.86,21.8,21.8,130200.0,19.307,19.3602,19.307,19.307,130200.0
2004-03-10 12:30:00,21.8,21.95,21.78,21.93,159000.0,19.307,19.4399,19.2893,19.4222,159000.0
2004-03-10 13:00:00,21.93,21.93,21.75,21.78,248800.0,19.4222,19.4222,19.2628,19.2893,248800.0
2004-03-10 13:30:00,21.78,21.82,21.75,21.78,210400.0,19.2893,19.3248,19.2628,19.2893,210400.0
2004-03-10 14:00:00,21.76,21.86,21.75,21.83,152400.0,19.2716,19.3602,19.2628,19.3336,152400.0
2004-03-10 14:30:00,21.83,21.9,21.78,21.82,191000.0,19.3336,19.3956,19.2893,19.3248,191000.0
2004-03-10 15:00:00,21.82,21.84,21.69,21.72,338600.0,19.3248,19.3425,19.2096,19.2362,338600.0
2004-03-10 15:30:00,21.71,21.74,21.56,21.58,505600.0,19.2273,19.2539,19.0945,19.1122,505600.0
2004-03-11 09:30:00,21.43,21.48,21.13,21.15,763200.0,18.9794,19.0236,18.7137,18.7314,763200.0
2004-03-11 10:00:00,21.13,21.17,21.0,21.0,1016000.0,18.7137,18.7491,18.5985,18.5985,1016000.0
2004-03-11 10:30:00,21.0,21.14,20.95,21.08,754800.0,18.5985,18.7225,18.5542,18.6694,754800.0
2004-03-11 11:00:00,21.08,21.08,20.98,21.05,872800.0,18.6694,18.6694,18.5808,18.6428,872800.0
2004-03-11 11:30:00,21.05,21.19,21.0,21.19,396600.0,18.6428,18.7668,18.5985,18.7668,396600.0
2004-03-11 12:00:00,21.19,21.25,21.14,21.18,252600.0,18.7668,18.8199,18.7225,18.7579,252600.0
2004-03-11 12:30:00,21.18,21.22,21.16,21.19,143600.0,18.7579,18.7934,18.7402,18.7668,143600.0
2004-03-11 13:00:00,21.2,21.2,21.15,21.17,312600.0,18.7757,18.7757,18.7314,18.7491,312600.0
2004-03-11 13:30:00,21.15,21.17,21.13,21.15,181600.0,18.7314,18.7491,18.7137,18.7314,181600.0
2004-03-11 14:00:00,21.15,21.15,21.07,21.09,333800.0,18.7314,18.7314,18.6605,18.6782,333800.0
2004-03-11 14:30:00,21.09,21.1,20.99,21.02,506600.0,18.6782,18.6871,18.5897,18.6162,506600.0
2004-03-11 15:00:00,21.02,21.08,20.94,20.96,386400.0,18.6162,18.6694,18.5454,18.5631,386400.0
2004-03-11 15:30:00,20.96,20.96,20.77,20.8,857200.0,18.5631,18.5631,18.3948,18.4214,857200.0
2004-03-12 09:30:00,20.83,21.08,20.79,21.0,516600.0,18.448,18.6694,18.4125,18.5985,516600.0
2004-03-12 10:00:00,20.99,21.02,20.79,20.95,469600.0,18.5897,18.6162,18.4125,18.5542,469600.0
2004-03-12 10:30:00,20.95,21.0,20.92,20.99,290400.0,18.5542,18.5985,18.5277,18.5897,290400.0
2004-03-12 11:00:00,21.0,21.04,20.95,21.04,124600.0,18.5985,18.634,18.5542,18.634,124600.0
2004-03-12 11:30:00,21.05,21.1,21.0,21.06,148200.0,18.6428,18.6871,18.5985,18.6517,148200.0
2004-03-12 12:00:00,21.06,21.07,21.0,21.02,305000.0,18.6517,18.6605,18.5985,18.6162,305000.0
2004-03-12 12:30:00,21.02,21.03,21.0,21.01,179600.0,18.6162,18.6251,18.5985,18.6074,179600.0
2004-03-12 13:00:00,21.02,21.04,20.98,21.03,146000.0,18.6162,18.634,18.5808,18.6251,146000.0
2004-03-12 13:30:00,21.03,21.21,21.03,21.21,213000.0,18.6251,18.7845,18.6251,18.7845,213000.0
2004-03-12 14:00:00,21.21,21.36,21.21,21.35,251600.0,18.7845,18.9174,18.7845,18.9085,251600.0
2004-03-12 14:30:00,21.36,21.48,21.35,21.47,371400.0,18.9174,19.0236,18.9085,19.0148,371400.0
2004-03-12 15:00:00,21.47,21.52,21.46,21.46,669200.0,19.0148,19.0591,19.0059,19.0059,669200.0
2004-03-12 15:30:00,21.46,21.46,21.27,21.36,803200.0,19.0059,19.0059,18.8376,18.9174,803200.0
2004-03-15 09:30:00,21.38,21.43,21.28,21.28,336000.0,18.9351,18.9794,18.8465,18.8465,336000.0
2004-03-15 10:00:00,21.28,21.32,21.21,21.23,272400.0,18.8465,18.8819,18.7845,18.8022,272400.0
2004-03-15 10:30:00,21.23,21.23,21.12,21.12,228000.0,18.8022,18.8022,18.7048,18.7048,228000.0
2004-03-15 11:00:00,21.13,21.14,21.03,21.04,168800.0,18.7137,18.7225,18.6251,18.634,168800.0
2004-03-15 11:30:00,21.05,21.07,20.99,21.0,141200.0,18.6428,18.6605,18.5897,18.5985,141200.0
2004-03-15 12:00:00,21.0,21.1,21.0,21.1,288400.0,18.5985,18.6871,18.5985,18.6871,288400.0
2004-03-15 12:30:00,21.09,21.1,20.98,21.0,254800.0,18.6782,18.6871,18.5808,18.5985,254800.0
2004-03-15 13:00:00,21.0,21.01,20.95,20.95,121400.0,18.5985,18.6074,18.5542,18.5542,121400.0
2004-03-15 13:30:00,20.95,21.02,20.92,20.95,192800.0,18.5542,18.6162,18.5277,18.5542,192800.0
2004-03-15 14:00:00,20.95,21.03,20.93,20.97,267200.0,18.5542,18.6251,18.5365,18.572,267200.0
2004-03-15 14:30:00,20.98,21.03,20.93,20.99,253000.0,18.5808,18.6251,18.5365,18.5897,253000.0
2004-03-15 15:00:00,21.0,21.04,20.95,21.0,161800.0,18.5985,18.634,18.5542,18.5985,161800.0
2004-03-15 15:30:00,21.0,21.02,20.86,20.86,422800.0,18.5985,18.6162,18.4745,18.4745,422800.0
2004-03-16 09:30:00,21.02,21.02,20.52,20.61,757800.0,18.6162,18.6162,18.1734,18.2531,757800.0
2004-03-16 10:00:00,20.63,20.65,20.45,20.53,747400.0,18.2708,18.2886,18.1114,18.1823,747400.0
2004-03-16 10:30:00,20.53,20.72,20.5,20.64,584400.0,18.1823,18.3505,18.1557,18.2797,584400.0
2004-03-16 11:00:00,20.63,20.69,20.59,20.62,545600.0,18.2708,18.324,18.2354,18.262,545600.0
2004-03-16 11:30:00,20.63,20.74,20.57,20.67,352000.0,18.2708,18.3683,18.2177,18.3063,352000.0
2004-03-16 12:00:00,20.66,20.69,20.61,20.67,185200.0,18.2974,18.324,18.2531,18.3063,185200.0
2004-03-16 12:30:00,20.67,20.69,20.63,20.68,154800.0,18.3063,18.324,18.2708,18.3151,154800.0
2004-03-16 13:00:00,20.68,20.7,20.67,20.68,319800.0,18.3151,18.3328,18.3063,18.3151,319800.0
2004-03-16 13:30:00,20.68,20.68,20.64,20.65,252600.0,18.3151,18.3151,18.2797,18.2886,252600.0
2004-03-16 14:00:00,20.66,20.83,20.65,20.73,437000.0,18.2974,18.448,18.2886,18.3594,437000.0
2004-03-16 14:30:00,20.73,20.79,20.63,20.7,289000.0,18.3594,18.4125,18.2708,18.3328,289000.0
2004-03-16 15:00:00,20.7,20.79,20.63,20.73,333000.0,18.3328,18.4125,18.2708,18.3594,333000.0
2004-03-16 15:30:00,20.73,21.02,20.73,20.84,838600.0,18.3594,18.6162,18.3594,18.4568,838600.0
2004-03-17 09:30:00,20.85,21.0,20.64,20.74,638800.0,18.4657,18.5985,18.2797,18.3683,638800.0
2004-03-17 10:00:00,20.75,20.83,20.72,20.78,342400.0,18.3771,18.448,18.3505,18.4037,342400.0
2004-03-17 10:30:00,20.77,20.82,20.72,20.79,294200.0,18.3948,18.4391,18.3505,18.4125,294200.0
2004-03-17 11:00:00,20.79,21.08,20.75,21.04,361000.0,18.4125,18.6694,18.3771,18.634,361000.0
2004-03-17 11:30:00,21.05,21.09,20.99,21.05,165200.0,18.6428,18.6782,18.5897,18.6428,165200.0
2004-03-17 12:00:00,21.05,21.12,21.05,21.09,163600.0,18.6428,18.7048,18.6428,18.6782,163600.0
2004-03-17 12:30:00,21.09,21.1,21.06,21.08,64200.0,18.6782,18.6871,18.6517,18.6694,64200.0
2004-03-17 13:00:00,21.08,21.14,21.04,21.1,243800.0,18.6694,18.7225,18.634,18.6871,243800.0
2004-03-17 13:30:00,21.1,21.15,21.03,21.11,224600.0,18.6871,18.7314,18.6251,18.6959,224600.0
2004-03-17 14:00:00,21.11,21.16,21.11,21.13,150000.0,18.6959,18.7402,18.6959,18.7137,150000.0
2004-03-17 14:30:00,21.13,21.17,21.08,21.13,305200.0,18.7137,18.7491,18.6694,18.7137,305200.0
2004-03-17 15:00:00,21.13,21.22,21.11,21.21,307200.0,18.7137,18.7934,18.6959,18.7845,307200.0
2004-03-17 15:30:00,21.21,21.28,21.15,21.15,834400.0,18.7845,18.8465,18.7314,18.7314,834400.0
2004-03-18 09:30:00,21.05,21.1,20.75,20.83,725200.0,18.6428,18.6871,18.3771,18.448,725200.0
2004-03-18 10:00:00,20.84,20.89,20.78,20.86,285800.0,18.4568,18.5011,18.4037,18.4745,285800.0
2004-03-18 10:30:00,20.85,20.86,20.79,20.82,348000.0,18.4657,18.4745,18.4125,18.4391,348000.0
2004-03-18 11:00:00,20.83,20.85,20.72,20.74,263400.0,18.448,18.4657,18.3505,18.3683,263400.0
2004-03-18 11:30:00,20.74,20.82,20.72,20.82,137000.0,18.3683,18.4391,18.3505,18.4391,137000.0
2004-03-18 12:00:00,20.8,20.86,20.74,20.85,274400.0,18.4214,18.4745,18.3683,18.4657,274400.0
2004-03-18 12:30:00,20.85,20.93,20.76,20.83,453600.0,18.4657,18.5365,18.386,18.448,453600.0
2004-03-18 13:00:00,20.82,20.98,20.8,20.91,271600.0,18.4391,18.5808,18.4214,18.5188,271600.0
2004-03-18 13:30:00,20.92,20.95,20.8,20.93,142200.0,18.5277,18.5542,18.4214,18.5365,142200.0
2004-03-18 14:00:00,20.95,20.95,20.84,20.89,134200.0,18.5542,18.5542,18.4568,18.5011,134200.0
2004-03-18 14:30:00,20.9,20.93,20.86,20.86,250800.0,18.51,18.5365,18.4745,18.4745,250800.0
2004-03-18 15:00:00,20.86,21.0,20.86,21.0,222600.0,18.4745,18.5985,18.4745,18.5985,222600.0
2004-03-18 15:30:00,21.0,21.03,20.86,20.86,437000.0,18.5985,18.6251,18.4745,18.4745,437000.0
2004-03-19 09:30:00,20.93,21.02,20.75,20.83,792200.0,18.5365,18.6162,18.3771,18.448,792200.0
2004-03-19 10:00:00,20.83,21.02,20.83,20.99,537600.0,18.448,18.6162,18.448,18.5897,537600.0
2004-03-19 10:30:00,20.99,21.15,20.98,21.14,511400.0,18.5897,18.7314,18.5808,18.7225,511400.0
2004-03-19 11:00:00,21.14,21.36,21.1,21.31,458600.0,18.7225,18.9174,18.6871,18.8731,458600.0
2004-03-19 11:30:00,21.32,21.47,21.29,21.32,348600.0,18.8819,19.0148,18.8554,18.8819,348600.0
2004-03-19 12:00:00,21.32,21.49,21.31,21.4,407400.0,18.8819,19.0325,18.8731,18.9528,407400.0
2004-03-19 12:30:00,21.41,21.41,21.3,21.35,425600.0,18.9616,18.9616,18.8642,18.9085,425600.0
2004-03-19 13:00:00,21.36,21.4,21.18,21.21,419200.0,18.9174,18.9528,18.7579,18.7845,419200.0
2004-03-19 13:30:00,21.21,21.39,21.2,21.39,248000.0,18.7845,18.9439,18.7757,18.9439,248000.0
2004-03-19 14:00:00,21.39,21.48,21.36,21.42,218400.0,18.9439,19.0236,18.9174,18.9705,218400.0
2004-03-19 14:30:00,21.42,21.48,21.3,21.32,395600.0,18.9705,19.0236,18.8642,18.8819,395600.0
2004-03-19 15:00:00,21.32,21.34,21.25,21.26,574800.0,18.8819,18.8996,18.8199,18.8288,574800.0
2004-03-19 15:30:00,21.26,21.27,21.18,21.18,738600.0,18.8288,18.8376,18.7579,18.7579,738600.0
2004-03-22 09:30:00,21.15,21.18,20.97,20.98,363800.0,18.7314,18.7579,18.572,18.5808,363800.0
2004-03-22 10:00:00,20.99,21.03,20.91,21.02,319200.0,18.5897,18.6251,18.5188,18.6162,319200.0
2004-03-22 10:30:00,21.02,21.02,20.93,20.99,299400.0,18.6162,18.6162,18.5365,18.5897,299400.0
2004-03-22 11:00:00,20.99,21.0,20.92,20.95,391400.0,18.5897,18.5985,18.5277,18.5542,391400.0
2004-03-22 11:30:00,20.95,21.01,20.92,20.96,687200.0,18.5542,18.6074,18.5277,18.5631,687200.0
2004-03-22 12:00:00,20.97,21.0,20.79,20.83,443600.0,18.572,18.5985,18.4125,18.448,443600.0
2004-03-22 12:30:00,20.83,20.92,20.82,20.88,117600.0,18.448,18.5277,18.4391,18.4922,117600.0
2004-03-22 13:00:00,20.92,20.97,20.85,20.88,202200.0,18.5277,18.572,18.4657,18.4922,202200.0
2004-03-22 13:30:00,20.88,20.98,20.86,20.95,366800.0,18.4922,18.5808,18.4745,18.5542,366800.0
2004-03-22 14:00:00,20.93,20.99,20.89,20.9,455000.0,18.5365,18.5897,18.5011,18.51,455000.0
2004-03-22 14:30:00,20.91,21.0,20.9,20.98,262400.0,18.5188,18.5985,18.51,18.5808,262400.0
2004-03-22 15:00:00,20.97,21.03,20.96,21.0,314200.0,18.572,18.6251,18.5631,18.5985,314200.0
2004-03-22 15:30:00,21.0,21.12,20.95,21.07,570800.0,18.5985,18.7048,18.5542,18.6605,570800.0
2004-03-23 09:30:00,21.39,21.57,21.22,21.5,616400.0,18.9439,19.1033,18.7934,19.0413,616400.0
2004-03-23 10:00:00,21.49,21.54,21.43,21.5,259200.0,19.0325,19.0768,18.9794,19.0413,259200.0
2004-03-23 10:30:00,21.51,21.52,21.43,21.48,216200.0,19.0502,19.0591,18.9794,19.0236,216200.0
2004-03-23 11:00:00,21.48,21.48,21.3,21.33,187000.0,19.0236,19.0236,18.8642,18.8908,187000.0
2004-03-23 11:30:00,21.34,21.4,21.32,21.39,162400.0,18.8996,18.9528,18.8819,18.9439,162400.0
2004-03-23 12:00:00,21.4,21.4,21.3,21.31,186200.0,18.9528,18.9528,18.8642,18.8731,186200.0
2004-03-23 12:30:00,21.31,21.35,21.24,21.34,140200.0,18.8731,18.9085,18.8111,18.8996,140200.0
2004-03-23 13:00:00,21.34,21.35,21.29,21.33,106200.0,18.8996,18.9085,18.8554,18.8908,106200.0
2004-03-23 13:30:00,21.33,21.39,21.3,21.33,112400.0,18.8908,18.9439,18.8642,18.8908,112400.0
2004-03-23 14:00:00,21.32,21.38,21.32,21.35,71800.0,18.8819,18.9351,18.8819,18.9085,71800.0
2004-03-23 14:30:00,21.34,21.43,21.31,21.39,170000.0,18.8996,18.9794,18.8731,18.9439,170000.0
2004-03-23 15:00:00,21.38,21.42,21.31,21.41,173000.0,18.9351,18.9705,18.8731,18.9616,173000.0
2004-03-23 15:30:00,21.41,21.43,21.22,21.22,546000.0,18.9616,18.9794,18.7934,18.7934,546000.0
2004-03-24 10:00:00,21.13,21.13,21.06,21.06,125600.0,18.7137,18.7137,18.6517,18.6517,125600.0
2004-03-24 10:30:00,21.08,21.15,20.99,21.0,327000.0,18.6694,18.7314,18.5897,18.5985,327000.0
2004-03-24 11:00:00,21.0,21.15,20.99,21.13,413800.0,18.5985,18.7314,18.5897,18.7137,413800.0
2004-03-24 11:30:00,21.13,21.65,21.1,21.15,249600.0,18.7137,19.1742,18.6871,18.7314,249600.0
2004-03-24 12:00:00,21.15,21.23,21.11,21.23,302800.0,18.7314,18.8022,18.6959,18.8022,302800.0
2004-03-24 12:30:00,21.23,21.31,21.23,21.31,393200.0,18.8022,18.8731,18.8022,18.8731,393200.0
2004-03-24 13:00:00,21.3,21.35,21.29,21.3,184200.0,18.8642,18.9085,18.8554,18.8642,184200.0
2004-03-24 13:30:00,21.3,21.38,21.27,21.35,206400.0,18.8642,18.9351,18.8376,18.9085,206400.0
2004-03-24 14:00:00,21.35,21.39,21.28,21.31,352800.0,18.9085,18.9439,18.8465,18.8731,352800.0
2004-03-24 14:30:00,21.3,21.32,21.15,21.18,390200.0,18.8642,18.8819,18.7314,18.7579,390200.0
2004-03-24 15:00:00,21.18,21.23,21.15,21.17,310400.0,18.7579,18.8022,18.7314,18.7491,310400.0
2004-03-24 15:30:00,21.17,21.26,21.1,21.18,1098800.0,18.7491,18.8288,18.6871,18.7579,1098800.0
2004-03-25 09:30:00,21.2,21.65,21.13,21.55,530000.0,18.7757,19.1742,18.7137,19.0856,530000.0
2004-03-25 10:00:00,21.55,21.63,21.46,21.63,301000.0,19.0856,19.1565,19.0059,19.1565,301000.0
2004-03-25 10:30:00,21.62,21.75,21.56,21.75,315000.0,19.1476,19.2628,19.0945,19.2628,315000.0
2004-03-25 11:00:00,21.75,21.81,21.72,21.73,328600.0,19.2628,19.3159,19.2362,19.245,328600.0
2004-03-25 11:30:00,21.73,21.77,21.57,21.6,534200.0,19.245,19.2805,19.1033,19.1299,534200.0
2004-03-25 12:00:00,21.57,21.66,21.57,21.6,337200.0,19.1033,19.1831,19.1033,19.1299,337200.0
2004-03-25 12:30:00,21.6,21.66,21.57,21.59,360400.0,19.1299,19.1831,19.1033,19.1211,360400.0
2004-03-25 13:00:00,21.59,21.63,21.52,21.61,328800.0,19.1211,19.1565,19.0591,19.1388,328800.0
2004-03-25 13:30:00,21.61,21.66,21.59,21.66,422400.0,19.1388,19.1831,19.1211,19.1831,422400.0
2004-03-25 14:00:00,21.66,21.68,21.62,21.66,433800.0,19.1831,19.2008,19.1476,19.1831,433800.0
2004-03-25 14:30:00,21.66,21.75,21.65,21.73,215000.0,19.1831,19.2628,19.1742,19.245,215000.0
2004-03-25 15:00:00,21.73,21.83,21.68,21.81,292800.0,19.245,19.3336,19.2008,19.3159,292800.0
2004-03-25 15:30:00,21.81,21.97,21.8,21.92,784600.0,19.3159,19.4576,19.307,19.4133,784600.0
2004-03-26 09:30:00,21.95,21.99,21.71,21.9,475400.0,19.4399,19.4753,19.2273,19.3956,475400.0
2004-03-26 10:00:00,21.89,22.01,21.85,21.96,324400.0,19.3867,19.493,19.3513,19.4487,324400.0
2004-03-26 10:30:00,21.97,21.98,21.86,21.93,199200.0,19.4576,19.4665,19.3602,19.4222,199200.0
2004-03-26 11:00:00,21.93,22.06,21.93,22.04,195000.0,19.4222,19.5373,19.4222,19.5196,195000.0
2004-03-26 11:30:00,22.04,22.21,22.04,22.18,333600.0,19.5196,19.6702,19.5196,19.6436,333600.0
2004-03-26 12:00:00,22.18,22.18,22.08,22.14,318200.0,19.6436,19.6436,19.555,19.6082,318200.0
2004-03-26 12:30:00,22.13,22.22,22.12,22.21,296600.0,19.5993,19.679,19.5904,19.6702,296600.0
2004-03-26 13:00:00,22.22,22.22,22.15,22.18,178200.0,19.679,19.679,19.617,19.6436,178200.0
2004-03-26 13:30:00,22.18,22.2,22.16,22.18,250400.0,19.6436,19.6613,19.6259,19.6436,250400.0
2004-03-26 14:00:00,22.18,22.27,22.17,22.23,307600.0,19.6436,19.7233,19.6347,19.6879,307600.0
2004-03-26 14:30:00,22.23,22.28,22.23,22.24,284000.0,19.6879,19.7322,19.6879,19.6967,284000.0
2004-03-26 15:00:00,22.24,22.29,22.24,22.28,477800.0,19.6967,19.741,19.6967,19.7322,477800.0
2004-03-26 15:30:00,22.28,22.29,22.07,22.07,973600.0,19.7322,19.741,19.5462,19.5462,973600.0
2004-03-29 09:30:00,22.42,22.45,21.98,22.39,287000.0,19.8561,19.8827,19.4665,19.8296,287000.0
2004-03-29 10:00:00,22.39,22.5,22.35,22.39,240800.0,19.8296,19.927,19.7941,19.8296,240800.0
2004-03-29 10:30:00,22.39,22.5,22.39,22.49,454000.0,19.8296,19.927,19.8296,19.9181,454000.0
2004-03-29 11:00:00,22.49,22.54,22.47,22.49,299800.0,19.9181,19.9624,19.9004,19.9181,299800.0
2004-03-29 11:30:00,22.49,22.5,22.41,22.42,139600.0,19.9181,19.927,19.8473,19.8561,139600.0
2004-03-29 12:00:00,22.43,22.46,22.34,22.41,147400.0,19.865,19.8916,19.7853,19.8473,147400.0
2004-03-29 12:30:00,22.41,22.44,22.41,22.44,133200.0,19.8473,19.8739,19.8473,19.8739,133200.0
2004-03-29 13:00:00,22.43,22.45,22.4,22.43,100800.0,19.865,19.8827,19.8384,19.865,100800.0
2004-03-29 13:30:00,22.42,22.48,22.41,22.43,93600.0,19.8561,19.9093,19.8473,19.865,93600.0
2004-03-29 14:00:00,22.43,22.46,22.43,22.45,119200.0,19.865,19.8916,19.865,19.8827,119200.0
2004-03-29 14:30:00,22.45,22.45,22.38,22.41,154200.0,19.8827,19.8827,19.8207,19.8473,154200.0
2004-03-29 15:00:00,22.41,22.47,22.33,22.36,240000.0,19.8473,19.9004,19.7764,19.803,240000.0
2004-03-29 15:30:00,22.36,22.45,22.25,22.42,701600.0,19.803,19.8827,19.7056,19.8561,701600.0
2004-03-30 09:30:00,22.42,22.43,22.23,22.38,243000.0,19.8561,19.865,19.6879,19.8207,243000.0
2004-03-30 10:00:00,22.38,22.39,22.25,22.34,206600.0,19.8207,19.8296,19.7056,19.7853,206600.0
2004-03-30 10:30:00,22.32,22.47,22.3,22.43,131400.0,19.7676,19.9004,19.7499,19.865,131400.0
2004-03-30 11:00:00,22.43,22.49,22.39,22.45,149800.0,19.865,19.9181,19.8296,19.8827,149800.0
2004-03-30 11:30:00,22.44,22.45,22.32,22.33,135400.0,19.8739,19.8827,19.7676,19.7764,135400.0
2004-03-30 12:00:00,22.33,22.4,22.29,22.36,74600.0,19.7764,19.8384,19.741,19.803,74600.0
2004-03-30 12:30:00,22.35,22.35,22.29,22.31,170200.0,19.7941,19.7941,19.741,19.7587,170200.0
2004-03-30 13:00:00,22.3,22.35,22.3,22.33,60800.0,19.7499,19.7941,19.7499,19.7764,60800.0
2004-03-30 13:30:00,22.32,22.4,22.31,22.36,62400.0,19.7676,19.8384,19.7587,19.803,62400.0
2004-03-30 14:00:00,22.36,22.37,22.33,22.33,100600.0,19.803,19.8119,19.7764,19.7764,100600.0
2004-03-30 14:30:00,22.33,22.44,22.32,22.4,134400.0,19.7764,19.8739,19.7676,19.8384,134400.0
2004-03-30 15:00:00,22.4,22.47,22.37,22.38,260600.0,19.8384,19.9004,19.8119,19.8207,260600.0
2004-03-30 15:30:00,22.38,22.45,22.36,22.42,300400.0,19.8207,19.8827,19.803,19.8561,300400.0
2004-03-31 09:30:00,22.44,22.52,22.35,22.49,325200.0,19.8739,19.9447,19.7941,19.9181,325200.0
2004-03-31 10:00:00,22.49,22.49,22.3,22.33,311800.0,19.9181,19.9181,19.7499,19.7764,311800.0
2004-03-31 10:30:00,22.33,22.43,22.33,22.38,139400.0,19.7764,19.865,19.7764,19.8207,139400.0
2004-03-31 11:00:00,22.39,22.41,22.35,22.35,133000.0,19.8296,19.8473,19.7941,19.7941,133000.0
2004-03-31 11:30:00,22.36,22.36,22.33,22.34,240400.0,19.803,19.803,19.7764,19.7853,240400.0
2004-03-31 12:00:00,22.33,22.38,22.32,22.34,98000.0,19.7764,19.8207,19.7676,19.7853,98000.0
2004-03-31 12:30:00,22.33,22.34,22.32,22.33,68800.0,19.7764,19.7853,19.7676,19.7764,68800.0
2004-03-31 13:00:00,22.33,22.34,22.32,22.33,161600.0,19.7764,19.7853,19.7676,19.7764,161600.0
2004-03-31 13:30:00,22.31,22.33,22.27,22.29,234600.0,19.7587,19.7764,19.7233,19.741,234600.0
2004-03-31 14:00:00,22.28,22.42,22.28,22.41,164600.0,19.7322,19.8561,19.7322,19.8473,164600.0
2004-03-31 14:30:00,22.41,22.49,22.41,22.47,316600.0,19.8473,19.9181,19.8473,19.9004,316600.0
2004-03-31 15:00:00,22.47,22.47,22.41,22.41,267400.0,19.9004,19.9004,19.8473,19.8473,267400.0
2004-03-31 15:30:00,22.41,22.48,22.32,22.43,619800.0,19.8473,19.9093,19.7676,19.865,619800.0
2004-04-01 09:30:00,22.47,22.55,22.33,22.43,209400.0,19.9004,19.9713,19.7764,19.865,209400.0
2004-04-01 10:00:00,22.43,22.72,22.43,22.69,348600.0,19.865,20.1218,19.865,20.0953,348600.0
2004-04-01 10:30:00,22.69,22.86,22.68,22.85,220000.0,20.0953,20.2458,20.0864,20.237,220000.0
2004-04-01 11:00:00,22.85,22.88,22.71,22.76,509600.0,20.237,20.2635,20.113,20.1573,509600.0
2004-04-01 11:30:00,22.76,22.86,22.76,22.86,344800.0,20.1573,20.2458,20.1573,20.2458,344800.0
2004-04-01 12:00:00,22.86,22.87,22.79,22.83,163800.0,20.2458,20.2547,20.1838,20.2193,163800.0
2004-04-01 12:30:00,22.84,22.84,22.77,22.77,140400.0,20.2281,20.2281,20.1661,20.1661,140400.0
2004-04-01 13:00:00,22.78,22.84,22.77,22.83,197200.0,20.175,20.2281,20.1661,20.2193,197200.0
2004-04-01 13:30:00,22.83,22.84,22.79,22.8,185800.0,20.2193,20.2281,20.1838,20.1927,185800.0
2004-04-01 14:00:00,22.8,22.85,22.79,22.82,251200.0,20.1927,20.237,20.1838,20.2104,251200.0
2004-04-01 14:30:00,22.81,22.89,22.81,22.88,370800.0,20.2015,20.2724,20.2015,20.2635,370800.0
2004-04-01 15:00:00,22.88,22.92,22.87,22.88,334600.0,20.2635,20.299,20.2547,20.2635,334600.0
2004-04-01 15:30:00,22.88,22.99,22.83,22.99,1035600.0,20.2635,20.361,20.2193,20.361,1035600.0
2004-04-02 09:30:00,23.23,23.37,23.04,23.27,519400.0,20.5735,20.6975,20.4052,20.6089,519400.0
2004-04-02 10:00:00,23.25,23.29,22.9,23.01,296000.0,20.5912,20.6267,20.2812,20.3787,296000.0
2004-04-02 10:30:00,23.0,23.11,22.93,23.03,176800.0,20.3698,20.4672,20.3078,20.3964,176800.0
2004-04-02 11:00:00,23.03,23.07,22.94,23.01,164800.0,20.3964,20.4318,20.3167,20.3787,164800.0
2004-04-02 11:30:00,23.01,23.11,23.0,23.07,134200.0,20.3787,20.4672,20.3698,20.4318,134200.0
2004-04-02 12:00:00,23.07,23.1,23.03,23.03,171200.0,20.4318,20.4584,20.3964,20.3964,171200.0
2004-04-02 12:30:00,23.03,23.25,23.03,23.22,332400.0,20.3964,20.5912,20.3964,20.5647,332400.0
2004-04-02 13:00:00,23.23,23.23,23.06,23.06,179000.0,20.5735,20.5735,20.423,20.423,179000.0
2004-04-02 13:30:00,23.07,23.18,23.03,23.11,177800.0,20.4318,20.5292,20.3964,20.4672,177800.0
2004-04-02 14:00:00,23.11,23.17,23.0,23.03,220000.0,20.4672,20.5204,20.3698,20.3964,220000.0
2004-04-02 14:30:00,23.03,23.11,22.99,23.05,191400.0,20.3964,20.4672,20.361,20.4141,191400.0
2004-04-02 15:00:00,23.06,23.07,22.87,23.0,392400.0,20.423,20.4318,20.2547,20.3698,392400.0
2004-04-02 15:30:00,23.0,23.13,22.97,23.13,401800.0,20.3698,20.4849,20.3432,20.4849,401800.0
2004-04-05 09:30:00,23.11,23.2,22.98,23.19,201400.0,20.4672,20.5469,20.3521,20.5381,201400.0
2004-04-05 10:00:00,23.19,23.23,22.99,23.03,267200.0,20.5381,20.5735,20.361,20.3964,267200.0
2004-04-05 10:30:00,23.03,23.18,23.03,23.16,151600.0,20.3964,20.5292,20.3964,20.5115,151600.0
2004-04-05 11:00:00,23.16,23.24,23.05,23.05,170400.0,20.5115,20.5824,20.4141,20.4141,170400.0
2004-04-05 11:30:00,23.05,23.11,23.04,23.11,85800.0,20.4141,20.4672,20.4052,20.4672,85800.0
2004-04-05 12:00:00,23.13,23.21,23.09,23.16,79200.0,20.4849,20.5558,20.4495,20.5115,79200.0
2004-04-05 12:30:00,23.17,23.23,23.15,23.18,92200.0,20.5204,20.5735,20.5027,20.5292,92200.0
2004-04-05 13:00:00,23.18,23.25,23.16,23.22,78800.0,20.5292,20.5912,20.5115,20.5647,78800.0
2004-04-05 13:30:00,23.22,23.25,23.22,23.23,104600.0,20.5647,20.5912,20.5647,20.5735,104600.0
2004-04-05 14:00:00,23.23,23.24,23.18,23.21,82400.0,20.5735,20.5824,20.5292,20.5558,82400.0
2004-04-05 14:30:00,23.21,23.23,23.18,23.21,71600.0,20.5558,20.5735,20.5292,20.5558,71600.0
2004-04-05 15:00:00,23.19,23.24,23.19,23.23,145400.0,20.5381,20.5824,20.5381,20.5735,145400.0
2004-04-05 15:30:00,23.22,23.35,23.21,23.34,703600.0,20.5647,20.6798,20.5558,20.6709,703600.0
2004-04-06 09:30:00,23.1,23.25,23.04,23.18,210200.0,20.4584,20.5912,20.4052,20.5292,210200.0
2004-04-06 10:00:00,23.18,23.19,23.06,23.07,119800.0,20.5292,20.5381,20.423,20.4318,119800.0
2004-04-06 10:30:00,23.08,23.09,22.96,22.97,149600.0,20.4407,20.4495,20.3344,20.3432,149600.0
2004-04-06 11:00:00,22.96,22.96,22.85,22.86,156600.0,20.3344,20.3344,20.237,20.2458,156600.0
2004-04-06 11:30:00,22.86,22.88,22.74,22.77,255400.0,20.2458,20.2635,20.1395,20.1661,255400.0
2004-04-06 12:00:00,22.77,22.77,22.62,22.63,218000.0,20.1661,20.1661,20.0333,20.0421,218000.0
2004-04-06 12:30:00,22.63,22.64,22.58,22.6,191600.0,20.0421,20.051,19.9978,20.0156,191600.0
2004-04-06 13:00:00,22.61,22.61,22.57,22.59,210800.0,20.0244,20.0244,19.989,20.0067,210800.0
2004-04-06 13:30:00,22.59,22.64,22.56,22.57,242000.0,20.0067,20.051,19.9801,19.989,242000.0
2004-04-06 14:00:00,22.56,22.6,22.55,22.56,233000.0,19.9801,20.0156,19.9713,19.9801,233000.0
2004-04-06 14:30:00,22.56,22.6,22.55,22.58,257200.0,19.9801,20.0156,19.9713,19.9978,257200.0
2004-04-06 15:00:00,22.58,22.62,22.52,22.56,353200.0,19.9978,20.0333,19.9447,19.9801,353200.0
2004-04-06 15:30:00,22.57,22.73,22.52,22.61,829200.0,19.989,20.1307,19.9447,20.0244,829200.0
2004-04-07 09:30:00,22.61,22.85,22.6,22.85,294600.0,20.0244,20.237,20.0156,20.237,294600.0
2004-04-07 10:00:00,22.85,22.94,22.74,22.74,232000.0,20.237,20.3167,20.1395,20.1395,232000.0
2004-04-07 10:30:00,22.75,22.75,22.66,22.73,146400.0,20.1484,20.1484,20.0687,20.1307,146400.0
2004-04-07 11:00:00,22.73,22.75,22.66,22.75,140400.0,20.1307,20.1484,20.0687,20.1484,140400.0
2004-04-07 11:30:00,22.75,22.78,22.73,22.77,92400.0,20.1484,20.175,20.1307,20.1661,92400.0
2004-04-07 12:00:00,22.77,22.77,22.68,22.74,84600.0,20.1661,20.1661,20.0864,20.1395,84600.0
2004-04-07 12:30:00,22.74,22.75,22.68,22.68,92200.0,20.1395,20.1484,20.0864,20.0864,92200.0
2004-04-07 13:00:00,22.68,22.68,22.68,22.68,99800.0,20.0864,20.0864,20.0864,20.0864,99800.0
2004-04-07 13:30:00,22.68,22.68,22.62,22.63,65800.0,20.0864,20.0864,20.0333,20.0421,65800.0
2004-04-07 14:00:00,22.63,22.66,22.62,22.62,116400.0,20.0421,20.0687,20.0333,20.0333,116400.0
2004-04-07 14:30:00,22.62,22.63,22.54,22.57,214800.0,20.0333,20.0421,19.9624,19.989,214800.0
2004-04-07 15:00:00,22.57,22.7,22.56,22.6,390200.0,19.989,20.1041,19.9801,20.0156,390200.0
2004-04-07 15:30:00,22.6,22.6,22.42,22.5,450800.0,20.0156,20.0156,19.8561,19.927,450800.0
2004-04-08 09:30:00,22.65,22.66,22.26,22.26,864000.0,20.0598,20.0687,19.7144,19.7144,864000.0
2004-04-08 10:00:00,22.27,22.38,21.82,21.84,950600.0,19.7233,19.8207,19.3248,19.3425,950600.0
2004-04-08 10:30:00,21.84,21.93,21.77,21.77,573600.0,19.3425,19.4222,19.2805,19.2805,573600.0
2004-04-08 11:00:00,21.78,21.87,21.71,21.87,462200.0,19.2893,19.369,19.2273,19.369,462200.0
2004-04-08 11:30:00,21.86,21.97,21.84,21.93,300600.0,19.3602,19.4576,19.3425,19.4222,300600.0
2004-04-08 12:00:00,21.93,21.96,21.77,21.77,247800.0,19.4222,19.4487,19.2805,19.2805,247800.0
2004-04-08 12:30:00,21.77,21.81,21.75,21.8,189600.0,19.2805,19.3159,19.2628,19.307,189600.0
2004-04-08 13:00:00,21.81,21.91,21.8,21.91,396000.0,19.3159,19.4045,19.307,19.4045,396000.0
2004-04-08 13:30:00,21.9,21.93,21.84,21.85,290200.0,19.3956,19.4222,19.3425,19.3513,290200.0
2004-04-08 14:00:00,21.85,21.88,21.8,21.85,357000.0,19.3513,19.3779,19.307,19.3513,357000.0
2004-04-08 14:30:00,21.85,21.86,21.79,21.82,249000.0,19.3513,19.3602,19.2982,19.3248,249000.0
2004-04-08 15:00:00,21.82,21.85,21.73,21.81,356800.0,19.3248,19.3513,19.245,19.3159,356800.0
2004-04-08 15:30:00,21.81,21.93,21.75,21.88,817400.0,19.3159,19.4222,19.2628,19.3779,817400.0
2004-04-12 09:30:00,21.85,22.0,21.85,21.99,268600.0,19.3513,19.4842,19.3513,19.4753,268600.0
2004-04-12 10:00:00,21.99,22.06,21.96,22.04,149400.0,19.4753,19.5373,19.4487,19.5196,149400.0
2004-04-12 10:30:00,22.04,22.06,22.01,22.05,156800.0,19.5196,19.5373,19.493,19.5285,156800.0
2004-04-12 11:00:00,22.05,22.17,22.01,22.15,170000.0,19.5285,19.6347,19.493,19.617,170000.0
2004-04-12 11:30:00,22.15,22.15,21.96,22.07,120600.0,19.617,19.617,19.4487,19.5462,120600.0
2004-04-12 12:00:00,22.07,22.07,22.04,22.07,67800.0,19.5462,19.5462,19.5196,19.5462,67800.0
2004-04-12 12:30:00,22.07,22.13,22.07,22.12,55400.0,19.5462,19.5993,19.5462,19.5904,55400.0
2004-04-12 13:00:00,22.11,22.13,22.05,22.06,214200.0,19.5816,19.5993,19.5285,19.5373,214200.0
2004-04-12 13:30:00,22.08,22.08,21.98,22.0,135800.0,19.555,19.555,19.4665,19.4842,135800.0
2004-04-12 14:00:00,22.0,22.0,21.98,22.0,143000.0,19.4842,19.4842,19.4665,19.4842,143000.0
2004-04-12 14:30:00,21.99,22.07,21.99,22.05,273600.0,19.4753,19.5462,19.4753,19.5285,273600.0
2004-04-12 15:00:00,22.05,22.05,22.0,22.04,251200.0,19.5285,19.5285,19.4842,19.5196,251200.0
2004-04-12 15:30:00,22.04,22.08,21.98,22.01,565400.0,19.5196,19.555,19.4665,19.493,565400.0
2004-04-13 09:30:00,22.07,22.22,21.99,22.1,175000.0,19.5462,19.679,19.4753,19.5727,175000.0
2004-04-13 10:00:00,22.1,22.1,21.92,21.93,220400.0,19.5727,19.5727,19.4133,19.4222,220400.0
2004-04-13 10:30:00,21.95,21.98,21.92,21.92,135000.0,19.4399,19.4665,19.4133,19.4133,135000.0
2004-04-13 11:00:00,21.91,21.93,21.8,21.8,256600.0,19.4045,19.4222,19.307,19.307,256600.0
2004-04-13 11:30:00,21.8,21.88,21.8,21.86,258400.0,19.307,19.3779,19.307,19.3602,258400.0
2004-04-13 12:00:00,21.86,21.86,21.76,21.78,254600.0,19.3602,19.3602,19.2716,19.2893,254600.0
2004-04-13 12:30:00,21.78,21.84,21.75,21.83,160000.0,19.2893,19.3425,19.2628,19.3336,160000.0
2004-04-13 13:00:00,21.82,21.84,21.81,21.84,154800.0,19.3248,19.3425,19.3159,19.3425,154800.0
2004-04-13 13:30:00,21.83,21.84,21.73,21.78,331000.0,19.3336,19.3425,19.245,19.2893,331000.0
2004-04-13 14:00:00,21.78,21.83,21.73,21.75,179200.0,19.2893,19.3336,19.245,19.2628,179200.0
2004-04-13 14:30:00,21.75,21.81,21.75,21.8,216800.0,19.2628,19.3159,19.2628,19.307,216800.0
2004-04-13 15:00:00,21.8,21.86,21.74,21.85,384800.0,19.307,19.3602,19.2539,19.3513,384800.0
2004-04-13 15:30:00,21.86,21.97,21.84,21.9,570200.0,19.3602,19.4576,19.3425,19.3956,570200.0
2004-04-14 09:30:00,21.75,22.17,21.75,22.13,314200.0,19.2628,19.6347,19.2628,19.5993,314200.0
2004-04-14 10:00:00,22.13,22.18,22.0,22.16,381000.0,19.5993,19.6436,19.4842,19.6259,381000.0
2004-04-14 10:30:00,22.15,22.19,22.09,22.13,335800.0,19.617,19.6524,19.5639,19.5993,335800.0
2004-04-14 11:00:00,22.13,22.34,22.13,22.3,267600.0,19.5993,19.7853,19.5993,19.7499,267600.0
2004-04-14 11:30:00,22.3,22.34,22.26,22.31,194600.0,19.7499,19.7853,19.7144,19.7587,194600.0
2004-04-14 12:00:00,22.31,22.32,22.2,22.22,270200.0,19.7587,19.7676,19.6613,19.679,270200.0
2004-04-14 12:30:00,22.22,22.22,22.14,22.18,91600.0,19.679,19.679,19.6082,19.6436,91600.0
2004-04-14 13:00:00,22.21,22.23,22.15,22.17,420200.0,19.6702,19.6879,19.617,19.6347,420200.0
2004-04-14 13:30:00,22.17,22.18,22.15,22.16,47200.0,19.6347,19.6436,19.617,19.6259,47200.0
2004-04-14 14:00:00,22.16,22.17,22.08,22.09,259400.0,19.6259,19.6347,19.555,19.5639,259400.0
2004-04-14 14:30:00,22.08,22.13,22.07,22.11,303200.0,19.555,19.5993,19.5462,19.5816,303200.0
2004-04-14 15:00:00,22.1,22.1,21.91,21.96,710400.0,19.5727,19.5727,19.4045,19.4487,710400.0
2004-04-14 15:30:00,21.96,22.02,21.92,21.99,585800.0,19.4487,19.5019,19.4133,19.4753,585800.0
2004-04-15 09:30:00,22.03,22.08,21.75,21.78,425000.0,19.5107,19.555,19.2628,19.2893,425000.0
2004-04-15 10:00:00,21.78,21.8,21.63,21.64,241000.0,19.2893,19.307,19.1565,19.1653,241000.0
2004-04-15 10:30:00,21.63,21.9,21.32,21.33,556000.0,19.1565,19.3956,18.8819,18.8908,556000.0
2004-04-15 11:00:00,21.32,21.48,21.32,21.46,292200.0,18.8819,19.0236,18.8819,19.0059,292200.0
2004-04-15 11:30:00,21.46,21.54,21.46,21.54,177600.0,19.0059,19.0768,19.0059,19.0768,177600.0
2004-04-15 12:00:00,21.54,21.59,21.47,21.53,486400.0,19.0768,19.1211,19.0148,19.0679,486400.0
2004-04-15 12:30:00,21.53,21.55,21.42,21.54,110400.0,19.0679,19.0856,18.9705,19.0768,110400.0
2004-04-15 13:00:00,21.56,21.58,21.51,21.56,96200.0,19.0945,19.1122,19.0502,19.0945,96200.0
2004-04-15 13:30:00,21.57,21.66,21.57,21.61,362400.0,19.1033,19.1831,19.1033,19.1388,362400.0
2004-04-15 14:00:00,21.61,21.63,21.55,21.6,419400.0,19.1388,19.1565,19.0856,19.1299,419400.0
2004-04-15 14:30:00,21.59,21.68,21.59,21.62,155200.0,19.1211,19.2008,19.1211,19.1476,155200.0
2004-04-15 15:00:00,21.63,21.67,21.57,21.65,208600.0,19.1565,19.1919,19.1033,19.1742,208600.0
2004-04-15 15:30:00,21.65,21.69,21.54,21.54,442000.0,19.1742,19.2096,19.0768,19.0768,442000.0
2004-04-16 09:30:00,21.59,21.66,21.31,21.45,600600.0,19.1211,19.1831,18.8731,18.9971,600600.0
2004-04-16 10:00:00,21.45,21.49,21.39,21.45,166400.0,18.9971,19.0325,18.9439,18.9971,166400.0
2004-04-16 10:30:00,21.47,21.5,21.34,21.35,328200.0,19.0148,19.0413,18.8996,18.9085,328200.0
2004-04-16 11:00:00,21.35,21.45,21.34,21.42,638000.0,18.9085,18.9971,18.8996,18.9705,638000.0
2004-04-16 11:30:00,21.42,21.43,21.35,21.43,158200.0,18.9705,18.9794,18.9085,18.9794,158200.0
2004-04-16 12:00:00,21.42,21.43,21.24,21.26,472400.0,18.9705,18.9794,18.8111,18.8288,472400.0
2004-04-16 12:30:00,21.24,21.4,21.23,21.25,292600.0,18.8111,18.9528,18.8022,18.8199,292600.0
2004-04-16 13:00:00,21.25,21.25,21.07,21.08,310600.0,18.8199,18.8199,18.6605,18.6694,310600.0
2004-04-16 13:30:00,21.08,21.13,21.06,21.09,198600.0,18.6694,18.7137,18.6517,18.6782,198600.0
2004-04-16 14:00:00,21.09,21.18,21.09,21.18,115800.0,18.6782,18.7579,18.6782,18.7579,115800.0
2004-04-16 14:30:00,21.18,21.18,21.08,21.11,252400.0,18.7579,18.7579,18.6694,18.6959,252400.0
2004-04-16 15:00:00,21.11,21.12,21.05,21.09,937800.0,18.6959,18.7048,18.6428,18.6782,937800.0
2004-04-16 15:30:00,21.08,21.19,21.01,21.05,1088600.0,18.6694,18.7668,18.6074,18.6428,1088600.0
2004-04-19 09:30:00,21.05,21.21,20.93,21.04,378600.0,18.6428,18.7845,18.5365,18.634,378600.0
2004-04-19 10:00:00,21.04,21.05,20.86,20.88,281600.0,18.634,18.6428,18.4745,18.4922,281600.0
2004-04-19 10:30:00,20.87,21.04,20.86,20.87,361800.0,18.4834,18.634,18.4745,18.4834,361800.0
2004-04-19 11:00:00,20.88,20.9,20.85,20.88,298800.0,18.4922,18.51,18.4657,18.4922,298800.0
2004-04-19 11:30:00,20.87,20.88,20.82,20.88,204000.0,18.4834,18.4922,18.4391,18.4922,204000.0
2004-04-19 12:00:00,20.88,20.94,20.85,20.89,424000.0,18.4922,18.5454,18.4657,18.5011,424000.0
2004-04-19 12:30:00,20.89,20.9,20.87,20.87,853200.0,18.5011,18.51,18.4834,18.4834,853200.0
2004-04-19 13:00:00,20.88,20.97,20.83,20.86,909200.0,18.4922,18.572,18.448,18.4745,909200.0
2004-04-19 13:30:00,20.86,20.93,20.85,20.9,245000.0,18.4745,18.5365,18.4657,18.51,245000.0
2004-04-19 14:00:00,20.9,20.93,20.86,20.89,738600.0,18.51,18.5365,18.4745,18.5011,738600.0
2004-04-19 14:30:00,20.89,21.01,20.88,21.0,379800.0,18.5011,18.6074,18.4922,18.5985,379800.0
2004-04-19 15:00:00,21.0,21.02,20.93,21.0,590600.0,18.5985,18.6162,18.5365,18.5985,590600.0
2004-04-19 15:30:00,21.0,21.04,20.98,21.03,701600.0,18.5985,18.634,18.5808,18.6251,701600.0
2004-04-20 09:30:00,21.08,21.25,21.0,21.23,455600.0,18.6694,18.8199,18.5985,18.8022,455600.0
2004-04-20 10:00:00,21.23,21.33,21.21,21.32,1176600.0,18.8022,18.8908,18.7845,18.8819,1176600.0
2004-04-20 10:30:00,21.32,21.33,21.27,21.28,198800.0,18.8819,18.8908,18.8376,18.8465,198800.0
2004-04-20 11:00:00,21.27,21.32,21.26,21.3,201000.0,18.8376,18.8819,18.8288,18.8642,201000.0
2004-04-20 11:30:00,21.3,21.3,21.25,21.25,125400.0,18.8642,18.8642,18.8199,18.8199,125400.0
2004-04-20 12:00:00,21.25,21.3,21.25,21.28,83400.0,18.8199,18.8642,18.8199,18.8465,83400.0
2004-04-20 12:30:00,21.28,21.3,21.26,21.28,103600.0,18.8465,18.8642,18.8288,18.8465,103600.0
2004-04-20 13:00:00,21.28,21.31,21.25,21.27,135000.0,18.8465,18.8731,18.8199,18.8376,135000.0
2004-04-20 13:30:00,21.27,21.31,21.25,21.3,156400.0,18.8376,18.8731,18.8199,18.8642,156400.0
2004-04-20 14:00:00,21.3,21.35,21.27,21.35,265200.0,18.8642,18.9085,18.8376,18.9085,265200.0
2004-04-20 14:30:00,21.35,21.35,21.23,21.25,469000.0,18.9085,18.9085,18.8022,18.8199,469000.0
2004-04-20 15:00:00,21.25,21.31,21.24,21.25,365400.0,18.8199,18.8731,18.8111,18.8199,365400.0
2004-04-20 15:30:00,21.25,21.28,21.03,21.04,676600.0,18.8199,18.8465,18.6251,18.634,676600.0
2004-04-21 09:30:00,21.03,21.11,20.9,21.08,301000.0,18.6251,18.6959,18.51,18.6694,301000.0
2004-04-21 10:00:00,21.08,21.25,20.98,20.99,1196000.0,18.6694,18.8199,18.5808,18.5897,1196000.0
2004-04-21 10:30:00,20.98,21.0,20.9,20.92,221800.0,18.5808,18.5985,18.51,18.5277,221800.0
2004-04-21 11:00:00,20.92,20.98,20.83,20.92,386200.0,18.5277,18.5808,18.448,18.5277,386200.0
2004-04-21 11:30:00,20.92,21.09,20.88,21.08,327600.0,18.5277,18.6782,18.4922,18.6694,327600.0
2004-04-21 12:00:00,21.08,21.15,21.06,21.12,755200.0,18.6694,18.7314,18.6517,18.7048,755200.0
2004-04-21 12:30:00,21.12,21.16,21.11,21.14,152000.0,18.7048,18.7402,18.6959,18.7225,152000.0
2004-04-21 13:00:00,21.15,21.23,21.15,21.18,481200.0,18.7314,18.8022,18.7314,18.7579,481200.0
2004-04-21 13:30:00,21.17,21.23,21.15,21.22,143600.0,18.7491,18.8022,18.7314,18.7934,143600.0
2004-04-21 14:00:00,21.22,21.31,21.19,21.25,829600.0,18.7934,18.8731,18.7668,18.8199,829600.0
2004-04-21 14:30:00,21.25,21.36,21.23,21.31,849400.0,18.8199,18.9174,18.8022,18.8731,849400.0
2004-04-21 15:00:00,21.33,21.36,21.31,21.32,708800.0,18.8908,18.9174,18.8731,18.8819,708800.0
2004-04-21 15:30:00,21.32,21.39,21.25,21.36,842200.0,18.8819,18.9439,18.8199,18.9174,842200.0
2004-04-22 09:30:00,21.36,22.23,21.35,22.04,2105600.0,18.9174,19.6879,18.9085,19.5196,2105600.0
2004-04-22 10:00:00,22.04,22.16,21.98,22.08,550600.0,19.5196,19.6259,19.4665,19.555,550600.0
2004-04-22 10:30:00,22.08,22.24,22.03,22.2,461400.0,19.555,19.6967,19.5107,19.6613,461400.0
2004-04-22 11:00:00,22.21,22.75,22.19,22.66,916800.0,19.6702,20.1484,19.6524,20.0687,916800.0
2004-04-22 11:30:00,22.66,22.83,22.62,22.7,587000.0,20.0687,20.2193,20.0333,20.1041,587000.0
2004-04-22 12:00:00,22.7,22.71,22.6,22.62,248000.0,20.1041,20.113,20.0156,20.0333,248000.0
2004-04-22 12:30:00,22.62,22.63,22.27,22.29,501000.0,20.0333,20.0421,19.7233,19.741,501000.0
2004-04-22 13:00:00,22.28,22.4,22.27,22.35,289600.0,19.7322,19.8384,19.7233,19.7941,289600.0
2004-04-22 13:30:00,22.34,22.41,22.23,22.28,306400.0,19.7853,19.8473,19.6879,19.7322,306400.0
2004-04-22 14:00:00,22.28,22.3,22.14,22.28,306400.0,19.7322,19.7499,19.6082,19.7322,306400.0
2004-04-22 14:30:00,22.28,22.28,22.12,22.18,262200.0,19.7322,19.7322,19.5904,19.6436,262200.0
2004-04-22 15:00:00,22.18,22.22,22.11,22.18,682800.0,19.6436,19.679,19.5816,19.6436,682800.0
2004-04-22 15:30:00,22.18,22.28,22.17,22.2,1094000.0,19.6436,19.7322,19.6347,19.6613,1094000.0
2004-04-23 09:30:00,22.18,22.34,22.06,22.22,379200.0,19.6436,19.7853,19.5373,19.679,379200.0
2004-04-23 10:00:00,22.23,22.23,22.09,22.18,260800.0,19.6879,19.6879,19.5639,19.6436,260800.0
2004-04-23 10:30:00,22.17,22.21,22.13,22.17,139000.0,19.6347,19.6702,19.5993,19.6347,139000.0
2004-04-23 11:00:00,22.18,22.18,22.04,22.06,210200.0,19.6436,19.6436,19.5196,19.5373,210200.0
2004-04-23 11:30:00,22.05,22.14,22.05,22.13,221800.0,19.5285,19.6082,19.5285,19.5993,221800.0
2004-04-23 12:00:00,22.14,22.2,22.08,22.15,158800.0,19.6082,19.6613,19.555,19.617,158800.0
2004-04-23 12:30:00,22.15,22.2,22.13,22.17,77600.0,19.617,19.6613,19.5993,19.6347,77600.0
2004-04-23 13:00:00,22.17,22.17,22.1,22.13,69800.0,19.6347,19.6347,19.5727,19.5993,69800.0
2004-04-23 13:30:00,22.13,22.18,22.05,22.05,96600.0,19.5993,19.6436,19.5285,19.5285,96600.0
2004-04-23 14:00:00,22.05,22.16,22.01,22.15,111400.0,19.5285,19.6259,19.493,19.617,111400.0
2004-04-23 14:30:00,22.15,22.16,22.07,22.15,98800.0,19.617,19.6259,19.5462,19.617,98800.0
2004-04-23 15:00:00,22.16,22.16,22.02,22.09,118800.0,19.6259,19.6259,19.5019,19.5639,118800.0
2004-04-23 15:30:00,22.09,22.18,22.0,22.16,377200.0,19.5639,19.6436,19.4842,19.6259,377200.0
2004-04-26 09:30:00,22.14,22.23,21.89,22.15,227600.0,19.6082,19.6879,19.3867,19.617,227600.0
2004-04-26 10:00:00,22.14,22.17,21.84,21.85,176000.0,19.6082,19.6347,19.3425,19.3513,176000.0
2004-04-26 10:30:00,21.84,21.95,21.81,21.93,169400.0,19.3425,19.4399,19.3159,19.4222,169400.0
2004-04-26 11:00:00,21.93,22.08,21.91,21.99,166400.0,19.4222,19.555,19.4045,19.4753,166400.0
2004-04-26 11:30:00,21.99,22.05,21.96,22.01,94200.0,19.4753,19.5285,19.4487,19.493,94200.0
2004-04-26 12:00:00,22.01,22.06,21.99,22.0,323400.0,19.493,19.5373,19.4753,19.4842,323400.0
2004-04-26 12:30:00,22.0,22.04,21.92,21.93,112000.0,19.4842,19.5196,19.4133,19.4222,112000.0
2004-04-26 13:00:00,21.93,21.96,21.83,21.87,138600.0,19.4222,19.4487,19.3336,19.369,138600.0
2004-04-26 13:30:00,21.87,21.89,21.81,21.86,94400.0,19.369,19.3867,19.3159,19.3602,94400.0
2004-04-26 14:00:00,21.86,21.86,21.5,21.52,273800.0,19.3602,19.3602,19.0413,19.0591,273800.0
2004-04-26 14:30:00,21.52,21.61,21.5,21.61,351000.0,19.0591,19.1388,19.0413,19.1388,351000.0
2004-04-26 15:00:00,21.61,21.79,21.61,21.75,243000.0,19.1388,19.2982,19.1388,19.2628,243000.0
2004-04-26 15:30:00,21.75,21.77,21.64,21.64,294600.0,19.2628,19.2805,19.1653,19.1653,294600.0
2004-04-27 09:30:00,21.73,22.09,21.68,22.05,305400.0,19.245,19.5639,19.2008,19.5285,305400.0
2004-04-27 10:00:00,22.05,22.46,22.02,22.2,537600.0,19.5285,19.8916,19.5019,19.6613,537600.0
2004-04-27 10:30:00,22.2,22.41,22.2,22.36,276000.0,19.6613,19.8473,19.6613,19.803,276000.0
2004-04-27 11:00:00,22.36,22.45,22.27,22.32,291200.0,19.803,19.8827,19.7233,19.7676,291200.0
2004-04-27 11:30:00,22.32,22.4,22.31,22.35,428200.0,19.7676,19.8384,19.7587,19.7941,428200.0
2004-04-27 12:00:00,22.35,22.35,22.29,22.3,132800.0,19.7941,19.7941,19.741,19.7499,132800.0
2004-04-27 12:30:00,22.31,22.4,22.29,22.36,296400.0,19.7587,19.8384,19.741,19.803,296400.0
2004-04-27 13:00:00,22.36,22.38,22.31,22.37,120000.0,19.803,19.8207,19.7587,19.8119,120000.0
2004-04-27 13:30:00,22.36,22.48,22.36,22.47,163800.0,19.803,19.9093,19.803,19.9004,163800.0
2004-04-27 14:00:00,22.48,22.49,22.24,22.24,342400.0,19.9093,19.9181,19.6967,19.6967,342400.0
2004-04-27 14:30:00,22.24,22.39,22.23,22.32,419200.0,19.6967,19.8296,19.6879,19.7676,419200.0
2004-04-27 15:00:00,22.32,22.38,22.23,22.25,263000.0,19.7676,19.8207,19.6879,19.7056,263000.0
2004-04-27 15:30:00,22.25,22.25,22.1,22.16,893000.0,19.7056,19.7056,19.5727,19.6259,893000.0
2004-04-28 09:30:00,22.24,22.28,21.72,21.81,435400.0,19.6967,19.7322,19.2362,19.3159,435400.0
2004-04-28 10:00:00,21.82,22.03,21.8,22.01,431600.0,19.3248,19.5107,19.307,19.493,431600.0
2004-04-28 10:30:00,22.0,22.06,21.96,22.03,267800.0,19.4842,19.5373,19.4487,19.5107,267800.0
2004-04-28 11:00:00,22.03,22.05,21.84,21.84,351400.0,19.5107,19.5285,19.3425,19.3425,351400.0
2004-04-28 11:30:00,21.86,21.96,21.84,21.95,162400.0,19.3602,19.4487,19.3425,19.4399,162400.0
2004-04-28 12:00:00,21.96,21.97,21.91,21.91,140000.0,19.4487,19.4576,19.4045,19.4045,140000.0
2004-04-28 12:30:00,21.92,22.01,21.91,22.0,301800.0,19.4133,19.493,19.4045,19.4842,301800.0
2004-04-28 13:00:00,22.0,22.03,21.97,21.97,145200.0,19.4842,19.5107,19.4576,19.4576,145200.0
2004-04-28 13:30:00,21.97,21.98,21.83,21.93,564200.0,19.4576,19.4665,19.3336,19.4222,564200.0
2004-04-28 14:00:00,21.92,21.96,21.86,21.9,186200.0,19.4133,19.4487,19.3602,19.3956,186200.0
2004-04-28 14:30:00,21.9,21.97,21.73,21.8,465200.0,19.3956,19.4576,19.245,19.307,465200.0
2004-04-28 15:00:00,21.8,21.86,21.67,21.72,312600.0,19.307,19.3602,19.1919,19.2362,312600.0
2004-04-28 15:30:00,21.73,21.91,21.72,21.79,629400.0,19.245,19.4045,19.2362,19.2982,629400.0
2004-04-29 09:30:00,21.9,22.17,21.74,21.75,288600.0,19.3956,19.6347,19.2539,19.2628,288600.0
2004-04-29 10:00:00,21.75,21.83,21.68,21.77,275400.0,19.2628,19.3336,19.2008,19.2805,275400.0
2004-04-29 10:30:00,21.77,21.78,21.68,21.78,160000.0,19.2805,19.2893,19.2008,19.2893,160000.0
2004-04-29 11:00:00,21.78,21.82,21.7,21.73,204200.0,19.2893,19.3248,19.2185,19.245,204200.0
2004-04-29 11:30:00,21.73,21.79,21.68,21.71,147800.0,19.245,19.2982,19.2008,19.2273,147800.0
2004-04-29 12:00:00,21.71,21.75,21.63,21.66,112200.0,19.2273,19.2628,19.1565,19.1831,112200.0
2004-04-29 12:30:00,21.66,21.79,21.66,21.76,166200.0,19.1831,19.2982,19.1831,19.2716,166200.0
2004-04-29 13:00:00,21.75,21.78,21.71,21.75,126400.0,19.2628,19.2893,19.2273,19.2628,126400.0
2004-04-29 13:30:00,21.74,21.8,21.67,21.73,147800.0,19.2539,19.307,19.1919,19.245,147800.0
2004-04-29 14:00:00,21.75,21.75,21.39,21.43,190600.0,19.2628,19.2628,18.9439,18.9794,190600.0
2004-04-29 14:30:00,21.45,21.53,21.35,21.46,254200.0,18.9971,19.0679,18.9085,19.0059,254200.0
2004-04-29 15:00:00,21.46,21.57,21.38,21.47,272800.0,19.0059,19.1033,18.9351,19.0148,272800.0
2004-04-29 15:30:00,21.47,21.61,21.46,21.48,467600.0,19.0148,19.1388,19.0059,19.0236,467600.0
2004-04-30 09:30:00,21.58,21.82,21.5,21.61,176000.0,19.1122,19.3248,19.0413,19.1388,176000.0
2004-04-30 10:00:00,21.61,21.77,21.61,21.7,195600.0,19.1388,19.2805,19.1388,19.2185,195600.0
2004-04-30 10:30:00,21.68,21.7,21.48,21.49,238400.0,19.2008,19.2185,19.0236,19.0325,238400.0
2004-04-30 11:00:00,21.48,21.58,21.43,21.48,229000.0,19.0236,19.1122,18.9794,19.0236,229000.0
2004-04-30 11:30:00,21.47,21.47,21.25,21.27,225000.0,19.0148,19.0148,18.8199,18.8376,225000.0
2004-04-30 12:00:00,21.27,21.34,21.25,21.28,188400.0,18.8376,18.8996,18.8199,18.8465,188400.0
2004-04-30 12:30:00,21.28,21.3,21.21,21.27,203800.0,18.8465,18.8642,18.7845,18.8376,203800.0
2004-04-30 13:00:00,21.27,21.43,21.23,21.35,297200.0,18.8376,18.9794,18.8022,18.9085,297200.0
2004-04-30 13:30:00,21.36,21.65,21.36,21.53,237200.0,18.9174,19.1742,18.9174,19.0679,237200.0
2004-04-30 14:00:00,21.54,21.54,21.43,21.52,87000.0,19.0768,19.0768,18.9794,19.0591,87000.0
2004-04-30 14:30:00,21.53,21.63,21.37,21.39,193000.0,19.0679,19.1565,18.9262,18.9439,193000.0
2004-04-30 15:00:00,21.39,21.44,21.29,21.3,392400.0,18.9439,18.9882,18.8554,18.8642,392400.0
2004-04-30 15:30:00,21.3,21.41,21.25,21.25,474200.0,18.8642,18.9616,18.8199,18.8199,474200.0
2004-05-03 09:30:00,21.26,21.45,21.15,21.36,255000.0,18.8288,18.9971,18.7314,18.9174,255000.0
2004-05-03 10:00:00,21.36,21.4,21.18,21.25,246800.0,18.9174,18.9528,18.7579,18.8199,246800.0
2004-05-03 10:30:00,21.26,21.32,21.25,21.31,215200.0,18.8288,18.8819,18.8199,18.8731,215200.0
2004-05-03 11:00:00,21.3,21.39,21.29,21.38,192000.0,18.8642,18.9439,18.8554,18.9351,192000.0
2004-05-03 11:30:00,21.38,21.47,21.36,21.47,216600.0,18.9351,19.0148,18.9174,19.0148,216600.0
2004-05-03 12:00:00,21.48,21.65,21.4,21.5,424800.0,19.0236,19.1742,18.9528,19.0413,424800.0
2004-05-03 12:30:00,21.51,21.52,21.43,21.47,66200.0,19.0502,19.0591,18.9794,19.0148,66200.0
2004-05-03 13:00:00,21.47,21.48,21.43,21.43,119400.0,19.0148,19.0236,18.9794,18.9794,119400.0
2004-05-03 13:30:00,21.43,21.44,21.36,21.4,297800.0,18.9794,18.9882,18.9174,18.9528,297800.0
2004-05-03 14:00:00,21.4,21.56,21.39,21.46,201600.0,18.9528,19.0945,18.9439,19.0059,201600.0
2004-05-03 14:30:00,21.47,21.5,21.28,21.4,191400.0,19.0148,19.0413,18.8465,18.9528,191400.0
2004-05-03 15:00:00,21.4,21.43,21.3,21.32,278000.0,18.9528,18.9794,18.8642,18.8819,278000.0
2004-05-03 15:30:00,21.32,21.57,21.3,21.49,548200.0,18.8819,19.1033,18.8642,19.0325,548200.0
2004-05-04 09:30:00,21.46,21.51,21.33,21.41,216000.0,19.0059,19.0502,18.8908,18.9616,216000.0
2004-05-04 10:00:00,21.41,21.49,21.33,21.45,149200.0,18.9616,19.0325,18.8908,18.9971,149200.0
2004-05-04 10:30:00,21.45,21.46,21.38,21.4,196400.0,18.9971,19.0059,18.9351,18.9528,196400.0
2004-05-04 11:00:00,21.4,21.49,21.4,21.45,66600.0,18.9528,19.0325,18.9528,18.9971,66600.0
2004-05-04 11:30:00,21.45,21.45,21.34,21.35,176200.0,18.9971,18.9971,18.8996,18.9085,176200.0
2004-05-04 12:00:00,21.34,21.36,21.32,21.34,110200.0,18.8996,18.9174,18.8819,18.8996,110200.0
2004-05-04 12:30:00,21.32,21.34,21.26,21.29,94400.0,18.8819,18.8996,18.8288,18.8554,94400.0
2004-05-04 13:00:00,21.29,21.47,21.29,21.46,178600.0,18.8554,19.0148,18.8554,19.0059,178600.0
2004-05-04 13:30:00,21.46,21.52,21.36,21.36,222800.0,19.0059,19.0591,18.9174,18.9174,222800.0
2004-05-04 14:00:00,21.35,21.49,21.27,21.34,421200.0,18.9085,19.0325,18.8376,18.8996,421200.0
2004-05-04 14:30:00,21.35,21.61,21.27,21.57,438800.0,18.9085,19.1388,18.8376,19.1033,438800.0
2004-05-04 15:00:00,21.56,21.59,21.14,21.14,421600.0,19.0945,19.1211,18.7225,18.7225,421600.0
2004-05-04 15:30:00,21.14,21.38,21.14,21.29,435400.0,18.7225,18.9351,18.7225,18.8554,435400.0
2004-05-05 09:30:00,21.14,21.16,20.82,20.95,591000.0,18.7225,18.7402,18.4391,18.5542,591000.0
2004-05-05 10:00:00,20.95,21.02,20.75,20.76,468800.0,18.5542,18.6162,18.3771,18.386,468800.0
2004-05-05 10:30:00,20.77,21.0,20.73,20.88,546000.0,18.3948,18.5985,18.3594,18.4922,546000.0
2004-05-05 11:00:00,20.89,20.93,20.83,20.86,157600.0,18.5011,18.5365,18.448,18.4745,157600.0
2004-05-05 11:30:00,20.86,21.05,20.86,20.99,179400.0,18.4745,18.6428,18.4745,18.5897,179400.0
2004-05-05 12:00:00,20.98,21.03,20.96,20.98,109800.0,18.5808,18.6251,18.5631,18.5808,109800.0
2004-05-05 12:30:00,20.98,21.04,20.9,20.91,205200.0,18.5808,18.634,18.51,18.5188,205200.0
2004-05-05 13:00:00,20.91,20.95,20.9,20.95,155600.0,18.5188,18.5542,18.51,18.5542,155600.0
2004-05-05 13:30:00,20.95,21.08,20.93,20.98,153000.0,18.5542,18.6694,18.5365,18.5808,153000.0
2004-05-05 14:00:00,20.97,21.09,20.96,21.07,166000.0,18.572,18.6782,18.5631,18.6605,166000.0
2004-05-05 14:30:00,21.08,21.16,20.98,21.06,203000.0,18.6694,18.7402,18.5808,18.6517,203000.0
2004-05-05 15:00:00,21.06,21.14,21.0,21.09,145600.0,18.6517,18.7225,18.5985,18.6782,145600.0
2004-05-05 15:30:00,21.1,21.14,21.0,21.02,334800.0,18.6871,18.7225,18.5985,18.6162,334800.0
2004-05-06 09:30:00,20.86,21.13,20.81,21.11,201600.0,18.4745,18.7137,18.4303,18.6959,201600.0
2004-05-06 10:00:00,21.12,21.18,21.02,21.02,200200.0,18.7048,18.7579,18.6162,18.6162,200200.0
2004-05-06 10:30:00,21.02,21.02,20.78,20.8,302600.0,18.6162,18.6162,18.4037,18.4214,302600.0
2004-05-06 11:00:00,20.81,20.9,20.75,20.84,143800.0,18.4303,18.51,18.3771,18.4568,143800.0
2004-05-06 11:30:00,20.84,20.86,20.79,20.85,116800.0,18.4568,18.4745,18.4125,18.4657,116800.0
2004-05-06 12:00:00,20.85,20.91,20.81,20.88,121200.0,18.4657,18.5188,18.4303,18.4922,121200.0
2004-05-06 12:30:00,20.87,20.9,20.83,20.88,136000.0,18.4834,18.51,18.448,18.4922,136000.0
2004-05-06 13:00:00,20.89,20.9,20.86,20.87,63600.0,18.5011,18.51,18.4745,18.4834,63600.0
2004-05-06 13:30:00,20.88,20.89,20.78,20.82,160000.0,18.4922,18.5011,18.4037,18.4391,160000.0
2004-05-06 14:00:00,20.82,20.86,20.77,20.83,189000.0,18.4391,18.4745,18.3948,18.448,189000.0
2004-05-06 14:30:00,20.83,20.89,20.8,20.89,234200.0,18.448,18.5011,18.4214,18.5011,234200.0
2004-05-06 15:00:00,20.88,20.96,20.84,20.96,235600.0,18.4922,18.5631,18.4568,18.5631,235600.0
2004-05-06 15:30:00,20.96,21.06,20.89,20.89,327200.0,18.5631,18.6517,18.5011,18.5011,327200.0
2004-05-07 09:30:00,20.8,20.95,20.45,20.45,939400.0,18.4214,18.5542,18.1114,18.1114,939400.0
2004-05-07 10:00:00,20.44,20.54,20.34,20.4,503600.0,18.1026,18.1911,18.014,18.0671,503600.0
2004-05-07 10:30:00,20.38,20.88,20.29,20.44,633400.0,18.0494,18.4922,17.9697,18.1026,633400.0
2004-05-07 11:00:00,20.44,20.53,20.26,20.5,324800.0,18.1026,18.1823,17.9431,18.1557,324800.0
2004-05-07 11:30:00,20.5,20.54,20.37,20.38,222400.0,18.1557,18.1911,18.0406,18.0494,222400.0
2004-05-07 12:00:00,20.38,20.48,20.33,20.36,269200.0,18.0494,18.138,18.0051,18.0317,269200.0
2004-05-07 12:30:00,20.36,20.43,20.34,20.41,221800.0,18.0317,18.0937,18.014,18.076,221800.0
2004-05-07 13:00:00,20.41,20.51,20.4,20.47,131200.0,18.076,18.1646,18.0671,18.1291,131200.0
2004-05-07 13:30:00,20.46,20.47,20.3,20.33,188000.0,18.1203,18.1291,17.9786,18.0051,188000.0
2004-05-07 14:00:00,20.34,20.39,20.25,20.38,395000.0,18.014,18.0583,17.9343,18.0494,395000.0
2004-05-07 14:30:00,20.38,20.39,20.25,20.29,668200.0,18.0494,18.0583,17.9343,17.9697,668200.0
2004-05-07 15:00:00,20.3,20.44,20.29,20.42,708200.0,17.9786,18.1026,17.9697,18.0849,708200.0
2004-05-07 15:30:00,20.42,20.43,20.24,20.25,634000.0,18.0849,18.0937,17.9254,17.9343,634000.0
2004-05-10 09:30:00,20.18,20.4,20.17,20.25,609600.0,17.8723,18.0671,17.8634,17.9343,609600.0
2004-05-10 10:00:00,20.25,20.55,20.2,20.5,726600.0,17.9343,18.2,17.89,18.1557,726600.0
2004-05-10 10:30:00,20.5,20.52,20.36,20.46,455200.0,18.1557,18.1734,18.0317,18.1203,455200.0
2004-05-10 11:00:00,20.47,20.47,20.25,20.33,353000.0,18.1291,18.1291,17.9343,18.0051,353000.0
2004-05-10 11:30:00,20.33,20.55,20.29,20.55,360400.0,18.0051,18.2,17.9697,18.2,360400.0
2004-05-10 12:00:00,20.5,20.51,20.36,20.48,401800.0,18.1557,18.1646,18.0317,18.138,401800.0
2004-05-10 12:30:00,20.49,20.64,20.46,20.57,493600.0,18.1468,18.2797,18.1203,18.2177,493600.0
2004-05-10 13:00:00,20.57,20.69,20.51,20.65,602600.0,18.2177,18.324,18.1646,18.2886,602600.0
2004-05-10 13:30:00,20.64,20.67,20.59,20.61,218600.0,18.2797,18.3063,18.2354,18.2531,218600.0
2004-05-10 14:00:00,20.63,20.68,20.54,20.59,359600.0,18.2708,18.3151,18.1911,18.2354,359600.0
2004-05-10 14:30:00,20.59,20.61,20.5,20.54,300600.0,18.2354,18.2531,18.1557,18.1911,300600.0
2004-05-10 15:00:00,20.54,20.59,20.47,20.5,507000.0,18.1911,18.2354,18.1291,18.1557,507000.0
2004-05-10 15:30:00,20.5,20.6,20.45,20.56,514600.0,18.1557,18.2443,18.1114,18.2088,514600.0
2004-05-11 09:30:00,20.97,21.18,20.6,20.85,1164000.0,18.572,18.7579,18.2443,18.4657,1164000.0
2004-05-11 10:00:00,20.84,21.0,20.63,20.8,848200.0,18.4568,18.5985,18.2708,18.4214,848200.0
2004-05-11 10:30:00,20.8,20.93,20.79,20.88,705200.0,18.4214,18.5365,18.4125,18.4922,705200.0
2004-05-11 11:00:00,20.88,21.03,20.85,20.95,278400.0,18.4922,18.6251,18.4657,18.5542,278400.0
2004-05-11 11:30:00,20.95,21.02,20.93,20.93,202000.0,18.5542,18.6162,18.5365,18.5365,202000.0
2004-05-11 12:00:00,20.93,21.0,20.79,20.8,427400.0,18.5365,18.5985,18.4125,18.4214,427400.0
2004-05-11 12:30:00,20.8,20.98,20.74,20.92,547400.0,18.4214,18.5808,18.3683,18.5277,547400.0
2004-05-11 13:00:00,20.92,21.01,20.9,21.01,598400.0,18.5277,18.6074,18.51,18.6074,598400.0
2004-05-11 13:30:00,21.0,21.13,21.0,21.12,474400.0,18.5985,18.7137,18.5985,18.7048,474400.0
2004-05-11 14:00:00,21.12,21.22,21.11,21.18,302400.0,18.7048,18.7934,18.6959,18.7579,302400.0
2004-05-11 14:30:00,21.18,21.2,21.11,21.16,402400.0,18.7579,18.7757,18.6959,18.7402,402400.0
2004-05-11 15:00:00,21.16,21.27,21.15,21.23,559600.0,18.7402,18.8376,18.7314,18.8022,559600.0
2004-05-11 15:30:00,21.23,21.47,21.22,21.47,1123800.0,18.8022,19.0148,18.7934,19.0148,1123800.0
2004-05-12 09:30:00,21.31,21.6,21.26,21.54,611400.0,18.8731,19.1299,18.8288,19.0768,611400.0
2004-05-12 10:00:00,21.52,21.53,21.18,21.23,464600.0,19.0591,19.0679,18.7579,18.8022,464600.0
2004-05-12 10:30:00,21.24,21.3,21.12,21.19,413600.0,18.8111,18.8642,18.7048,18.7668,413600.0
2004-05-12 11:00:00,21.19,21.21,21.04,21.08,225600.0,18.7668,18.7845,18.634,18.6694,225600.0
2004-05-12 11:30:00,21.08,21.21,21.03,21.06,221600.0,18.6694,18.7845,18.6251,18.6517,221600.0
2004-05-12 12:00:00,21.06,21.18,21.03,21.12,182200.0,18.6517,18.7579,18.6251,18.7048,182200.0
2004-05-12 12:30:00,21.13,21.25,21.11,21.17,135000.0,18.7137,18.8199,18.6959,18.7491,135000.0
2004-05-12 13:00:00,21.16,21.24,21.15,21.18,165600.0,18.7402,18.8111,18.7314,18.7579,165600.0
2004-05-12 13:30:00,21.18,21.23,21.08,21.13,242200.0,18.7579,18.8022,18.6694,18.7137,242200.0
2004-05-12 14:00:00,21.11,21.29,21.11,21.23,432800.0,18.6959,18.8554,18.6959,18.8022,432800.0
2004-05-12 14:30:00,21.23,21.42,21.2,21.32,319800.0,18.8022,18.9705,18.7757,18.8819,319800.0
2004-05-12 15:00:00,21.3,21.93,21.28,21.46,600400.0,18.8642,19.4222,18.8465,19.0059,600400.0
2004-05-12 15:30:00,21.46,21.6,21.03,21.6,1041800.0,19.0059,19.1299,18.6251,19.1299,1041800.0
2004-05-13 09:30:00,21.49,21.59,21.36,21.42,364200.0,19.0325,19.1211,18.9174,18.9705,364200.0
2004-05-13 10:00:00,21.41,21.41,21.22,21.32,305200.0,18.9616,18.9616,18.7934,18.8819,305200.0
2004-05-13 10:30:00,21.31,21.43,21.27,21.4,154400.0,18.8731,18.9794,18.8376,18.9528,154400.0
2004-05-13 11:00:00,21.39,21.39,21.18,21.18,103600.0,18.9439,18.9439,18.7579,18.7579,103600.0
2004-05-13 11:30:00,21.2,21.53,21.17,21.49,289400.0,18.7757,19.0679,18.7491,19.0325,289400.0
2004-05-13 12:00:00,21.49,21.52,21.46,21.47,243200.0,19.0325,19.0591,19.0059,19.0148,243200.0
2004-05-13 12:30:00,21.46,21.52,21.41,21.45,220200.0,19.0059,19.0591,18.9616,18.9971,220200.0
2004-05-13 13:00:00,21.45,21.49,21.43,21.46,161000.0,18.9971,19.0325,18.9794,19.0059,161000.0
2004-05-13 13:30:00,21.45,21.45,21.36,21.43,93600.0,18.9971,18.9971,18.9174,18.9794,93600.0
2004-05-13 14:00:00,21.43,21.45,21.31,21.39,191200.0,18.9794,18.9971,18.8731,18.9439,191200.0
2004-05-13 14:30:00,21.38,21.45,21.34,21.43,269400.0,18.9351,18.9971,18.8996,18.9794,269400.0
2004-05-13 15:00:00,21.43,21.68,21.43,21.64,514800.0,18.9794,19.2008,18.9794,19.1653,514800.0
2004-05-13 15:30:00,21.64,21.68,21.52,21.56,377400.0,19.1653,19.2008,19.0591,19.0945,377400.0
2004-05-14 09:30:00,21.6,21.8,21.35,21.36,500600.0,19.1299,19.307,18.9085,18.9174,500600.0
2004-05-14 10:00:00,21.36,21.39,21.18,21.38,308200.0,18.9174,18.9439,18.7579,18.9351,308200.0
2004-05-14 10:30:00,21.38,21.5,21.25,21.43,188200.0,18.9351,19.0413,18.8199,18.9794,188200.0
2004-05-14 11:00:00,21.43,21.45,21.2,21.23,126600.0,18.9794,18.9971,18.7757,18.8022,126600.0
2004-05-14 11:30:00,21.24,21.3,21.13,21.27,171200.0,18.8111,18.8642,18.7137,18.8376,171200.0
2004-05-14 12:00:00,21.27,21.32,21.18,21.2,173600.0,18.8376,18.8819,18.7579,18.7757,173600.0
2004-05-14 12:30:00,21.2,21.32,21.18,21.29,118400.0,18.7757,18.8819,18.7579,18.8554,118400.0
2004-05-14 13:00:00,21.29,21.39,21.25,21.29,160600.0,18.8554,18.9439,18.8199,18.8554,160600.0
2004-05-14 13:30:00,21.29,21.31,21.27,21.3,78600.0,18.8554,18.8731,18.8376,18.8642,78600.0
2004-05-14 14:00:00,21.31,21.57,21.29,21.55,202600.0,18.8731,19.1033,18.8554,19.0856,202600.0
2004-05-14 14:30:00,21.55,21.58,21.37,21.37,139600.0,19.0856,19.1122,18.9262,18.9262,139600.0
2004-05-14 15:00:00,21.37,21.38,21.26,21.31,131200.0,18.9262,18.9351,18.8288,18.8731,131200.0
2004-05-14 15:30:00,21.31,21.37,21.23,21.25,254600.0,18.8731,18.9262,18.8022,18.8199,254600.0
2004-05-17 09:30:00,21.05,21.25,21.04,21.13,196400.0,18.6428,18.8199,18.634,18.7137,196400.0
2004-05-17 10:00:00,21.1,21.27,21.0,21.19,385200.0,18.6871,18.8376,18.5985,18.7668,385200.0
2004-05-17 10:30:00,21.18,21.24,21.0,21.04,179000.0,18.7579,18.8111,18.5985,18.634,179000.0
2004-05-17 11:00:00,21.04,21.15,21.0,21.1,343600.0,18.634,18.7314,18.5985,18.6871,343600.0
2004-05-17 11:30:00,21.1,21.15,21.07,21.1,139600.0,18.6871,18.7314,18.6605,18.6871,139600.0
2004-05-17 12:00:00,21.1,21.13,21.02,21.11,111000.0,18.6871,18.7137,18.6162,18.6959,111000.0
2004-05-17 12:30:00,21.1,21.16,21.03,21.14,152400.0,18.6871,18.7402,18.6251,18.7225,152400.0
2004-05-17 13:00:00,21.15,21.16,21.05,21.06,82800.0,18.7314,18.7402,18.6428,18.6517,82800.0
2004-05-17 13:30:00,21.06,21.15,21.05,21.09,217400.0,18.6517,18.7314,18.6428,18.6782,217400.0
2004-05-17 14:00:00,21.09,21.22,21.08,21.16,180200.0,18.6782,18.7934,18.6694,18.7402,180200.0
2004-05-17 14:30:00,21.16,21.17,21.1,21.15,358400.0,18.7402,18.7491,18.6871,18.7314,358400.0
2004-05-17 15:00:00,21.14,21.18,21.06,21.16,364800.0,18.7225,18.7579,18.6517,18.7402,364800.0
2004-05-17 15:30:00,21.16,21.2,21.1,21.15,727200.0,18.7402,18.7757,18.6871,18.7314,727200.0
2004-05-18 09:30:00,21.31,21.46,21.07,21.18,324800.0,18.8731,19.0059,18.6605,18.7579,324800.0
2004-05-18 10:00:00,21.18,21.41,21.14,21.32,305200.0,18.7579,18.9616,18.7225,18.8819,305200.0
2004-05-18 10:30:00,21.32,21.49,21.28,21.39,137200.0,18.8819,19.0325,18.8465,18.9439,137200.0
2004-05-18 11:00:00,21.39,21.48,21.32,21.38,245400.0,18.9439,19.0236,18.8819,18.9351,245400.0
2004-05-18 11:30:00,21.38,21.47,21.35,21.42,93000.0,18.9351,19.0148,18.9085,18.9705,93000.0
2004-05-18 12:00:00,21.42,21.5,21.42,21.48,137800.0,18.9705,19.0413,18.9705,19.0236,137800.0
2004-05-18 12:30:00,21.48,21.5,21.36,21.37,90800.0,19.0236,19.0413,18.9174,18.9262,90800.0
2004-05-18 13:00:00,21.38,21.4,21.27,21.27,135200.0,18.9351,18.9528,18.8376,18.8376,135200.0
2004-05-18 13:30:00,21.27,21.29,21.25,21.25,125600.0,18.8376,18.8554,18.8199,18.8199,125600.0
2004-05-18 14:00:00,21.25,21.28,21.25,21.25,107200.0,18.8199,18.8465,18.8199,18.8199,107200.0
2004-05-18 14:30:00,21.25,21.28,21.25,21.25,106400.0,18.8199,18.8465,18.8199,18.8199,106400.0
2004-05-18 15:00:00,21.25,21.28,21.21,21.27,124400.0,18.8199,18.8465,18.7845,18.8376,124400.0
2004-05-18 15:30:00,21.27,21.4,21.23,21.38,469200.0,18.8376,18.9528,18.8022,18.9351,469200.0
2004-05-19 09:30:00,21.61,21.72,21.54,21.71,335200.0,19.1388,19.2362,19.0768,19.2273,335200.0
2004-05-19 10:00:00,21.71,21.9,21.7,21.89,334000.0,19.2273,19.3956,19.2185,19.3867,334000.0
2004-05-19 10:30:00,21.88,21.94,21.68,21.88,596600.0,19.3779,19.431,19.2008,19.3779,596600.0
2004-05-19 11:00:00,21.88,21.92,21.83,21.84,187800.0,19.3779,19.4133,19.3336,19.3425,187800.0
2004-05-19 11:30:00,21.84,21.9,21.82,21.9,239600.0,19.3425,19.3956,19.3248,19.3956,239600.0
2004-05-19 12:00:00,21.9,21.91,21.81,21.81,394400.0,19.3956,19.4045,19.3159,19.3159,394400.0
2004-05-19 12:30:00,21.81,21.83,21.64,21.68,323800.0,19.3159,19.3336,19.1653,19.2008,323800.0
2004-05-19 13:00:00,21.7,21.73,21.59,21.61,302400.0,19.2185,19.245,19.1211,19.1388,302400.0
2004-05-19 13:30:00,21.61,21.7,21.55,21.64,914000.0,19.1388,19.2185,19.0856,19.1653,914000.0
2004-05-19 14:00:00,21.65,21.65,21.52,21.58,249600.0,19.1742,19.1742,19.0591,19.1122,249600.0
2004-05-19 14:30:00,21.57,21.67,21.49,21.58,437600.0,19.1033,19.1919,19.0325,19.1122,437600.0
2004-05-19 15:00:00,21.56,21.59,21.47,21.53,586600.0,19.0945,19.1211,19.0148,19.0679,586600.0
2004-05-19 15:30:00,21.53,21.6,21.43,21.45,1568000.0,19.0679,19.1299,18.9794,18.9971,1568000.0
2004-05-20 09:30:00,19.24,19.61,19.14,19.49,6613200.0,17.0398,17.3675,16.9512,17.2612,6613200.0
2004-05-20 10:00:00,19.5,19.5,19.33,19.47,3259000.0,17.2701,17.2701,17.1195,17.2435,3259000.0
2004-05-20 10:30:00,19.47,19.59,19.44,19.5,3453600.0,17.2435,17.3498,17.2169,17.2701,3453600.0
2004-05-20 11:00:00,19.5,19.56,19.48,19.53,1633200.0,17.2701,17.3232,17.2523,17.2966,1633200.0
2004-05-20 11:30:00,19.53,19.7,19.52,19.61,2400800.0,17.2966,17.4472,17.2878,17.3675,2400800.0
2004-05-20 12:00:00,19.62,19.66,19.52,19.63,2309200.0,17.3763,17.4118,17.2878,17.3852,2309200.0
2004-05-20 12:30:00,19.63,19.75,19.61,19.68,1314400.0,17.3852,17.4915,17.3675,17.4295,1314400.0
2004-05-20 13:00:00,19.7,19.7,19.54,19.59,1868200.0,17.4472,17.4472,17.3055,17.3498,1868200.0
2004-05-20 13:30:00,19.59,19.59,19.34,19.38,1781400.0,17.3498,17.3498,17.1284,17.1638,1781400.0
2004-05-20 14:00:00,19.38,19.47,19.36,19.44,946600.0,17.1638,17.2435,17.1461,17.2169,946600.0
2004-05-20 14:30:00,19.44,19.54,19.2,19.21,1559200.0,17.2169,17.3055,17.0044,17.0132,1559200.0
2004-05-20 15:00:00,19.21,19.22,19.07,19.1,2732200.0,17.0132,17.0221,16.8892,16.9158,2732200.0
2004-05-20 15:30:00,19.11,19.2,19.0,19.1,3089800.0,16.9247,17.0044,16.8272,16.9158,3089800.0
2004-05-21 09:30:00,19.22,19.3,18.94,19.11,1467600.0,17.0221,17.0929,16.7741,16.9247,1467600.0
2004-05-21 10:00:00,19.11,19.13,18.75,18.83,1774400.0,16.9247,16.9424,16.6058,16.6767,1774400.0
2004-05-21 10:30:00,18.83,18.93,18.83,18.84,769800.0,16.6767,16.7652,16.6767,16.6855,769800.0
2004-05-21 11:00:00,18.83,18.9,18.78,18.89,619200.0,16.6767,16.7387,16.6324,16.7298,619200.0
2004-05-21 11:30:00,18.89,18.98,18.86,18.94,1444000.0,16.7298,16.8095,16.7032,16.7741,1444000.0
2004-05-21 12:00:00,18.95,19.0,18.93,18.97,1762200.0,16.783,16.8272,16.7652,16.8007,1762200.0
2004-05-21 12:30:00,18.96,18.97,18.9,18.94,329400.0,16.7918,16.8007,16.7387,16.7741,329400.0
2004-05-21 13:00:00,18.93,18.99,18.92,18.92,620600.0,16.7652,16.8184,16.7564,16.7564,620600.0
2004-05-21 13:30:00,18.93,18.95,18.88,18.94,523600.0,16.7652,16.783,16.721,16.7741,523600.0
2004-05-21 14:00:00,18.94,18.96,18.88,18.95,873200.0,16.7741,16.7918,16.721,16.783,873200.0
2004-05-21 14:30:00,18.95,18.96,18.85,18.85,363600.0,16.783,16.7918,16.6944,16.6944,363600.0
2004-05-21 15:00:00,18.85,18.89,18.83,18.86,483800.0,16.6944,16.7298,16.6767,16.7032,483800.0
2004-05-21 15:30:00,18.86,18.98,18.78,18.98,1257200.0,16.7032,16.8095,16.6324,16.8095,1257200.0
2004-05-24 09:30:00,19.11,19.24,19.01,19.08,452200.0,16.9247,17.0398,16.8361,16.8981,452200.0
2004-05-24 10:00:00,19.08,19.1,18.9,19.0,649400.0,16.8981,16.9158,16.7387,16.8272,649400.0
2004-05-24 10:30:00,19.0,19.04,18.92,18.99,333000.0,16.8272,16.8627,16.7564,16.8184,333000.0
2004-05-24 11:00:00,18.99,19.0,18.82,18.83,343200.0,16.8184,16.8272,16.6678,16.6767,343200.0
2004-05-24 11:30:00,18.84,18.85,18.65,18.67,673800.0,16.6855,16.6944,16.5173,16.535,673800.0
2004-05-24 12:00:00,18.67,18.79,18.64,18.74,741800.0,16.535,16.6413,16.5084,16.597,741800.0
2004-05-24 12:30:00,18.74,18.75,18.6,18.64,476200.0,16.597,16.6058,16.473,16.5084,476200.0
2004-05-24 13:00:00,18.65,18.72,18.63,18.71,391800.0,16.5173,16.5793,16.4995,16.5704,391800.0
2004-05-24 13:30:00,18.72,18.86,18.68,18.81,382200.0,16.5793,16.7032,16.5438,16.659,382200.0
2004-05-24 14:00:00,18.81,18.86,18.8,18.83,481200.0,16.659,16.7032,16.6501,16.6767,481200.0
2004-05-24 14:30:00,18.83,18.85,18.72,18.85,526000.0,16.6767,16.6944,16.5793,16.6944,526000.0
2004-05-24 15:00:00,18.85,18.86,18.8,18.8,576200.0,16.6944,16.7032,16.6501,16.6501,576200.0
2004-05-24 15:30:00,18.8,18.84,18.75,18.81,884000.0,16.6501,16.6855,16.6058,16.659,884000.0
2004-05-25 09:30:00,18.76,18.92,18.6,18.63,863800.0,16.6147,16.7564,16.473,16.4995,863800.0
2004-05-25 10:00:00,18.65,18.68,18.47,18.63,951800.0,16.5173,16.5438,16.3578,16.4995,951800.0
2004-05-25 10:30:00,18.63,18.73,18.6,18.7,1058400.0,16.4995,16.5881,16.473,16.5615,1058400.0
2004-05-25 11:00:00,18.7,18.75,18.68,18.72,575400.0,16.5615,16.6058,16.5438,16.5793,575400.0
2004-05-25 11:30:00,18.72,18.85,18.72,18.83,1508000.0,16.5793,16.6944,16.5793,16.6767,1508000.0
2004-05-25 12:00:00,18.83,19.0,18.36,18.95,1371000.0,16.6767,16.8272,16.2604,16.783,1371000.0
2004-05-25 12:30:00,18.94,19.0,18.9,18.95,1800200.0,16.7741,16.8272,16.7387,16.783,1800200.0
2004-05-25 13:00:00,18.95,18.98,18.88,18.89,861200.0,16.783,16.8095,16.721,16.7298,861200.0
2004-05-25 13:30:00,18.89,18.98,18.88,18.93,1233600.0,16.7298,16.8095,16.721,16.7652,1233600.0
2004-05-25 14:00:00,18.93,18.95,18.89,18.93,1512000.0,16.7652,16.783,16.7298,16.7652,1512000.0
2004-05-25 14:30:00,18.93,19.0,18.91,18.99,2195600.0,16.7652,16.8272,16.7475,16.8184,2195600.0
2004-05-25 15:00:00,18.99,19.1,18.98,19.09,2407600.0,16.8184,16.9158,16.8095,16.9069,2407600.0
2004-05-25 15:30:00,19.09,19.13,19.0,19.09,2283000.0,16.9069,16.9424,16.8272,16.9069,2283000.0
2004-05-26 09:30:00,18.99,19.34,18.97,19.33,1323200.0,16.8184,17.1284,16.8007,17.1195,1323200.0
2004-05-26 10:00:00,19.32,19.66,19.29,19.63,1334200.0,17.1106,17.4118,17.0841,17.3852,1334200.0
2004-05-26 10:30:00,19.63,19.73,19.61,19.66,1396600.0,17.3852,17.4738,17.3675,17.4118,1396600.0
2004-05-26 11:00:00,19.66,19.69,19.64,19.66,3218000.0,17.4118,17.4383,17.394,17.4118,3218000.0
2004-05-26 11:30:00,19.67,19.81,19.65,19.66,1389000.0,17.4206,17.5446,17.4029,17.4118,1389000.0
2004-05-26 12:00:00,19.66,19.71,19.65,19.7,486600.0,17.4118,17.456,17.4029,17.4472,486600.0
2004-05-26 12:30:00,19.7,19.78,19.7,19.73,415200.0,17.4472,17.518,17.4472,17.4738,415200.0
2004-05-26 13:00:00,19.73,19.75,19.68,19.69,331400.0,17.4738,17.4915,17.4295,17.4383,331400.0
2004-05-26 13:30:00,19.69,19.75,19.68,19.68,255800.0,17.4383,17.4915,17.4295,17.4295,255800.0
2004-05-26 14:00:00,19.68,19.71,19.67,19.68,282200.0,17.4295,17.456,17.4206,17.4295,282200.0
2004-05-26 14:30:00,19.68,19.7,19.65,19.67,1003000.0,17.4295,17.4472,17.4029,17.4206,1003000.0
2004-05-26 15:00:00,19.67,19.68,19.48,19.5,791600.0,17.4206,17.4295,17.2523,17.2701,791600.0
2004-05-26 15:30:00,19.5,19.68,19.45,19.61,1071000.0,17.2701,17.4295,17.2258,17.3675,1071000.0
2004-05-27 09:30:00,19.75,19.87,19.63,19.73,438200.0,17.4915,17.5977,17.3852,17.4738,438200.0
2004-05-27 10:00:00,19.74,19.83,19.65,19.7,281200.0,17.4826,17.5623,17.4029,17.4472,281200.0
2004-05-27 10:30:00,19.7,19.78,19.7,19.75,425400.0,17.4472,17.518,17.4472,17.4915,425400.0
2004-05-27 11:00:00,19.76,19.8,19.59,19.66,255800.0,17.5003,17.5358,17.3498,17.4118,255800.0
2004-05-27 11:30:00,19.67,19.7,19.64,19.64,148200.0,17.4206,17.4472,17.394,17.394,148200.0
2004-05-27 12:00:00,19.64,19.64,19.47,19.62,256200.0,17.394,17.394,17.2435,17.3763,256200.0
2004-05-27 12:30:00,19.61,19.67,19.58,19.63,138200.0,17.3675,17.4206,17.3409,17.3852,138200.0
2004-05-27 13:00:00,19.62,19.65,19.56,19.59,151600.0,17.3763,17.4029,17.3232,17.3498,151600.0
2004-05-27 13:30:00,19.59,19.61,19.58,19.58,143600.0,17.3498,17.3675,17.3409,17.3409,143600.0
2004-05-27 14:00:00,19.58,19.66,19.57,19.65,382600.0,17.3409,17.4118,17.3321,17.4029,382600.0
2004-05-27 14:30:00,19.65,19.7,19.61,19.65,173000.0,17.4029,17.4472,17.3675,17.4029,173000.0
2004-05-27 15:00:00,19.64,19.69,19.59,19.68,206400.0,17.394,17.4383,17.3498,17.4295,206400.0
2004-05-27 15:30:00,19.68,19.75,19.66,19.68,410200.0,17.4295,17.4915,17.4118,17.4295,410200.0
2004-05-28 09:30:00,19.75,19.75,19.47,19.49,195200.0,17.4915,17.4915,17.2435,17.2612,195200.0
2004-05-28 10:00:00,19.5,19.55,19.47,19.49,237400.0,17.2701,17.3143,17.2435,17.2612,237400.0
2004-05-28 10:30:00,19.48,19.59,19.48,19.58,153400.0,17.2523,17.3498,17.2523,17.3409,153400.0
2004-05-28 11:00:00,19.58,19.7,19.58,19.7,117200.0,17.3409,17.4472,17.3409,17.4472,117200.0
2004-05-28 11:30:00,19.7,19.74,19.64,19.64,141200.0,17.4472,17.4826,17.394,17.394,141200.0
2004-05-28 12:00:00,19.64,19.71,19.6,19.64,274800.0,17.394,17.456,17.3586,17.394,274800.0
2004-05-28 12:30:00,19.64,19.7,19.56,19.57,220000.0,17.394,17.4472,17.3232,17.3321,220000.0
2004-05-28 13:00:00,19.57,19.61,19.55,19.61,108800.0,17.3321,17.3675,17.3143,17.3675,108800.0
2004-05-28 13:30:00,19.61,19.63,19.59,19.62,247800.0,17.3675,17.3852,17.3498,17.3763,247800.0
2004-05-28 14:00:00,19.61,19.61,19.54,19.54,207600.0,17.3675,17.3675,17.3055,17.3055,207600.0
2004-05-28 14:30:00,19.55,19.6,19.54,19.59,100200.0,17.3143,17.3586,17.3055,17.3498,100200.0
2004-05-28 15:00:00,19.6,19.68,19.55,19.68,109600.0,17.3586,17.4295,17.3143,17.4295,109600.0
2004-05-28 15:30:00,19.67,20.2,19.6,19.61,263200.0,17.4206,17.89,17.3586,17.3675,263200.0
2004-06-01 09:30:00,19.61,19.68,19.48,19.57,208600.0,17.3675,17.4295,17.2523,17.3321,208600.0
2004-06-01 10:00:00,19.57,19.65,19.53,19.56,216600.0,17.3321,17.4029,17.2966,17.3232,216600.0
2004-06-01 10:30:00,19.56,19.65,19.51,19.54,207000.0,17.3232,17.4029,17.2789,17.3055,207000.0
2004-06-01 11:00:00,19.54,19.58,19.49,19.5,205400.0,17.3055,17.3409,17.2612,17.2701,205400.0
2004-06-01 11:30:00,19.5,19.57,19.48,19.56,164600.0,17.2701,17.3321,17.2523,17.3232,164600.0
2004-06-01 12:00:00,19.56,19.61,19.55,19.59,301400.0,17.3232,17.3675,17.3143,17.3498,301400.0
2004-06-01 12:30:00,19.58,19.68,19.55,19.58,489800.0,17.3409,17.4295,17.3143,17.3409,489800.0
2004-06-01 13:00:00,19.58,19.61,19.5,19.55,372000.0,17.3409,17.3675,17.2701,17.3143,372000.0
2004-06-01 13:30:00,19.54,19.56,19.48,19.5,150600.0,17.3055,17.3232,17.2523,17.2701,150600.0
2004-06-01 14:00:00,19.5,19.53,19.42,19.45,146000.0,17.2701,17.2966,17.1992,17.2258,146000.0
2004-06-01 14:30:00,19.45,19.5,19.43,19.5,151600.0,17.2258,17.2701,17.2081,17.2701,151600.0
2004-06-01 15:00:00,19.5,19.6,19.47,19.6,285200.0,17.2701,17.3586,17.2435,17.3586,285200.0
2004-06-01 15:30:00,19.6,19.67,19.55,19.63,474400.0,17.3586,17.4206,17.3143,17.3852,474400.0
2004-06-02 09:30:00,19.61,19.68,19.52,19.53,266600.0,17.3675,17.4295,17.2878,17.2966,266600.0
2004-06-02 10:00:00,19.53,19.55,19.43,19.45,158200.0,17.2966,17.3143,17.2081,17.2258,158200.0
2004-06-02 10:30:00,19.45,19.52,19.39,19.45,190400.0,17.2258,17.2878,17.1726,17.2258,190400.0
2004-06-02 11:00:00,19.43,19.52,19.43,19.52,147600.0,17.2081,17.2878,17.2081,17.2878,147600.0
2004-06-02 11:30:00,19.5,19.6,19.48,19.58,291000.0,17.2701,17.3586,17.2523,17.3409,291000.0
2004-06-02 12:00:00,19.58,19.64,19.56,19.64,138200.0,17.3409,17.394,17.3232,17.394,138200.0
2004-06-02 12:30:00,19.64,19.67,19.62,19.65,152400.0,17.394,17.4206,17.3763,17.4029,152400.0
2004-06-02 13:00:00,19.66,19.74,19.65,19.72,92400.0,17.4118,17.4826,17.4029,17.4649,92400.0
2004-06-02 13:30:00,19.72,19.75,19.71,19.74,75000.0,17.4649,17.4915,17.456,17.4826,75000.0
2004-06-02 14:00:00,19.74,19.86,19.72,19.8,355200.0,17.4826,17.5889,17.4649,17.5358,355200.0
2004-06-02 14:30:00,19.8,19.91,19.76,19.84,464400.0,17.5358,17.6332,17.5003,17.5712,464400.0
2004-06-02 15:00:00,19.85,19.89,19.81,19.86,480800.0,17.58,17.6155,17.5446,17.5889,480800.0
2004-06-02 15:30:00,19.86,19.88,19.78,19.78,850400.0,17.5889,17.6066,17.518,17.518,850400.0
2004-06-03 09:30:00,19.65,19.88,19.64,19.8,316000.0,17.4029,17.6066,17.394,17.5358,316000.0
2004-06-03 10:00:00,19.8,19.86,19.8,19.85,320600.0,17.5358,17.5889,17.5358,17.58,320600.0
2004-06-03 10:30:00,19.85,19.95,19.84,19.86,513400.0,17.58,17.6686,17.5712,17.5889,513400.0
2004-06-03 11:00:00,19.86,19.93,19.84,19.91,153400.0,17.5889,17.6509,17.5712,17.6332,153400.0
2004-06-03 11:30:00,19.92,19.98,19.91,19.92,415600.0,17.642,17.6952,17.6332,17.642,415600.0
2004-06-03 12:00:00,19.92,19.99,19.92,19.98,182200.0,17.642,17.704,17.642,17.6952,182200.0
2004-06-03 12:30:00,19.98,20.04,19.98,20.0,172000.0,17.6952,17.7483,17.6952,17.7129,172000.0
2004-06-03 13:00:00,20.0,20.05,20.0,20.01,168800.0,17.7129,17.7572,17.7129,17.7217,168800.0
2004-06-03 13:30:00,20.0,20.02,19.97,20.0,291200.0,17.7129,17.7306,17.6863,17.7129,291200.0
2004-06-03 14:00:00,20.0,20.02,19.96,19.98,438800.0,17.7129,17.7306,17.6775,17.6952,438800.0
2004-06-03 14:30:00,19.98,20.0,19.96,19.99,536200.0,17.6952,17.7129,17.6775,17.704,536200.0
2004-06-03 15:00:00,19.99,20.01,19.98,19.99,349200.0,17.704,17.7217,17.6952,17.704,349200.0
2004-06-03 15:30:00,19.99,20.0,19.92,19.92,629400.0,17.704,17.7129,17.642,17.642,629400.0
2004-06-04 09:30:00,20.0,20.1,19.97,20.07,507600.0,17.7129,17.8014,17.6863,17.7749,507600.0
2004-06-04 10:00:00,20.05,20.11,20.01,20.08,252000.0,17.7572,17.8103,17.7217,17.7837,252000.0
2004-06-04 10:30:00,20.08,20.1,19.99,20.02,351200.0,17.7837,17.8014,17.704,17.7306,351200.0
2004-06-04 11:00:00,20.02,20.05,20.02,20.02,219600.0,17.7306,17.7572,17.7306,17.7306,219600.0
2004-06-04 11:30:00,20.02,20.12,20.02,20.12,359400.0,17.7306,17.8192,17.7306,17.8192,359400.0
2004-06-04 12:00:00,20.11,20.13,20.05,20.1,356400.0,17.8103,17.828,17.7572,17.8014,356400.0
2004-06-04 12:30:00,20.11,20.21,20.1,20.18,357600.0,17.8103,17.8989,17.8014,17.8723,357600.0
2004-06-04 13:00:00,20.18,20.25,20.18,20.25,332200.0,17.8723,17.9343,17.8723,17.9343,332200.0
2004-06-04 13:30:00,20.25,20.25,20.13,20.18,313600.0,17.9343,17.9343,17.828,17.8723,313600.0
2004-06-04 14:00:00,20.18,20.23,20.12,20.2,303400.0,17.8723,17.9166,17.8192,17.89,303400.0
2004-06-04 14:30:00,20.21,20.24,20.2,20.23,268000.0,17.8989,17.9254,17.89,17.9166,268000.0
2004-06-04 15:00:00,20.23,20.28,20.21,20.25,404800.0,17.9166,17.9609,17.8989,17.9343,404800.0
2004-06-04 15:30:00,20.25,20.25,20.12,20.18,961600.0,17.9343,17.9343,17.8192,17.8723,961600.0
2004-06-07 09:30:00,20.22,20.35,20.2,20.34,224200.0,17.9077,18.0229,17.89,18.014,224200.0
2004-06-07 10:00:00,20.34,20.35,20.29,20.35,182200.0,18.014,18.0229,17.9697,18.0229,182200.0
2004-06-07 10:30:00,20.35,20.38,20.35,20.38,159000.0,18.0229,18.0494,18.0229,18.0494,159000.0
2004-06-07 11:00:00,20.38,20.55,20.38,20.54,365200.0,18.0494,18.2,18.0494,18.1911,365200.0
2004-06-07 11:30:00,20.54,20.55,20.5,20.51,367600.0,18.1911,18.2,18.1557,18.1646,367600.0
2004-06-07 12:00:00,20.51,20.51,20.48,20.5,288400.0,18.1646,18.1646,18.138,18.1557,288400.0
2004-06-07 12:30:00,20.5,20.53,20.49,20.51,230000.0,18.1557,18.1823,18.1468,18.1646,230000.0
2004-06-07 13:00:00,20.5,20.51,20.49,20.5,259800.0,18.1557,18.1646,18.1468,18.1557,259800.0
2004-06-07 13:30:00,20.5,20.57,20.5,20.57,357400.0,18.1557,18.2177,18.1557,18.2177,357400.0
2004-06-07 14:00:00,20.56,20.68,20.56,20.61,214600.0,18.2088,18.3151,18.2088,18.2531,214600.0
2004-06-07 14:30:00,20.61,21.33,20.61,20.78,591000.0,18.2531,18.8908,18.2531,18.4037,591000.0
2004-06-07 15:00:00,20.79,20.83,20.78,20.79,474000.0,18.4125,18.448,18.4037,18.4125,474000.0
2004-06-07 15:30:00,20.79,20.79,20.68,20.7,1392800.0,18.4125,18.4125,18.3151,18.3328,1392800.0
2004-06-08 09:30:00,20.63,20.7,20.48,20.67,564600.0,18.2708,18.3328,18.138,18.3063,564600.0
2004-06-08 10:00:00,20.67,20.82,20.67,20.82,326000.0,18.3063,18.4391,18.3063,18.4391,326000.0
2004-06-08 10:30:00,20.81,20.93,20.78,20.85,360400.0,18.4303,18.5365,18.4037,18.4657,360400.0
2004-06-08 11:00:00,20.85,20.86,20.79,20.86,221000.0,18.4657,18.4745,18.4125,18.4745,221000.0
2004-06-08 11:30:00,20.86,20.86,20.68,20.72,288400.0,18.4745,18.4745,18.3151,18.3505,288400.0
2004-06-08 12:00:00,20.72,20.73,20.68,20.7,243800.0,18.3505,18.3594,18.3151,18.3328,243800.0
2004-06-08 12:30:00,20.7,20.7,20.64,20.65,225000.0,18.3328,18.3328,18.2797,18.2886,225000.0
2004-06-08 13:00:00,20.65,20.66,20.59,20.6,182600.0,18.2886,18.2974,18.2354,18.2443,182600.0
2004-06-08 13:30:00,20.6,20.66,20.6,20.64,200000.0,18.2443,18.2974,18.2443,18.2797,200000.0
2004-06-08 14:00:00,20.65,20.66,20.61,20.65,259200.0,18.2886,18.2974,18.2531,18.2886,259200.0
2004-06-08 14:30:00,20.65,20.65,20.58,20.59,418200.0,18.2886,18.2886,18.2266,18.2354,418200.0
2004-06-08 15:00:00,20.59,20.63,20.52,20.52,466600.0,18.2354,18.2708,18.1734,18.1734,466600.0
2004-06-08 15:30:00,20.52,20.58,20.49,20.5,877000.0,18.1734,18.2266,18.1468,18.1557,877000.0
2004-06-09 09:30:00,20.46,20.61,20.46,20.52,330400.0,18.1203,18.2531,18.1203,18.1734,330400.0
2004-06-09 10:00:00,20.51,20.52,20.35,20.36,245800.0,18.1646,18.1734,18.0229,18.0317,245800.0
2004-06-09 10:30:00,20.36,20.43,20.33,20.33,239800.0,18.0317,18.0937,18.0051,18.0051,239800.0
2004-06-09 11:00:00,20.34,20.35,20.29,20.33,127400.0,18.014,18.0229,17.9697,18.0051,127400.0
2004-06-09 11:30:00,20.33,20.43,20.33,20.41,110400.0,18.0051,18.0937,18.0051,18.076,110400.0
2004-06-09 12:00:00,20.41,20.46,20.36,20.45,139600.0,18.076,18.1203,18.0317,18.1114,139600.0
2004-06-09 12:30:00,20.45,20.49,20.43,20.49,102800.0,18.1114,18.1468,18.0937,18.1468,102800.0
2004-06-09 13:00:00,20.48,20.49,20.45,20.47,89000.0,18.138,18.1468,18.1114,18.1291,89000.0
2004-06-09 13:30:00,20.46,20.47,20.36,20.37,126400.0,18.1203,18.1291,18.0317,18.0406,126400.0
2004-06-09 14:00:00,20.36,20.42,20.28,20.42,205600.0,18.0317,18.0849,17.9609,18.0849,205600.0
2004-06-09 14:30:00,20.42,20.46,20.39,20.42,182200.0,18.0849,18.1203,18.0583,18.0849,182200.0
2004-06-09 15:00:00,20.41,20.42,20.34,20.39,178400.0,18.076,18.0849,18.014,18.0583,178400.0
2004-06-09 15:30:00,20.39,20.4,20.27,20.27,315800.0,18.0583,18.0671,17.952,17.952,315800.0
2004-06-10 09:30:00,20.5,20.57,20.3,20.33,215600.0,18.1557,18.2177,17.9786,18.0051,215600.0
2004-06-10 10:00:00,20.33,20.49,20.33,20.39,136000.0,18.0051,18.1468,18.0051,18.0583,136000.0
2004-06-10 10:30:00,20.39,20.45,20.38,20.44,94400.0,18.0583,18.1114,18.0494,18.1026,94400.0
2004-06-10 11:00:00,20.44,20.45,20.36,20.42,167800.0,18.1026,18.1114,18.0317,18.0849,167800.0
2004-06-10 11:30:00,20.42,20.48,20.41,20.42,103800.0,18.0849,18.138,18.076,18.0849,103800.0
2004-06-10 12:00:00,20.42,20.43,20.38,20.39,109800.0,18.0849,18.0937,18.0494,18.0583,109800.0
2004-06-10 12:30:00,20.4,20.46,20.39,20.43,102800.0,18.0671,18.1203,18.0583,18.0937,102800.0
2004-06-10 13:00:00,20.43,20.47,20.41,20.43,117200.0,18.0937,18.1291,18.076,18.0937,117200.0
2004-06-10 13:30:00,20.43,20.43,20.39,20.41,103600.0,18.0937,18.0937,18.0583,18.076,103600.0
2004-06-10 14:00:00,20.41,20.43,20.39,20.43,72800.0,18.076,18.0937,18.0583,18.0937,72800.0
2004-06-10 14:30:00,20.43,20.46,20.42,20.43,121400.0,18.0937,18.1203,18.0849,18.0937,121400.0
2004-06-10 15:00:00,20.43,20.43,20.41,20.43,151200.0,18.0937,18.0937,18.076,18.0937,151200.0
2004-06-10 15:30:00,20.43,20.49,20.39,20.39,330400.0,18.0937,18.1468,18.0583,18.0583,330400.0
2004-06-14 09:30:00,20.42,20.49,20.25,20.32,163200.0,18.0849,18.1468,17.9343,17.9963,163200.0
2004-06-14 10:00:00,20.32,20.33,20.17,20.22,211400.0,17.9963,18.0051,17.8634,17.9077,211400.0
2004-06-14 10:30:00,20.22,20.23,20.03,20.03,287200.0,17.9077,17.9166,17.7395,17.7395,287200.0
2004-06-14 11:00:00,20.03,20.05,19.91,19.97,302200.0,17.7395,17.7572,17.6332,17.6863,302200.0
2004-06-14 11:30:00,19.95,20.04,19.46,19.99,181000.0,17.6686,17.7483,17.2346,17.704,181000.0
2004-06-14 12:00:00,19.99,20.0,19.94,19.94,162400.0,17.704,17.7129,17.6597,17.6597,162400.0
2004-06-14 12:30:00,19.94,20.04,19.93,20.04,156600.0,17.6597,17.7483,17.6509,17.7483,156600.0
2004-06-14 13:00:00,20.04,20.05,19.99,20.0,134000.0,17.7483,17.7572,17.704,17.7129,134000.0
2004-06-14 13:30:00,20.0,20.06,20.0,20.05,181600.0,17.7129,17.766,17.7129,17.7572,181600.0
2004-06-14 14:00:00,20.04,20.08,20.0,20.0,194600.0,17.7483,17.7837,17.7129,17.7129,194600.0
2004-06-14 14:30:00,20.0,20.05,19.93,20.03,198600.0,17.7129,17.7572,17.6509,17.7395,198600.0
2004-06-14 15:00:00,20.03,20.05,19.97,20.05,288400.0,17.7395,17.7572,17.6863,17.7572,288400.0
2004-06-14 15:30:00,20.04,20.06,19.99,19.99,338400.0,17.7483,17.766,17.704,17.704,338400.0
2004-06-15 09:30:00,20.07,20.19,20.06,20.15,406200.0,17.7749,17.8812,17.766,17.8457,406200.0
2004-06-15 10:00:00,20.15,20.27,20.15,20.21,233600.0,17.8457,17.952,17.8457,17.8989,233600.0
2004-06-15 10:30:00,20.24,20.26,20.18,20.23,91600.0,17.9254,17.9431,17.8723,17.9166,91600.0
2004-06-15 11:00:00,20.23,20.26,20.15,20.23,128600.0,17.9166,17.9431,17.8457,17.9166,128600.0
2004-06-15 11:30:00,20.23,20.25,20.17,20.18,190800.0,17.9166,17.9343,17.8634,17.8723,190800.0
2004-06-15 12:00:00,20.18,20.19,20.16,20.17,102600.0,17.8723,17.8812,17.8546,17.8634,102600.0
2004-06-15 12:30:00,20.17,20.32,20.17,20.3,155200.0,17.8634,17.9963,17.8634,17.9786,155200.0
2004-06-15 13:00:00,20.3,20.32,20.28,20.3,131200.0,17.9786,17.9963,17.9609,17.9786,131200.0
2004-06-15 13:30:00,20.31,20.31,20.27,20.27,93600.0,17.9874,17.9874,17.952,17.952,93600.0
2004-06-15 14:00:00,20.28,20.28,20.2,20.21,155200.0,17.9609,17.9609,17.89,17.8989,155200.0
2004-06-15 14:30:00,20.21,20.25,20.2,20.2,163000.0,17.8989,17.9343,17.89,17.89,163000.0
2004-06-15 15:00:00,20.2,20.21,20.12,20.18,294200.0,17.89,17.8989,17.8192,17.8723,294200.0
2004-06-15 15:30:00,20.18,20.23,20.14,20.22,336200.0,17.8723,17.9166,17.8369,17.9077,336200.0
2004-06-16 09:30:00,20.05,20.16,19.96,20.13,329400.0,17.7572,17.8546,17.6775,17.828,329400.0
2004-06-16 10:00:00,20.13,20.36,20.08,20.29,227200.0,17.828,18.0317,17.7837,17.9697,227200.0
2004-06-16 10:30:00,20.29,20.34,20.2,20.27,130200.0,17.9697,18.014,17.89,17.952,130200.0
2004-06-16 11:00:00,20.28,20.29,20.25,20.27,120400.0,17.9609,17.9697,17.9343,17.952,120400.0
2004-06-16 11:30:00,20.25,20.26,20.18,20.24,99200.0,17.9343,17.9431,17.8723,17.9254,99200.0
2004-06-16 12:00:00,20.24,20.3,20.22,20.3,84000.0,17.9254,17.9786,17.9077,17.9786,84000.0
2004-06-16 12:30:00,20.29,20.39,20.29,20.39,172600.0,17.9697,18.0583,17.9697,18.0583,172600.0
2004-06-16 13:00:00,20.39,20.4,20.33,20.36,90000.0,18.0583,18.0671,18.0051,18.0317,90000.0
2004-06-16 13:30:00,20.35,20.39,20.34,20.39,92800.0,18.0229,18.0583,18.014,18.0583,92800.0
2004-06-16 14:00:00,20.38,20.45,20.38,20.43,122800.0,18.0494,18.1114,18.0494,18.0937,122800.0
2004-06-16 14:30:00,20.43,20.48,20.43,20.43,195200.0,18.0937,18.138,18.0937,18.0937,195200.0
2004-06-16 15:00:00,20.43,20.43,20.34,20.38,211600.0,18.0937,18.0937,18.014,18.0494,211600.0
2004-06-16 15:30:00,20.37,20.4,20.24,20.24,307200.0,18.0406,18.0671,17.9254,17.9254,307200.0
2004-06-17 09:30:00,20.25,20.25,19.68,19.7,705000.0,17.9343,17.9343,17.4295,17.4472,705000.0
2004-06-17 10:00:00,19.7,19.9,19.68,19.84,361200.0,17.4472,17.6243,17.4295,17.5712,361200.0
2004-06-17 10:30:00,19.83,19.86,19.78,19.78,232400.0,17.5623,17.5889,17.518,17.518,232400.0
2004-06-17 11:00:00,19.78,19.89,19.75,19.86,236200.0,17.518,17.6155,17.4915,17.5889,236200.0
2004-06-17 11:30:00,19.85,19.91,19.83,19.83,220200.0,17.58,17.6332,17.5623,17.5623,220200.0
2004-06-17 12:00:00,19.83,19.88,19.83,19.86,168200.0,17.5623,17.6066,17.5623,17.5889,168200.0
2004-06-17 12:30:00,19.86,19.88,19.84,19.87,307200.0,17.5889,17.6066,17.5712,17.5977,307200.0
2004-06-17 13:00:00,19.86,19.91,19.85,19.91,227200.0,17.5889,17.6332,17.58,17.6332,227200.0
2004-06-17 13:30:00,19.91,19.91,19.86,19.86,215600.0,17.6332,17.6332,17.5889,17.5889,215600.0
2004-06-17 14:00:00,19.86,19.89,19.84,19.88,170200.0,17.5889,17.6155,17.5712,17.6066,170200.0
2004-06-17 14:30:00,19.88,19.91,19.87,19.88,280600.0,17.6066,17.6332,17.5977,17.6066,280600.0
2004-06-17 15:00:00,19.88,19.88,19.85,19.86,266800.0,17.6066,17.6066,17.58,17.5889,266800.0
2004-06-17 15:30:00,19.86,19.92,19.85,19.9,530400.0,17.5889,17.642,17.58,17.6243,530400.0
2004-06-18 09:30:00,19.86,20.0,19.75,19.86,561600.0,17.5889,17.7129,17.4915,17.5889,561600.0
2004-06-18 10:00:00,19.88,20.09,19.87,20.06,318200.0,17.6066,17.7926,17.5977,17.766,318200.0
2004-06-18 10:30:00,20.07,20.17,20.07,20.13,251200.0,17.7749,17.8634,17.7749,17.828,251200.0
2004-06-18 11:00:00,20.13,20.13,19.86,19.92,325600.0,17.828,17.828,17.5889,17.642,325600.0
2004-06-18 11:30:00,19.93,19.97,19.93,19.95,183800.0,17.6509,17.6863,17.6509,17.6686,183800.0
2004-06-18 12:00:00,19.95,20.0,19.93,19.95,114400.0,17.6686,17.7129,17.6509,17.6686,114400.0
2004-06-18 12:30:00,19.95,19.98,19.92,19.97,90600.0,17.6686,17.6952,17.642,17.6863,90600.0
2004-06-18 13:00:00,19.97,20.01,19.92,19.99,230600.0,17.6863,17.7217,17.642,17.704,230600.0
2004-06-18 13:30:00,19.98,20.1,19.96,19.97,245800.0,17.6952,17.8014,17.6775,17.6863,245800.0
2004-06-18 14:00:00,19.97,20.15,19.96,20.0,216200.0,17.6863,17.8457,17.6775,17.7129,216200.0
2004-06-18 14:30:00,20.02,20.07,19.95,19.99,286600.0,17.7306,17.7749,17.6686,17.704,286600.0
2004-06-18 15:00:00,19.99,20.06,19.95,20.06,290000.0,17.704,17.766,17.6686,17.766,290000.0
2004-06-18 15:30:00,20.06,20.06,19.96,19.97,626000.0,17.766,17.766,17.6775,17.6863,626000.0
2004-06-21 09:30:00,19.98,20.4,19.97,20.36,685400.0,17.6952,18.0671,17.6863,18.0317,685400.0
2004-06-21 10:00:00,20.36,20.38,20.31,20.35,387000.0,18.0317,18.0494,17.9874,18.0229,387000.0
2004-06-21 10:30:00,20.35,20.36,20.27,20.31,344000.0,18.0229,18.0317,17.952,17.9874,344000.0
2004-06-21 11:00:00,20.31,20.35,20.28,20.34,232200.0,17.9874,18.0229,17.9609,18.014,232200.0
2004-06-21 11:30:00,20.33,20.45,20.32,20.36,253200.0,18.0051,18.1114,17.9963,18.0317,253200.0
2004-06-21 12:00:00,20.36,20.41,20.34,20.4,377200.0,18.0317,18.076,18.014,18.0671,377200.0
2004-06-21 12:30:00,20.4,20.46,20.4,20.46,157600.0,18.0671,18.1203,18.0671,18.1203,157600.0
2004-06-21 13:00:00,20.46,20.5,20.44,20.45,180600.0,18.1203,18.1557,18.1026,18.1114,180600.0
2004-06-21 13:30:00,20.45,20.46,20.41,20.45,126800.0,18.1114,18.1203,18.076,18.1114,126800.0
2004-06-21 14:00:00,20.45,20.45,20.36,20.38,373200.0,18.1114,18.1114,18.0317,18.0494,373200.0
2004-06-21 14:30:00,20.38,20.38,20.31,20.32,351800.0,18.0494,18.0494,17.9874,17.9963,351800.0
2004-06-21 15:00:00,20.32,20.35,20.25,20.3,430400.0,17.9963,18.0229,17.9343,17.9786,430400.0
2004-06-21 15:30:00,20.3,20.3,20.09,20.15,640000.0,17.9786,17.9786,17.7926,17.8457,640000.0
2004-06-22 09:30:00,20.19,20.25,19.75,20.1,529200.0,17.8812,17.9343,17.4915,17.8014,529200.0
2004-06-22 10:00:00,20.09,20.11,19.99,20.07,322600.0,17.7926,17.8103,17.704,17.7749,322600.0
2004-06-22 10:30:00,20.06,20.1,20.0,20.0,105600.0,17.766,17.8014,17.7129,17.7129,105600.0
2004-06-22 11:00:00,20.0,20.0,19.9,19.98,256800.0,17.7129,17.7129,17.6243,17.6952,256800.0
2004-06-22 11:30:00,19.98,20.08,19.95,19.96,296600.0,17.6952,17.7837,17.6686,17.6775,296600.0
2004-06-22 12:00:00,19.95,19.98,19.93,19.95,148800.0,17.6686,17.6952,17.6509,17.6686,148800.0
2004-06-22 12:30:00,19.95,20.05,19.95,19.97,224400.0,17.6686,17.7572,17.6686,17.6863,224400.0
2004-06-22 13:00:00,19.97,19.98,19.88,19.89,210000.0,17.6863,17.6952,17.6066,17.6155,210000.0
2004-06-22 13:30:00,19.9,19.92,19.88,19.91,264400.0,17.6243,17.642,17.6066,17.6332,264400.0
2004-06-22 14:00:00,19.92,19.97,19.88,19.96,381000.0,17.642,17.6863,17.6066,17.6775,381000.0
2004-06-22 14:30:00,19.96,20.0,19.85,19.89,385600.0,17.6775,17.7129,17.58,17.6155,385600.0
2004-06-22 15:00:00,19.87,19.98,19.87,19.98,271200.0,17.5977,17.6952,17.5977,17.6952,271200.0
2004-06-22 15:30:00,19.98,20.1,19.97,20.06,773600.0,17.6952,17.8014,17.6863,17.766,773600.0
2004-06-23 09:30:00,20.07,20.25,19.92,19.93,369000.0,17.7749,17.9343,17.642,17.6509,369000.0
2004-06-23 10:00:00,19.93,19.97,19.91,19.93,275000.0,17.6509,17.6863,17.6332,17.6509,275000.0
2004-06-23 10:30:00,19.95,19.96,19.81,19.83,249200.0,17.6686,17.6775,17.5446,17.5623,249200.0
2004-06-23 11:00:00,19.83,19.88,19.82,19.84,176000.0,17.5623,17.6066,17.5535,17.5712,176000.0
2004-06-23 11:30:00,19.83,19.91,19.83,19.89,102200.0,17.5623,17.6332,17.5623,17.6155,102200.0
2004-06-23 12:00:00,19.9,19.98,19.89,19.95,145400.0,17.6243,17.6952,17.6155,17.6686,145400.0
2004-06-23 12:30:00,19.96,19.96,19.87,19.89,122400.0,17.6775,17.6775,17.5977,17.6155,122400.0
2004-06-23 13:00:00,19.88,19.92,19.85,19.85,178000.0,17.6066,17.642,17.58,17.58,178000.0
2004-06-23 13:30:00,19.85,19.89,19.84,19.88,130200.0,17.58,17.6155,17.5712,17.6066,130200.0
2004-06-23 14:00:00,19.87,19.9,19.86,19.89,170000.0,17.5977,17.6243,17.5889,17.6155,170000.0
2004-06-23 14:30:00,19.89,19.91,19.85,19.91,251600.0,17.6155,17.6332,17.58,17.6332,251600.0
2004-06-23 15:00:00,19.91,20.05,19.91,20.0,342800.0,17.6332,17.7572,17.6332,17.7129,342800.0
2004-06-23 15:30:00,20.0,20.13,19.96,20.05,852200.0,17.7129,17.828,17.6775,17.7572,852200.0
2004-06-24 09:30:00,19.94,19.99,19.83,19.98,306400.0,17.6597,17.704,17.5623,17.6952,306400.0
2004-06-24 10:00:00,19.99,20.03,19.91,19.93,182200.0,17.704,17.7395,17.6332,17.6509,182200.0
2004-06-24 10:30:00,19.93,19.93,19.87,19.91,181400.0,17.6509,17.6509,17.5977,17.6332,181400.0
2004-06-24 11:00:00,19.91,19.91,19.86,19.89,157600.0,17.6332,17.6332,17.5889,17.6155,157600.0
2004-06-24 11:30:00,19.88,19.92,19.86,19.89,271800.0,17.6066,17.642,17.5889,17.6155,271800.0
2004-06-24 12:00:00,19.89,19.92,19.86,19.9,75200.0,17.6155,17.642,17.5889,17.6243,75200.0
2004-06-24 12:30:00,19.9,19.93,19.89,19.92,98200.0,17.6243,17.6509,17.6155,17.642,98200.0
2004-06-24 13:00:00,19.92,19.95,19.89,19.91,64600.0,17.642,17.6686,17.6155,17.6332,64600.0
2004-06-24 13:30:00,19.9,19.91,19.84,19.85,149200.0,17.6243,17.6332,17.5712,17.58,149200.0
2004-06-24 14:00:00,19.86,19.87,19.8,19.83,217600.0,17.5889,17.5977,17.5358,17.5623,217600.0
2004-06-24 14:30:00,19.83,19.88,19.79,19.8,126000.0,17.5623,17.6066,17.5269,17.5358,126000.0
2004-06-24 15:00:00,19.79,19.82,19.75,19.77,309400.0,17.5269,17.5535,17.4915,17.5092,309400.0
2004-06-24 15:30:00,19.78,19.79,19.74,19.78,591800.0,17.518,17.5269,17.4826,17.518,591800.0
2004-06-25 09:30:00,19.72,19.73,19.52,19.62,449200.0,17.4649,17.4738,17.2878,17.3763,449200.0
2004-06-25 10:00:00,19.62,19.71,19.53,19.54,380400.0,17.3763,17.456,17.2966,17.3055,380400.0
2004-06-25 10:30:00,19.54,19.6,19.42,19.43,384800.0,17.3055,17.3586,17.1992,17.2081,384800.0
2004-06-25 11:00:00,19.43,19.45,19.38,19.43,268600.0,17.2081,17.2258,17.1638,17.2081,268600.0
2004-06-25 11:30:00,19.44,19.49,19.4,19.43,200000.0,17.2169,17.2612,17.1815,17.2081,200000.0
2004-06-25 12:00:00,19.44,19.52,19.44,19.48,166800.0,17.2169,17.2878,17.2169,17.2523,166800.0
2004-06-25 12:30:00,19.47,19.49,19.45,19.49,114800.0,17.2435,17.2612,17.2258,17.2612,114800.0
2004-06-25 13:00:00,19.49,19.5,19.45,19.49,208800.0,17.2612,17.2701,17.2258,17.2612,208800.0
2004-06-25 13:30:00,19.49,19.5,19.41,19.41,260400.0,17.2612,17.2701,17.1904,17.1904,260400.0
2004-06-25 14:00:00,19.41,19.46,19.25,19.3,399800.0,17.1904,17.2346,17.0486,17.0929,399800.0
2004-06-25 14:30:00,19.3,19.43,19.26,19.34,311400.0,17.0929,17.2081,17.0575,17.1284,311400.0
2004-06-25 15:00:00,19.33,19.45,19.31,19.41,258000.0,17.1195,17.2258,17.1018,17.1904,258000.0
2004-06-25 15:30:00,19.41,19.5,19.35,19.4,858800.0,17.1904,17.2701,17.1372,17.1815,858800.0
2004-06-28 09:30:00,19.54,19.92,19.46,19.84,374800.0,17.3055,17.642,17.2346,17.5712,374800.0
2004-06-28 10:00:00,19.84,19.84,19.67,19.68,196200.0,17.5712,17.5712,17.4206,17.4295,196200.0
2004-06-28 10:30:00,19.68,19.79,19.63,19.65,275000.0,17.4295,17.5269,17.3852,17.4029,275000.0
2004-06-28 11:00:00,19.65,19.69,19.55,19.57,255000.0,17.4029,17.4383,17.3143,17.3321,255000.0
2004-06-28 11:30:00,19.57,19.58,19.45,19.45,341600.0,17.3321,17.3409,17.2258,17.2258,341600.0
2004-06-28 12:00:00,19.45,19.5,19.43,19.48,229400.0,17.2258,17.2701,17.2081,17.2523,229400.0
2004-06-28 12:30:00,19.48,19.5,19.44,19.45,152400.0,17.2523,17.2701,17.2169,17.2258,152400.0
2004-06-28 13:00:00,19.46,19.5,19.44,19.48,156600.0,17.2346,17.2701,17.2169,17.2523,156600.0
2004-06-28 13:30:00,19.48,19.5,19.46,19.47,159600.0,17.2523,17.2701,17.2346,17.2435,159600.0
2004-06-28 14:00:00,19.47,19.5,19.21,19.24,485600.0,17.2435,17.2701,17.0132,17.0398,485600.0
2004-06-28 14:30:00,19.24,19.27,19.13,19.19,611600.0,17.0398,17.0664,16.9424,16.9955,611600.0
2004-06-28 15:00:00,19.2,19.32,19.19,19.32,823600.0,17.0044,17.1106,16.9955,17.1106,823600.0
2004-06-28 15:30:00,19.31,19.43,19.29,19.35,914800.0,17.1018,17.2081,17.0841,17.1372,914800.0
2004-06-29 09:30:00,19.32,19.43,19.18,19.22,317000.0,17.1106,17.2081,16.9867,17.0221,317000.0
2004-06-29 10:00:00,19.22,19.41,19.22,19.27,825600.0,17.0221,17.1904,17.0221,17.0664,825600.0
2004-06-29 10:30:00,19.27,19.38,19.27,19.28,203800.0,17.0664,17.1638,17.0664,17.0752,203800.0
2004-06-29 11:00:00,19.28,19.34,19.23,19.33,388600.0,17.0752,17.1284,17.0309,17.1195,388600.0
2004-06-29 11:30:00,19.33,19.35,19.23,19.25,224600.0,17.1195,17.1372,17.0309,17.0486,224600.0
2004-06-29 12:00:00,19.25,19.28,19.2,19.26,295400.0,17.0486,17.0752,17.0044,17.0575,295400.0
2004-06-29 12:30:00,19.25,19.28,19.23,19.26,215600.0,17.0486,17.0752,17.0309,17.0575,215600.0
2004-06-29 13:00:00,19.25,19.27,19.22,19.22,93800.0,17.0486,17.0664,17.0221,17.0221,93800.0
2004-06-29 13:30:00,19.22,19.23,19.1,19.14,523600.0,17.0221,17.0309,16.9158,16.9512,523600.0
2004-06-29 14:00:00,19.14,19.16,19.08,19.09,440200.0,16.9512,16.9689,16.8981,16.9069,440200.0
2004-06-29 14:30:00,19.09,19.13,19.06,19.09,480200.0,16.9069,16.9424,16.8804,16.9069,480200.0
2004-06-29 15:00:00,19.1,19.11,19.04,19.07,649200.0,16.9158,16.9247,16.8627,16.8892,649200.0
2004-06-29 15:30:00,19.07,19.25,19.06,19.07,2400800.0,16.8892,17.0486,16.8804,16.8892,2400800.0
2004-06-30 09:30:00,19.11,19.21,19.06,19.1,387200.0,16.9247,17.0132,16.8804,16.9158,387200.0
2004-06-30 10:00:00,19.1,19.13,19.05,19.08,302000.0,16.9158,16.9424,16.8715,16.8981,302000.0
2004-06-30 10:30:00,19.08,19.1,19.05,19.1,267400.0,16.8981,16.9158,16.8715,16.9158,267400.0
2004-06-30 11:00:00,19.1,19.1,19.04,19.04,178800.0,16.9158,16.9158,16.8627,16.8627,178800.0
2004-06-30 11:30:00,19.04,19.08,19.0,19.08,276000.0,16.8627,16.8981,16.8272,16.8981,276000.0
2004-06-30 12:00:00,19.08,19.1,19.07,19.08,86800.0,16.8981,16.9158,16.8892,16.8981,86800.0
2004-06-30 12:30:00,19.08,19.08,19.06,19.07,142600.0,16.8981,16.8981,16.8804,16.8892,142600.0
2004-06-30 13:00:00,19.08,19.11,19.07,19.09,207400.0,16.8981,16.9247,16.8892,16.9069,207400.0
2004-06-30 13:30:00,19.08,19.11,19.02,19.09,236800.0,16.8981,16.9247,16.845,16.9069,236800.0
2004-06-30 14:00:00,19.1,19.29,19.09,19.15,229800.0,16.9158,17.0841,16.9069,16.9601,229800.0
2004-06-30 14:30:00,19.16,19.3,19.15,19.29,413400.0,16.9689,17.0929,16.9601,17.0841,413400.0
2004-06-30 15:00:00,19.29,19.39,19.25,19.35,496200.0,17.0841,17.1726,17.0486,17.1372,496200.0
2004-06-30 15:30:00,19.34,19.4,19.26,19.3,761200.0,17.1284,17.1815,17.0575,17.0929,761200.0
2004-07-01 09:30:00,19.29,19.63,19.23,19.38,432400.0,17.0841,17.3852,17.0309,17.1638,432400.0
2004-07-01 10:00:00,19.37,19.4,19.23,19.31,194200.0,17.1549,17.1815,17.0309,17.1018,194200.0
2004-07-01 10:30:00,19.32,19.42,19.23,19.33,237600.0,17.1106,17.1992,17.0309,17.1195,237600.0
2004-07-01 11:00:00,19.32,19.32,19.06,19.18,236600.0,17.1106,17.1106,16.8804,16.9867,236600.0
2004-07-01 11:30:00,19.17,19.17,19.07,19.07,234800.0,16.9778,16.9778,16.8892,16.8892,234800.0
2004-07-01 12:00:00,19.07,19.09,19.03,19.07,664400.0,16.8892,16.9069,16.8538,16.8892,664400.0
2004-07-01 12:30:00,19.07,19.09,19.07,19.07,180200.0,16.8892,16.9069,16.8892,16.8892,180200.0
2004-07-01 13:00:00,19.07,19.07,19.01,19.04,150400.0,16.8892,16.8892,16.8361,16.8627,150400.0
2004-07-01 13:30:00,19.04,19.05,18.95,18.98,131200.0,16.8627,16.8715,16.783,16.8095,131200.0
2004-07-01 14:00:00,18.98,19.0,18.96,19.0,118800.0,16.8095,16.8272,16.7918,16.8272,118800.0
2004-07-01 14:30:00,19.0,19.04,18.95,19.0,279800.0,16.8272,16.8627,16.783,16.8272,279800.0
2004-07-01 15:00:00,19.0,19.0,18.93,18.97,230800.0,16.8272,16.8272,16.7652,16.8007,230800.0
2004-07-01 15:30:00,18.97,19.01,18.91,19.0,721800.0,16.8007,16.8361,16.7475,16.8272,721800.0
2004-07-02 09:30:00,19.03,19.03,18.85,18.96,385000.0,16.8538,16.8538,16.6944,16.7918,385000.0
2004-07-02 10:00:00,18.97,19.03,18.92,19.0,249800.0,16.8007,16.8538,16.7564,16.8272,249800.0
2004-07-02 10:30:00,19.0,19.02,18.92,19.0,257200.0,16.8272,16.845,16.7564,16.8272,257200.0
2004-07-02 11:00:00,19.0,19.03,18.98,19.0,292000.0,16.8272,16.8538,16.8095,16.8272,292000.0
2004-07-02 11:30:00,19.0,19.0,18.94,18.98,283200.0,16.8272,16.8272,16.7741,16.8095,283200.0
2004-07-02 12:00:00,18.98,19.0,18.9,18.95,114200.0,16.8095,16.8272,16.7387,16.783,114200.0
2004-07-02 12:30:00,18.95,18.99,18.86,18.93,84200.0,16.783,16.8184,16.7032,16.7652,84200.0
2004-07-02 13:00:00,18.93,18.98,18.91,18.96,141600.0,16.7652,16.8095,16.7475,16.7918,141600.0
2004-07-02 13:30:00,18.95,18.98,18.92,18.97,186800.0,16.783,16.8095,16.7564,16.8007,186800.0
2004-07-02 14:00:00,18.96,19.0,18.93,19.0,84000.0,16.7918,16.8272,16.7652,16.8272,84000.0
2004-07-02 14:30:00,19.0,19.0,18.97,18.97,49600.0,16.8272,16.8272,16.8007,16.8007,49600.0
2004-07-02 15:00:00,18.97,18.98,18.89,18.96,195400.0,16.8007,16.8095,16.7298,16.7918,195400.0
2004-07-02 15:30:00,18.96,18.96,18.9,18.91,233200.0,16.7918,16.7918,16.7387,16.7475,233200.0
2004-07-06 09:30:00,18.86,18.97,18.8,18.83,855600.0,16.7032,16.8007,16.6501,16.6767,855600.0
2004-07-06 10:00:00,18.82,18.88,18.76,18.85,434400.0,16.6678,16.721,16.6147,16.6944,434400.0
2004-07-06 10:30:00,18.83,18.86,18.8,18.82,199400.0,16.6767,16.7032,16.6501,16.6678,199400.0
2004-07-06 11:00:00,18.81,18.86,18.79,18.84,268200.0,16.659,16.7032,16.6413,16.6855,268200.0
2004-07-06 11:30:00,18.84,18.84,18.75,18.79,354000.0,16.6855,16.6855,16.6058,16.6413,354000.0
2004-07-06 12:00:00,18.78,18.85,18.76,18.84,214400.0,16.6324,16.6944,16.6147,16.6855,214400.0
2004-07-06 12:30:00,18.84,18.85,18.79,18.84,131000.0,16.6855,16.6944,16.6413,16.6855,131000.0
2004-07-06 13:00:00,18.84,18.86,18.8,18.8,103600.0,16.6855,16.7032,16.6501,16.6501,103600.0
2004-07-06 13:30:00,18.8,18.85,18.78,18.79,125400.0,16.6501,16.6944,16.6324,16.6413,125400.0
2004-07-06 14:00:00,18.79,18.83,18.77,18.77,192200.0,16.6413,16.6767,16.6235,16.6235,192200.0
2004-07-06 14:30:00,18.78,18.82,18.72,18.72,285400.0,16.6324,16.6678,16.5793,16.5793,285400.0
2004-07-06 15:00:00,18.72,18.8,18.72,18.8,564200.0,16.5793,16.6501,16.5793,16.6501,564200.0
2004-07-06 15:30:00,18.8,18.84,18.75,18.75,501600.0,16.6501,16.6855,16.6058,16.6058,501600.0
2004-07-07 09:30:00,18.73,18.83,18.63,18.72,720400.0,16.5881,16.6767,16.4995,16.5793,720400.0
2004-07-07 10:00:00,18.71,18.8,18.7,18.8,482200.0,16.5704,16.6501,16.5615,16.6501,482200.0
2004-07-07 10:30:00,18.8,18.8,18.73,18.76,141800.0,16.6501,16.6501,16.5881,16.6147,141800.0
2004-07-07 11:00:00,18.76,18.76,18.65,18.68,377600.0,16.6147,16.6147,16.5173,16.5438,377600.0
2004-07-07 11:30:00,18.68,18.68,18.58,18.65,403200.0,16.5438,16.5438,16.4553,16.5173,403200.0
2004-07-07 12:00:00,18.65,18.68,18.63,18.64,213600.0,16.5173,16.5438,16.4995,16.5084,213600.0
2004-07-07 12:30:00,18.63,18.7,18.63,18.65,143000.0,16.4995,16.5615,16.4995,16.5173,143000.0
2004-07-07 13:00:00,18.64,18.7,18.63,18.68,331200.0,16.5084,16.5615,16.4995,16.5438,331200.0
2004-07-07 13:30:00,18.68,18.68,18.61,18.62,178800.0,16.5438,16.5438,16.4818,16.4907,178800.0
2004-07-07 14:00:00,18.62,18.65,18.59,18.63,262200.0,16.4907,16.5173,16.4641,16.4995,262200.0
2004-07-07 14:30:00,18.63,18.66,18.62,18.64,474600.0,16.4995,16.5261,16.4907,16.5084,474600.0
2004-07-07 15:00:00,18.64,18.65,18.55,18.56,236000.0,16.5084,16.5173,16.4287,16.4376,236000.0
2004-07-07 15:30:00,18.56,18.6,18.52,18.55,490000.0,16.4376,16.473,16.4021,16.4287,490000.0
2004-07-08 09:30:00,18.56,18.58,18.25,18.4,930200.0,16.4376,16.4553,16.163,16.2959,930200.0
2004-07-08 10:00:00,18.4,18.5,18.4,18.48,180800.0,16.2959,16.3844,16.2959,16.3667,180800.0
2004-07-08 10:30:00,18.48,18.53,18.48,18.52,338600.0,16.3667,16.411,16.3667,16.4021,338600.0
2004-07-08 11:00:00,18.52,18.55,18.49,18.54,210200.0,16.4021,16.4287,16.3756,16.4198,210200.0
2004-07-08 11:30:00,18.54,18.59,18.5,18.5,190600.0,16.4198,16.4641,16.3844,16.3844,190600.0
2004-07-08 12:00:00,18.5,18.53,18.5,18.5,95200.0,16.3844,16.411,16.3844,16.3844,95200.0
2004-07-08 12:30:00,18.5,18.5,18.39,18.43,127800.0,16.3844,16.3844,16.287,16.3224,127800.0
2004-07-08 13:00:00,18.44,18.45,18.4,18.42,119200.0,16.3313,16.3401,16.2959,16.3136,119200.0
2004-07-08 13:30:00,18.41,18.42,18.3,18.32,569800.0,16.3047,16.3136,16.2073,16.225,569800.0
2004-07-08 14:00:00,18.32,18.34,18.25,18.31,367800.0,16.225,16.2427,16.163,16.2161,367800.0
2004-07-08 14:30:00,18.31,18.31,18.25,18.3,393000.0,16.2161,16.2161,16.163,16.2073,393000.0
2004-07-08 15:00:00,18.3,18.34,18.21,18.25,433400.0,16.2073,16.2427,16.1276,16.163,433400.0
2004-07-08 15:30:00,18.25,18.28,18.16,18.18,677200.0,16.163,16.1896,16.0833,16.101,677200.0
2004-07-09 09:30:00,18.35,23.83,18.18,18.35,329200.0,16.2516,21.1049,16.101,16.2516,329200.0
2004-07-09 10:00:00,18.35,18.43,18.23,18.27,505600.0,16.2516,16.3224,16.1453,16.1807,505600.0
2004-07-09 10:30:00,18.26,18.27,18.16,18.18,982200.0,16.1719,16.1807,16.0833,16.101,982200.0
2004-07-09 11:00:00,18.17,18.28,18.13,18.28,470800.0,16.0922,16.1896,16.0567,16.1896,470800.0
2004-07-09 11:30:00,18.28,18.34,18.23,18.31,436600.0,16.1896,16.2427,16.1453,16.2161,436600.0
2004-07-09 12:00:00,18.32,18.39,18.28,18.34,287800.0,16.225,16.287,16.1896,16.2427,287800.0
2004-07-09 12:30:00,18.34,18.48,18.33,18.45,359000.0,16.2427,16.3667,16.2339,16.3401,359000.0
2004-07-09 13:00:00,18.45,18.47,18.41,18.43,139400.0,16.3401,16.3578,16.3047,16.3224,139400.0
2004-07-09 13:30:00,18.43,18.48,18.43,18.47,172400.0,16.3224,16.3667,16.3224,16.3578,172400.0
2004-07-09 14:00:00,18.47,18.56,18.45,18.55,348000.0,16.3578,16.4376,16.3401,16.4287,348000.0
2004-07-09 14:30:00,18.56,18.56,18.48,18.5,179200.0,16.4376,16.4376,16.3667,16.3844,179200.0
2004-07-09 15:00:00,18.5,18.65,18.47,18.61,471200.0,16.3844,16.5173,16.3578,16.4818,471200.0
2004-07-09 15:30:00,18.61,18.63,18.5,18.56,629200.0,16.4818,16.4995,16.3844,16.4376,629200.0
2004-07-12 09:30:00,18.52,18.63,18.43,18.52,348400.0,16.4021,16.4995,16.3224,16.4021,348400.0
2004-07-12 10:00:00,18.51,18.55,18.47,18.53,439800.0,16.3933,16.4287,16.3578,16.411,439800.0
2004-07-12 10:30:00,18.53,18.6,18.47,18.6,247600.0,16.411,16.473,16.3578,16.473,247600.0
2004-07-12 11:00:00,18.6,18.65,18.57,18.65,177600.0,16.473,16.5173,16.4464,16.5173,177600.0
2004-07-12 11:30:00,18.65,18.67,18.6,18.6,194200.0,16.5173,16.535,16.473,16.473,194200.0
2004-07-12 12:00:00,18.6,18.6,18.56,18.6,188200.0,16.473,16.473,16.4376,16.473,188200.0
2004-07-12 12:30:00,18.61,18.62,18.57,18.61,144600.0,16.4818,16.4907,16.4464,16.4818,144600.0
2004-07-12 13:00:00,18.61,18.62,18.5,18.53,178000.0,16.4818,16.4907,16.3844,16.411,178000.0
2004-07-12 13:30:00,18.53,18.59,18.53,18.57,97600.0,16.411,16.4641,16.411,16.4464,97600.0
2004-07-12 14:00:00,18.59,18.68,18.58,18.68,283600.0,16.4641,16.5438,16.4553,16.5438,283600.0
2004-07-12 14:30:00,18.68,18.78,18.64,18.64,172400.0,16.5438,16.6324,16.5084,16.5084,172400.0
2004-07-12 15:00:00,18.65,18.67,18.61,18.65,191400.0,16.5173,16.535,16.4818,16.5173,191400.0
2004-07-12 15:30:00,18.65,18.71,18.6,18.62,520200.0,16.5173,16.5704,16.473,16.4907,520200.0
2004-07-13 09:30:00,18.79,18.8,18.52,18.55,317400.0,16.6413,16.6501,16.4021,16.4287,317400.0
2004-07-13 10:00:00,18.56,18.56,18.5,18.54,241000.0,16.4376,16.4376,16.3844,16.4198,241000.0
2004-07-13 10:30:00,18.54,18.56,18.44,18.47,264200.0,16.4198,16.4376,16.3313,16.3578,264200.0
2004-07-13 11:00:00,18.47,18.5,18.45,18.46,152200.0,16.3578,16.3844,16.3401,16.349,152200.0
2004-07-13 11:30:00,18.46,18.5,18.44,18.48,165000.0,16.349,16.3844,16.3313,16.3667,165000.0
2004-07-13 12:00:00,18.48,18.49,18.45,18.49,125400.0,16.3667,16.3756,16.3401,16.3756,125400.0
2004-07-13 12:30:00,18.48,18.54,18.48,18.48,109600.0,16.3667,16.4198,16.3667,16.3667,109600.0
2004-07-13 13:00:00,18.48,18.53,18.46,18.5,187800.0,16.3667,16.411,16.349,16.3844,187800.0
2004-07-13 13:30:00,18.5,18.53,18.49,18.5,128400.0,16.3844,16.411,16.3756,16.3844,128400.0
2004-07-13 14:00:00,18.5,18.54,18.48,18.49,145200.0,16.3844,16.4198,16.3667,16.3756,145200.0
2004-07-13 14:30:00,18.49,18.53,18.49,18.51,155600.0,16.3756,16.411,16.3756,16.3933,155600.0
2004-07-13 15:00:00,18.51,18.53,18.48,18.5,167200.0,16.3933,16.411,16.3667,16.3844,167200.0
2004-07-13 15:30:00,18.5,18.5,18.44,18.45,260800.0,16.3844,16.3844,16.3313,16.3401,260800.0
2004-07-14 09:30:00,18.36,18.45,18.3,18.36,259800.0,16.2604,16.3401,16.2073,16.2604,259800.0
2004-07-14 10:00:00,18.36,18.38,18.29,18.38,126400.0,16.2604,16.2781,16.1984,16.2781,126400.0
2004-07-14 10:30:00,18.38,18.47,18.35,18.43,245600.0,16.2781,16.3578,16.2516,16.3224,245600.0
2004-07-14 11:00:00,18.44,18.45,18.28,18.28,195400.0,16.3313,16.3401,16.1896,16.1896,195400.0
2004-07-14 11:30:00,18.28,18.3,18.17,18.17,242600.0,16.1896,16.2073,16.0922,16.0922,242600.0
2004-07-14 12:00:00,18.17,18.3,18.16,18.27,183000.0,16.0922,16.2073,16.0833,16.1807,183000.0
2004-07-14 12:30:00,18.27,18.29,18.15,18.28,220200.0,16.1807,16.1984,16.0744,16.1896,220200.0
2004-07-14 13:00:00,18.27,18.38,17.23,18.28,283800.0,16.1807,16.2781,15.2596,16.1896,283800.0
2004-07-14 13:30:00,18.27,18.31,18.22,18.3,175200.0,16.1807,16.2161,16.1364,16.2073,175200.0
2004-07-14 14:00:00,18.3,18.3,18.25,18.25,232000.0,16.2073,16.2073,16.163,16.163,232000.0
2004-07-14 14:30:00,18.25,18.25,18.18,18.2,265200.0,16.163,16.163,16.101,16.1187,265200.0
2004-07-14 15:00:00,18.2,18.25,18.17,18.2,424600.0,16.1187,16.163,16.0922,16.1187,424600.0
2004-07-14 15:30:00,18.21,18.27,18.2,18.24,739800.0,16.1276,16.1807,16.1187,16.1541,739800.0
2004-07-15 09:30:00,18.21,18.34,18.13,18.16,419400.0,16.1276,16.2427,16.0567,16.0833,419400.0
2004-07-15 10:00:00,18.17,18.27,18.06,18.25,233000.0,16.0922,16.1807,15.9947,16.163,233000.0
2004-07-15 10:30:00,18.24,18.27,18.18,18.2,148200.0,16.1541,16.1807,16.101,16.1187,148200.0
2004-07-15 11:00:00,18.19,18.35,18.19,18.28,121000.0,16.1099,16.2516,16.1099,16.1896,121000.0
2004-07-15 11:30:00,18.28,18.32,18.18,18.32,126600.0,16.1896,16.225,16.101,16.225,126600.0
2004-07-15 12:00:00,18.32,18.45,18.32,18.42,210000.0,16.225,16.3401,16.225,16.3136,210000.0
2004-07-15 12:30:00,18.42,18.59,18.42,18.54,484400.0,16.3136,16.4641,16.3136,16.4198,484400.0
2004-07-15 13:00:00,18.54,18.65,18.53,18.57,490800.0,16.4198,16.5173,16.411,16.4464,490800.0
2004-07-15 13:30:00,18.57,18.59,18.51,18.58,242400.0,16.4464,16.4641,16.3933,16.4553,242400.0
2004-07-15 14:00:00,18.59,18.61,18.52,18.56,135800.0,16.4641,16.4818,16.4021,16.4376,135800.0
2004-07-15 14:30:00,18.57,18.58,18.54,18.55,206200.0,16.4464,16.4553,16.4198,16.4287,206200.0
2004-07-15 15:00:00,18.55,18.57,18.39,18.39,276000.0,16.4287,16.4464,16.287,16.287,276000.0
2004-07-15 15:30:00,18.39,18.54,18.36,18.44,572000.0,16.287,16.4198,16.2604,16.3313,572000.0
2004-07-16 09:30:00,18.55,18.73,18.45,18.5,557600.0,16.4287,16.5881,16.3401,16.3844,557600.0
2004-07-16 10:00:00,18.49,18.51,18.3,18.38,160400.0,16.3756,16.3933,16.2073,16.2781,160400.0
2004-07-16 10:30:00,18.37,18.37,18.16,18.21,213800.0,16.2693,16.2693,16.0833,16.1276,213800.0
2004-07-16 11:00:00,18.21,18.3,18.18,18.23,134600.0,16.1276,16.2073,16.101,16.1453,134600.0
2004-07-16 11:30:00,18.23,18.27,18.15,18.16,320000.0,16.1453,16.1807,16.0744,16.0833,320000.0
2004-07-16 12:00:00,18.15,18.15,18.05,18.06,214000.0,16.0744,16.0744,15.9859,15.9947,214000.0
2004-07-16 12:30:00,18.06,18.09,17.97,17.98,408800.0,15.9947,16.0213,15.915,15.9239,408800.0
2004-07-16 13:00:00,17.98,18.09,17.98,18.07,259200.0,15.9239,16.0213,15.9239,16.0036,259200.0
2004-07-16 13:30:00,18.07,18.15,18.07,18.1,224800.0,16.0036,16.0744,16.0036,16.0302,224800.0
2004-07-16 14:00:00,18.11,18.11,18.0,18.01,556000.0,16.039,16.039,15.9416,15.9504,556000.0
2004-07-16 14:30:00,18.01,18.04,17.97,18.0,510600.0,15.9504,15.977,15.915,15.9416,510600.0
2004-07-16 15:00:00,17.99,18.04,17.98,18.0,290800.0,15.9327,15.977,15.9239,15.9416,290800.0
2004-07-16 15:30:00,18.0,18.01,17.93,17.95,683600.0,15.9416,15.9504,15.8796,15.8973,683600.0
2004-07-19 09:30:00,18.11,18.26,18.0,18.21,267800.0,16.039,16.1719,15.9416,16.1276,267800.0
2004-07-19 10:00:00,18.21,18.3,18.15,18.2,206200.0,16.1276,16.2073,16.0744,16.1187,206200.0
2004-07-19 10:30:00,18.2,18.3,18.16,18.28,131000.0,16.1187,16.2073,16.0833,16.1896,131000.0
2004-07-19 11:00:00,18.28,18.36,18.25,18.29,183200.0,16.1896,16.2604,16.163,16.1984,183200.0
2004-07-19 11:30:00,18.3,18.3,18.18,18.22,109000.0,16.2073,16.2073,16.101,16.1364,109000.0
2004-07-19 12:00:00,18.22,18.32,18.18,18.32,145600.0,16.1364,16.225,16.101,16.225,145600.0
2004-07-19 12:30:00,18.31,18.34,18.23,18.31,194800.0,16.2161,16.2427,16.1453,16.2161,194800.0
2004-07-19 13:00:00,18.31,18.33,18.24,18.24,70000.0,16.2161,16.2339,16.1541,16.1541,70000.0
2004-07-19 13:30:00,18.24,18.29,18.22,18.29,86600.0,16.1541,16.1984,16.1364,16.1984,86600.0
2004-07-19 14:00:00,18.29,18.44,18.28,18.44,194400.0,16.1984,16.3313,16.1896,16.3313,194400.0
2004-07-19 14:30:00,18.44,18.45,18.34,18.39,176800.0,16.3313,16.3401,16.2427,16.287,176800.0
2004-07-19 15:00:00,18.39,18.4,18.32,18.32,183400.0,16.287,16.2959,16.225,16.225,183400.0
2004-07-19 15:30:00,18.32,18.35,18.28,18.3,243000.0,16.225,16.2516,16.1896,16.2073,243000.0
2004-07-20 09:30:00,18.24,18.45,18.18,18.4,287800.0,16.1541,16.3401,16.101,16.2959,287800.0
2004-07-20 10:00:00,18.4,18.43,18.32,18.34,168200.0,16.2959,16.3224,16.225,16.2427,168200.0
2004-07-20 10:30:00,18.37,18.5,18.37,18.5,86400.0,16.2693,16.3844,16.2693,16.3844,86400.0
2004-07-20 11:00:00,18.5,18.63,18.5,18.56,248200.0,16.3844,16.4995,16.3844,16.4376,248200.0
2004-07-20 11:30:00,18.55,18.56,18.5,18.51,115200.0,16.4287,16.4376,16.3844,16.3933,115200.0
2004-07-20 12:00:00,18.5,18.58,18.5,18.56,76400.0,16.3844,16.4553,16.3844,16.4376,76400.0
2004-07-20 12:30:00,18.57,18.62,18.57,18.6,75600.0,16.4464,16.4907,16.4464,16.473,75600.0
2004-07-20 13:00:00,18.6,18.6,18.55,18.6,75400.0,16.473,16.473,16.4287,16.473,75400.0
2004-07-20 13:30:00,18.59,18.69,18.58,18.67,170800.0,16.4641,16.5527,16.4553,16.535,170800.0
2004-07-20 14:00:00,18.66,18.72,18.66,18.72,108800.0,16.5261,16.5793,16.5261,16.5793,108800.0
2004-07-20 14:30:00,18.71,18.72,18.61,18.65,223000.0,16.5704,16.5793,16.4818,16.5173,223000.0
2004-07-20 15:00:00,18.65,18.72,18.61,18.67,167800.0,16.5173,16.5793,16.4818,16.535,167800.0
2004-07-20 15:30:00,18.67,18.78,18.58,18.77,331400.0,16.535,16.6324,16.4553,16.6235,331400.0
2004-07-21 09:30:00,18.82,19.0,18.8,18.96,439400.0,16.6678,16.8272,16.6501,16.7918,439400.0
2004-07-21 10:00:00,18.97,19.1,18.96,19.09,377000.0,16.8007,16.9158,16.7918,16.9069,377000.0
2004-07-21 10:30:00,19.09,19.09,18.91,18.92,253200.0,16.9069,16.9069,16.7475,16.7564,253200.0
2004-07-21 11:00:00,18.91,18.92,18.8,18.85,163600.0,16.7475,16.7564,16.6501,16.6944,163600.0
2004-07-21 11:30:00,18.86,18.89,18.75,18.79,127600.0,16.7032,16.7298,16.6058,16.6413,127600.0
2004-07-21 12:00:00,18.8,18.8,18.65,18.75,266400.0,16.6501,16.6501,16.5173,16.6058,266400.0
2004-07-21 12:30:00,18.75,18.78,18.71,18.73,80000.0,16.6058,16.6324,16.5704,16.5881,80000.0
2004-07-21 13:00:00,18.73,18.74,18.64,18.66,115400.0,16.5881,16.597,16.5084,16.5261,115400.0
2004-07-21 13:30:00,18.66,18.68,18.58,18.63,109000.0,16.5261,16.5438,16.4553,16.4995,109000.0
2004-07-21 14:00:00,18.63,18.7,18.59,18.63,103600.0,16.4995,16.5615,16.4641,16.4995,103600.0
2004-07-21 14:30:00,18.64,18.7,18.63,18.66,194400.0,16.5084,16.5615,16.4995,16.5261,194400.0
2004-07-21 15:00:00,18.64,18.7,18.47,18.47,257000.0,16.5084,16.5615,16.3578,16.3578,257000.0
2004-07-21 15:30:00,18.47,18.7,18.41,18.43,384200.0,16.3578,16.5615,16.3047,16.3224,384200.0
2004-07-22 09:30:00,18.4,18.5,18.31,18.36,215400.0,16.2959,16.3844,16.2161,16.2604,215400.0
2004-07-22 10:00:00,18.36,18.45,18.25,18.27,163200.0,16.2604,16.3401,16.163,16.1807,163200.0
2004-07-22 10:30:00,18.25,18.33,18.25,18.28,146800.0,16.163,16.2339,16.163,16.1896,146800.0
2004-07-22 11:00:00,18.28,18.3,18.14,18.15,160200.0,16.1896,16.2073,16.0656,16.0744,160200.0
2004-07-22 11:30:00,18.15,18.3,18.14,18.29,143600.0,16.0744,16.2073,16.0656,16.1984,143600.0
2004-07-22 12:00:00,18.29,18.45,18.28,18.39,157800.0,16.1984,16.3401,16.1896,16.287,157800.0
2004-07-22 12:30:00,18.38,18.49,18.37,18.41,152800.0,16.2781,16.3756,16.2693,16.3047,152800.0
2004-07-22 13:00:00,18.41,18.45,18.38,18.38,56600.0,16.3047,16.3401,16.2781,16.2781,56600.0
2004-07-22 13:30:00,18.41,18.43,18.41,18.42,3800.0,16.3047,16.3224,16.3047,16.3136,3800.0
2004-07-22 14:00:00,18.42,18.61,18.42,18.6,135200.0,16.3136,16.4818,16.3136,16.473,135200.0
2004-07-22 14:30:00,18.59,18.7,18.59,18.65,134400.0,16.4641,16.5615,16.4641,16.5173,134400.0
2004-07-22 15:00:00,18.65,18.66,18.54,18.58,179200.0,16.5173,16.5261,16.4198,16.4553,179200.0
2004-07-22 15:30:00,18.57,18.66,18.5,18.65,321600.0,16.4464,16.5261,16.3844,16.5173,321600.0
2004-07-23 09:30:00,18.6,18.69,18.21,18.4,376800.0,16.473,16.5527,16.1276,16.2959,376800.0
2004-07-23 10:00:00,18.4,18.51,18.3,18.4,194400.0,16.2959,16.3933,16.2073,16.2959,194400.0
2004-07-23 10:30:00,18.41,18.59,18.39,18.55,215400.0,16.3047,16.4641,16.287,16.4287,215400.0
2004-07-23 11:00:00,18.54,18.55,18.41,18.41,112600.0,16.4198,16.4287,16.3047,16.3047,112600.0
2004-07-23 11:30:00,18.42,18.42,18.33,18.38,178400.0,16.3136,16.3136,16.2339,16.2781,178400.0
2004-07-23 12:00:00,18.38,18.42,18.32,18.34,68400.0,16.2781,16.3136,16.225,16.2427,68400.0
2004-07-23 12:30:00,18.33,18.36,18.25,18.27,120200.0,16.2339,16.2604,16.163,16.1807,120200.0
2004-07-23 13:00:00,18.27,18.37,18.25,18.35,100400.0,16.1807,16.2693,16.163,16.2516,100400.0
2004-07-23 13:30:00,18.36,18.36,18.3,18.31,49400.0,16.2604,16.2604,16.2073,16.2161,49400.0
2004-07-23 14:00:00,18.31,18.31,18.22,18.3,192600.0,16.2161,16.2161,16.1364,16.2073,192600.0
2004-07-23 14:30:00,18.3,18.34,18.25,18.33,76800.0,16.2073,16.2427,16.163,16.2339,76800.0
2004-07-23 15:00:00,18.32,18.35,18.27,18.34,197000.0,16.225,16.2516,16.1807,16.2427,197000.0
2004-07-23 15:30:00,18.34,18.42,18.21,18.22,462800.0,16.2427,16.3136,16.1276,16.1364,462800.0
2004-07-26 09:30:00,18.25,18.66,18.24,18.57,356400.0,16.163,16.5261,16.1541,16.4464,356400.0
2004-07-26 10:00:00,18.58,18.7,18.5,18.57,229600.0,16.4553,16.5615,16.3844,16.4464,229600.0
2004-07-26 10:30:00,18.58,18.66,18.5,18.6,163200.0,16.4553,16.5261,16.3844,16.473,163200.0
2004-07-26 11:00:00,18.59,18.62,18.5,18.56,236600.0,16.4641,16.4907,16.3844,16.4376,236600.0
2004-07-26 11:30:00,18.56,18.6,18.5,18.56,263200.0,16.4376,16.473,16.3844,16.4376,263200.0
2004-07-26 12:00:00,18.55,18.63,18.55,18.58,214600.0,16.4287,16.4995,16.4287,16.4553,214600.0
2004-07-26 12:30:00,18.58,18.6,18.53,18.57,184200.0,16.4553,16.473,16.411,16.4464,184200.0
2004-07-26 13:00:00,18.57,18.61,18.54,18.59,135400.0,16.4464,16.4818,16.4198,16.4641,135400.0
2004-07-26 13:30:00,18.61,18.63,18.53,18.53,146600.0,16.4818,16.4995,16.411,16.411,146600.0
2004-07-26 14:00:00,18.53,18.6,18.5,18.59,203000.0,16.411,16.473,16.3844,16.4641,203000.0
2004-07-26 14:30:00,18.59,18.6,18.51,18.55,181400.0,16.4641,16.473,16.3933,16.4287,181400.0
2004-07-26 15:00:00,18.55,18.6,18.5,18.53,201800.0,16.4287,16.473,16.3844,16.411,201800.0
2004-07-26 15:30:00,18.53,18.59,18.49,18.52,332200.0,16.411,16.4641,16.3756,16.4021,332200.0
2004-07-27 09:30:00,18.56,18.75,18.49,18.5,252200.0,16.4376,16.6058,16.3756,16.3844,252200.0
2004-07-27 10:00:00,18.5,18.61,18.5,18.55,233000.0,16.3844,16.4818,16.3844,16.4287,233000.0
2004-07-27 10:30:00,18.53,18.58,18.42,18.52,283600.0,16.411,16.4553,16.3136,16.4021,283600.0
2004-07-27 11:00:00,18.52,18.54,18.4,18.54,378800.0,16.4021,16.4198,16.2959,16.4198,378800.0
2004-07-27 11:30:00,18.53,18.54,18.4,18.46,210000.0,16.411,16.4198,16.2959,16.349,210000.0
2004-07-27 12:00:00,18.46,18.52,18.46,18.49,118200.0,16.349,16.4021,16.349,16.3756,118200.0
2004-07-27 12:30:00,18.49,18.5,18.42,18.47,141400.0,16.3756,16.3844,16.3136,16.3578,141400.0
2004-07-27 13:00:00,18.47,18.5,18.4,18.49,115600.0,16.3578,16.3844,16.2959,16.3756,115600.0
2004-07-27 13:30:00,18.5,18.5,18.43,18.5,152000.0,16.3844,16.3844,16.3224,16.3844,152000.0
2004-07-27 14:00:00,18.5,18.5,18.43,18.5,165600.0,16.3844,16.3844,16.3224,16.3844,165600.0
2004-07-27 14:30:00,18.5,18.5,18.46,18.49,201200.0,16.3844,16.3844,16.349,16.3756,201200.0
2004-07-27 15:00:00,18.49,18.52,18.48,18.5,223200.0,16.3756,16.4021,16.3667,16.3844,223200.0
2004-07-27 15:30:00,18.5,18.55,18.48,18.52,554200.0,16.3844,16.4287,16.3667,16.4021,554200.0
2004-07-28 09:30:00,18.26,18.47,18.13,18.39,407800.0,16.1719,16.3578,16.0567,16.287,407800.0
2004-07-28 10:00:00,18.43,18.46,18.21,18.32,354400.0,16.3224,16.349,16.1276,16.225,354400.0
2004-07-28 10:30:00,18.31,18.34,18.26,18.33,421200.0,16.2161,16.2427,16.1719,16.2339,421200.0
2004-07-28 11:00:00,18.34,18.5,18.27,18.38,359600.0,16.2427,16.3844,16.1807,16.2781,359600.0
2004-07-28 11:30:00,18.38,18.38,18.23,18.27,112000.0,16.2781,16.2781,16.1453,16.1807,112000.0
2004-07-28 12:00:00,18.25,18.25,18.16,18.17,117600.0,16.163,16.163,16.0833,16.0922,117600.0
2004-07-28 12:30:00,18.16,18.21,18.11,18.2,103200.0,16.0833,16.1276,16.039,16.1187,103200.0
2004-07-28 13:00:00,18.2,18.31,18.2,18.28,86200.0,16.1187,16.2161,16.1187,16.1896,86200.0
2004-07-28 13:30:00,18.29,18.36,18.29,18.32,113600.0,16.1984,16.2604,16.1984,16.225,113600.0
2004-07-28 14:00:00,18.32,18.41,18.25,18.38,178400.0,16.225,16.3047,16.163,16.2781,178400.0
2004-07-28 14:30:00,18.39,18.5,18.37,18.48,204800.0,16.287,16.3844,16.2693,16.3667,204800.0
2004-07-28 15:00:00,18.48,18.61,18.45,18.58,278800.0,16.3667,16.4818,16.3401,16.4553,278800.0
2004-07-28 15:30:00,18.58,18.7,18.51,18.52,368000.0,16.4553,16.5615,16.3933,16.4021,368000.0
2004-07-29 09:30:00,18.65,18.73,18.6,18.73,347000.0,16.5173,16.5881,16.473,16.5881,347000.0
2004-07-29 10:00:00,18.71,18.73,18.6,18.68,328000.0,16.5704,16.5881,16.473,16.5438,328000.0
2004-07-29 10:30:00,18.7,18.72,18.54,18.68,129000.0,16.5615,16.5793,16.4198,16.5438,129000.0
2004-07-29 11:00:00,18.67,18.68,18.57,18.57,122800.0,16.535,16.5438,16.4464,16.4464,122800.0
2004-07-29 11:30:00,18.59,18.64,18.55,18.57,153400.0,16.4641,16.5084,16.4287,16.4464,153400.0
2004-07-29 12:00:00,18.56,18.74,18.52,18.7,164000.0,16.4376,16.597,16.4021,16.5615,164000.0
2004-07-29 12:30:00,18.68,18.74,18.5,18.5,285200.0,16.5438,16.597,16.3844,16.3844,285200.0
2004-07-29 13:00:00,18.5,18.56,18.3,18.34,369600.0,16.3844,16.4376,16.2073,16.2427,369600.0
2004-07-29 13:30:00,18.34,18.44,18.33,18.4,180800.0,16.2427,16.3313,16.2339,16.2959,180800.0
2004-07-29 14:00:00,18.4,18.42,18.34,18.4,289200.0,16.2959,16.3136,16.2427,16.2959,289200.0
2004-07-29 14:30:00,18.39,18.55,18.38,18.55,160800.0,16.287,16.4287,16.2781,16.4287,160800.0
2004-07-29 15:00:00,18.55,18.67,18.54,18.54,201400.0,16.4287,16.535,16.4198,16.4198,201400.0
2004-07-29 15:30:00,18.55,18.63,18.54,18.58,377200.0,16.4287,16.4995,16.4198,16.4553,377200.0
2004-07-30 09:30:00,18.63,18.67,18.53,18.61,131000.0,16.4995,16.535,16.411,16.4818,131000.0
2004-07-30 10:00:00,18.61,18.86,18.6,18.62,289000.0,16.4818,16.7032,16.473,16.4907,289000.0
2004-07-30 10:30:00,18.62,18.86,18.61,18.81,154400.0,16.4907,16.7032,16.4818,16.659,154400.0
2004-07-30 11:00:00,18.8,18.87,18.7,18.7,98200.0,16.6501,16.7121,16.5615,16.5615,98200.0
2004-07-30 11:30:00,18.7,18.7,18.66,18.7,87800.0,16.5615,16.5615,16.5261,16.5615,87800.0
2004-07-30 12:00:00,18.7,18.82,18.7,18.81,58000.0,16.5615,16.6678,16.5615,16.659,58000.0
2004-07-30 12:30:00,18.82,18.82,18.76,18.78,24000.0,16.6678,16.6678,16.6147,16.6324,24000.0
2004-07-30 13:00:00,18.79,18.79,18.7,18.73,79600.0,16.6413,16.6413,16.5615,16.5881,79600.0
2004-07-30 13:30:00,18.72,18.74,18.7,18.71,81200.0,16.5793,16.597,16.5615,16.5704,81200.0
2004-07-30 14:00:00,18.71,18.77,18.7,18.71,90400.0,16.5704,16.6235,16.5615,16.5704,90400.0
2004-07-30 14:30:00,18.71,18.76,18.61,18.64,81400.0,16.5704,16.6147,16.4818,16.5084,81400.0
2004-07-30 15:00:00,18.65,18.75,18.65,18.72,306800.0,16.5173,16.6058,16.5173,16.5793,306800.0
2004-07-30 15:30:00,18.73,18.83,18.72,18.76,724200.0,16.5881,16.6767,16.5793,16.6147,724200.0
2004-08-02 09:30:00,18.77,18.87,18.72,18.77,585000.0,16.6235,16.7121,16.5793,16.6235,585000.0
2004-08-02 10:00:00,18.77,18.85,18.74,18.79,193400.0,16.6235,16.6944,16.597,16.6413,193400.0
2004-08-02 10:30:00,18.8,18.89,18.75,18.84,148800.0,16.6501,16.7298,16.6058,16.6855,148800.0
2004-08-02 11:00:00,18.84,18.84,18.78,18.82,108000.0,16.6855,16.6855,16.6324,16.6678,108000.0
2004-08-02 11:30:00,18.81,18.91,18.8,18.89,127400.0,16.659,16.7475,16.6501,16.7298,127400.0
2004-08-02 12:00:00,18.89,18.98,18.86,18.91,114800.0,16.7298,16.8095,16.7032,16.7475,114800.0
2004-08-02 12:30:00,18.9,18.97,18.88,18.97,103400.0,16.7387,16.8007,16.721,16.8007,103400.0
2004-08-02 13:00:00,18.98,19.09,18.96,19.01,194800.0,16.8095,16.9069,16.7918,16.8361,194800.0
2004-08-02 13:30:00,19.01,19.13,18.99,19.11,197000.0,16.8361,16.9424,16.8184,16.9247,197000.0
2004-08-02 14:00:00,19.11,19.13,19.06,19.1,185400.0,16.9247,16.9424,16.8804,16.9158,185400.0
2004-08-02 14:30:00,19.09,19.15,19.08,19.1,190000.0,16.9069,16.9601,16.8981,16.9158,190000.0
2004-08-02 15:00:00,19.09,19.11,19.04,19.1,369200.0,16.9069,16.9247,16.8627,16.9158,369200.0
2004-08-02 15:30:00,19.1,19.1,19.0,19.04,707600.0,16.9158,16.9158,16.8272,16.8627,707600.0
2004-08-03 09:30:00,18.96,19.05,18.88,18.89,301200.0,16.7918,16.8715,16.721,16.7298,301200.0
2004-08-03 10:00:00,18.88,18.91,18.81,18.81,187600.0,16.721,16.7475,16.659,16.659,187600.0
2004-08-03 10:30:00,18.81,18.91,18.81,18.9,143400.0,16.659,16.7475,16.659,16.7387,143400.0
2004-08-03 11:00:00,18.9,18.91,18.86,18.86,82800.0,16.7387,16.7475,16.7032,16.7032,82800.0
2004-08-03 11:30:00,18.86,18.93,18.84,18.86,96000.0,16.7032,16.7652,16.6855,16.7032,96000.0
2004-08-03 12:00:00,18.87,18.93,18.87,18.91,150200.0,16.7121,16.7652,16.7121,16.7475,150200.0
2004-08-03 12:30:00,18.91,18.92,18.82,18.86,123800.0,16.7475,16.7564,16.6678,16.7032,123800.0
2004-08-03 13:00:00,18.86,18.93,18.86,18.89,282600.0,16.7032,16.7652,16.7032,16.7298,282600.0
2004-08-03 13:30:00,18.89,18.94,18.88,18.9,130400.0,16.7298,16.7741,16.721,16.7387,130400.0
2004-08-03 14:00:00,18.91,18.91,18.85,18.89,162600.0,16.7475,16.7475,16.6944,16.7298,162600.0
2004-08-03 14:30:00,18.89,18.92,18.84,18.89,245600.0,16.7298,16.7564,16.6855,16.7298,245600.0
2004-08-03 15:00:00,18.89,18.93,18.84,18.86,235200.0,16.7298,16.7652,16.6855,16.7032,235200.0
2004-08-03 15:30:00,18.86,18.91,18.84,18.85,341800.0,16.7032,16.7475,16.6855,16.6944,341800.0
2004-08-04 09:30:00,18.9,18.98,18.81,18.93,305200.0,16.7387,16.8095,16.659,16.7652,305200.0
2004-08-04 10:00:00,18.94,18.96,18.88,18.92,212800.0,16.7741,16.7918,16.721,16.7564,212800.0
2004-08-04 10:30:00,18.92,18.98,18.89,18.89,169400.0,16.7564,16.8095,16.7298,16.7298,169400.0
2004-08-04 11:00:00,18.89,18.96,18.87,18.95,184600.0,16.7298,16.7918,16.7121,16.783,184600.0
2004-08-04 11:30:00,18.94,19.0,18.91,18.98,122800.0,16.7741,16.8272,16.7475,16.8095,122800.0
2004-08-04 12:00:00,18.98,19.0,18.94,18.95,142200.0,16.8095,16.8272,16.7741,16.783,142200.0
2004-08-04 12:30:00,18.93,18.95,18.91,18.93,252800.0,16.7652,16.783,16.7475,16.7652,252800.0
2004-08-04 13:00:00,18.92,18.93,18.89,18.92,585200.0,16.7564,16.7652,16.7298,16.7564,585200.0
2004-08-04 13:30:00,18.92,18.95,18.9,18.95,328400.0,16.7564,16.783,16.7387,16.783,328400.0
2004-08-04 14:00:00,18.96,18.97,18.91,18.96,337800.0,16.7918,16.8007,16.7475,16.7918,337800.0
2004-08-04 14:30:00,18.95,19.0,18.93,19.0,128200.0,16.783,16.8272,16.7652,16.8272,128200.0
2004-08-04 15:00:00,18.99,19.0,18.93,18.95,114400.0,16.8184,16.8272,16.7652,16.783,114400.0
2004-08-04 15:30:00,18.93,18.98,18.93,18.94,173400.0,16.7652,16.8095,16.7652,16.7741,173400.0
2004-08-05 15:30:00,19.0,19.02,18.91,19.0,738200.0,16.8272,16.845,16.7475,16.8272,738200.0
2004-08-06 09:30:00,19.0,19.06,18.75,18.78,469000.0,16.8272,16.8804,16.6058,16.6324,469000.0
2004-08-06 10:00:00,18.76,18.86,18.7,18.73,202400.0,16.6147,16.7032,16.5615,16.5881,202400.0
2004-08-06 10:30:00,18.73,18.79,18.7,18.76,137800.0,16.5881,16.6413,16.5615,16.6147,137800.0
2004-08-06 11:00:00,18.76,18.86,18.72,18.84,153200.0,16.6147,16.7032,16.5793,16.6855,153200.0
2004-08-06 11:30:00,18.84,18.84,18.68,18.74,114200.0,16.6855,16.6855,16.5438,16.597,114200.0
2004-08-06 12:00:00,18.73,18.77,18.7,18.75,135800.0,16.5881,16.6235,16.5615,16.6058,135800.0
2004-08-06 12:30:00,18.75,18.8,18.73,18.75,124600.0,16.6058,16.6501,16.5881,16.6058,124600.0
2004-08-06 13:00:00,18.76,18.82,18.75,18.81,60800.0,16.6147,16.6678,16.6058,16.659,60800.0
2004-08-06 13:30:00,18.81,18.82,18.75,18.79,102600.0,16.659,16.6678,16.6058,16.6413,102600.0
2004-08-06 14:00:00,18.8,18.81,18.74,18.81,91200.0,16.6501,16.659,16.597,16.659,91200.0
2004-08-06 14:30:00,18.8,18.81,18.75,18.75,167400.0,16.6501,16.659,16.6058,16.6058,167400.0
2004-08-06 15:00:00,18.75,18.76,18.65,18.65,303600.0,16.6058,16.6147,16.5173,16.5173,303600.0
2004-08-06 15:30:00,18.65,18.74,18.51,18.53,596400.0,16.5173,16.597,16.3933,16.411,596400.0
2004-08-09 09:30:00,18.53,18.67,18.47,18.59,295800.0,16.411,16.535,16.3578,16.4641,295800.0
2004-08-09 10:00:00,18.59,18.75,18.55,18.65,114600.0,16.4641,16.6058,16.4287,16.5173,114600.0
2004-08-09 10:30:00,18.65,18.8,18.65,18.79,127600.0,16.5173,16.6501,16.5173,16.6413,127600.0
2004-08-09 11:00:00,18.79,18.79,18.65,18.65,106200.0,16.6413,16.6413,16.5173,16.5173,106200.0
2004-08-09 11:30:00,18.65,18.66,18.59,18.64,146400.0,16.5173,16.5261,16.4641,16.5084,146400.0
2004-08-09 12:00:00,18.65,18.7,18.61,18.67,136200.0,16.5173,16.5615,16.4818,16.535,136200.0
2004-08-09 12:30:00,18.67,18.68,18.62,18.66,102400.0,16.535,16.5438,16.4907,16.5261,102400.0
2004-08-09 13:00:00,18.67,18.7,18.63,18.66,113400.0,16.535,16.5615,16.4995,16.5261,113400.0
2004-08-09 13:30:00,18.66,18.73,18.65,18.7,46800.0,16.5261,16.5881,16.5173,16.5615,46800.0
2004-08-09 14:00:00,18.7,18.73,18.65,18.69,293000.0,16.5615,16.5881,16.5173,16.5527,293000.0
2004-08-09 14:30:00,18.69,18.7,18.61,18.66,343800.0,16.5527,16.5615,16.4818,16.5261,343800.0
2004-08-09 15:00:00,18.65,18.66,18.6,18.63,459400.0,16.5173,16.5261,16.473,16.4995,459400.0
2004-08-09 15:30:00,18.63,18.65,18.53,18.57,522600.0,16.4995,16.5173,16.411,16.4464,522600.0
2004-08-10 09:30:00,18.63,18.72,18.59,18.66,277000.0,16.4995,16.5793,16.4641,16.5261,277000.0
2004-08-10 10:00:00,18.68,18.84,18.68,18.84,201200.0,16.5438,16.6855,16.5438,16.6855,201200.0
2004-08-10 10:30:00,18.84,18.94,18.82,18.94,198400.0,16.6855,16.7741,16.6678,16.7741,198400.0
2004-08-10 11:00:00,18.95,19.03,18.93,19.0,316000.0,16.783,16.8538,16.7652,16.8272,316000.0
2004-08-10 11:30:00,19.0,19.0,18.88,18.89,191400.0,16.8272,16.8272,16.721,16.7298,191400.0
2004-08-10 12:00:00,18.88,18.9,18.84,18.84,100800.0,16.721,16.7387,16.6855,16.6855,100800.0
2004-08-10 12:30:00,18.84,18.89,18.84,18.86,88800.0,16.6855,16.7298,16.6855,16.7032,88800.0
2004-08-10 13:00:00,18.85,18.89,18.85,18.88,73000.0,16.6944,16.7298,16.6944,16.721,73000.0
2004-08-10 13:30:00,18.88,18.93,18.86,18.93,81400.0,16.721,16.7652,16.7032,16.7652,81400.0
2004-08-10 14:00:00,18.93,18.93,18.8,18.82,327200.0,16.7652,16.7652,16.6501,16.6678,327200.0
2004-08-10 14:30:00,18.82,19.0,18.81,18.98,236000.0,16.6678,16.8272,16.659,16.8095,236000.0
2004-08-10 15:00:00,18.98,19.06,18.97,19.05,302000.0,16.8095,16.8804,16.8007,16.8715,302000.0
2004-08-10 15:30:00,19.05,19.1,19.04,19.1,641000.0,16.8715,16.9158,16.8627,16.9158,641000.0
2004-08-11 09:30:00,18.9,19.05,18.68,18.73,737800.0,16.7387,16.8715,16.5438,16.5881,737800.0
2004-08-11 10:00:00,18.74,18.77,18.56,18.58,499200.0,16.597,16.6235,16.4376,16.4553,499200.0
2004-08-11 10:30:00,18.58,18.63,18.56,18.59,288600.0,16.4553,16.4995,16.4376,16.4641,288600.0
2004-08-11 11:00:00,18.6,18.71,18.59,18.71,740000.0,16.473,16.5704,16.4641,16.5704,740000.0
2004-08-11 11:30:00,18.72,18.77,18.67,18.67,111600.0,16.5793,16.6235,16.535,16.535,111600.0
2004-08-11 12:00:00,18.67,18.82,18.61,18.8,196600.0,16.535,16.6678,16.4818,16.6501,196600.0
2004-08-11 12:30:00,18.8,18.9,18.8,18.86,135800.0,16.6501,16.7387,16.6501,16.7032,135800.0
2004-08-11 13:00:00,18.86,19.05,18.86,19.04,176800.0,16.7032,16.8715,16.7032,16.8627,176800.0
2004-08-11 13:30:00,19.05,19.05,18.86,18.86,351400.0,16.8715,16.8715,16.7032,16.7032,351400.0
2004-08-11 14:00:00,18.86,18.87,18.73,18.86,771200.0,16.7032,16.7121,16.5881,16.7032,771200.0
2004-08-11 14:30:00,18.86,19.03,18.86,19.02,230200.0,16.7032,16.8538,16.7032,16.845,230200.0
2004-08-11 15:00:00,19.03,19.06,19.0,19.03,252800.0,16.8538,16.8804,16.8272,16.8538,252800.0
2004-08-11 15:30:00,19.03,19.03,18.95,18.95,394000.0,16.8538,16.8538,16.783,16.783,394000.0
2004-08-12 09:30:00,18.88,19.06,18.81,18.97,506800.0,16.721,16.8804,16.659,16.8007,506800.0
2004-08-12 10:00:00,18.97,18.99,18.86,18.91,221200.0,16.8007,16.8184,16.7032,16.7475,221200.0
2004-08-12 10:30:00,18.92,18.98,18.83,18.83,341400.0,16.7564,16.8095,16.6767,16.6767,341400.0
2004-08-12 11:00:00,18.83,19.06,18.81,19.03,502000.0,16.6767,16.8804,16.659,16.8538,502000.0
2004-08-12 11:30:00,19.04,19.04,18.93,18.98,153600.0,16.8627,16.8627,16.7652,16.8095,153600.0
2004-08-12 12:00:00,18.94,19.0,18.93,18.95,188400.0,16.7741,16.8272,16.7652,16.783,188400.0
2004-08-12 12:30:00,18.96,19.04,18.93,19.03,139800.0,16.7918,16.8627,16.7652,16.8538,139800.0
2004-08-12 13:00:00,19.03,19.03,18.83,18.92,300800.0,16.8538,16.8538,16.6767,16.7564,300800.0
2004-08-12 13:30:00,18.92,18.98,18.9,18.97,93200.0,16.7564,16.8095,16.7387,16.8007,93200.0
2004-08-12 14:00:00,18.97,19.03,18.91,18.98,171800.0,16.8007,16.8538,16.7475,16.8095,171800.0
2004-08-12 14:30:00,18.99,19.1,18.97,19.01,365600.0,16.8184,16.9158,16.8007,16.8361,365600.0
2004-08-12 15:00:00,19.02,19.09,18.93,19.05,255600.0,16.845,16.9069,16.7652,16.8715,255600.0
2004-08-12 15:30:00,19.05,19.13,19.02,19.13,717000.0,16.8715,16.9424,16.845,16.9424,717000.0
2004-08-13 09:30:00,19.08,19.16,18.94,19.02,534600.0,16.8981,16.9689,16.7741,16.845,534600.0
2004-08-13 10:00:00,19.03,19.05,18.88,18.93,196000.0,16.8538,16.8715,16.721,16.7652,196000.0
2004-08-13 10:30:00,18.93,19.02,18.91,19.0,175800.0,16.7652,16.845,16.7475,16.8272,175800.0
2004-08-13 11:00:00,19.0,19.14,19.0,19.07,175800.0,16.8272,16.9512,16.8272,16.8892,175800.0
2004-08-13 11:30:00,19.07,19.15,19.04,19.15,190800.0,16.8892,16.9601,16.8627,16.9601,190800.0
2004-08-13 12:00:00,19.15,19.21,19.02,19.05,478000.0,16.9601,17.0132,16.845,16.8715,478000.0
2004-08-13 12:30:00,19.05,19.14,19.03,19.11,184600.0,16.8715,16.9512,16.8538,16.9247,184600.0
2004-08-13 13:00:00,19.11,19.14,19.09,19.14,147400.0,16.9247,16.9512,16.9069,16.9512,147400.0
2004-08-13 13:30:00,19.14,19.15,19.11,19.11,520000.0,16.9512,16.9601,16.9247,16.9247,520000.0
2004-08-13 14:00:00,19.12,19.2,19.1,19.17,328200.0,16.9335,17.0044,16.9158,16.9778,328200.0
2004-08-13 14:30:00,19.2,19.2,19.09,19.11,231600.0,17.0044,17.0044,16.9069,16.9247,231600.0
2004-08-13 15:00:00,19.12,19.16,19.1,19.14,295200.0,16.9335,16.9689,16.9158,16.9512,295200.0
2004-08-13 15:30:00,19.14,19.19,19.08,19.15,315200.0,16.9512,16.9955,16.8981,16.9601,315200.0
2004-08-16 09:30:00,19.16,19.21,19.02,19.14,343600.0,16.9689,17.0132,16.845,16.9512,343600.0
2004-08-16 10:00:00,19.14,19.3,19.12,19.18,257600.0,16.9512,17.0929,16.9335,16.9867,257600.0
2004-08-16 10:30:00,19.18,19.23,19.11,19.17,306000.0,16.9867,17.0309,16.9247,16.9778,306000.0
2004-08-16 11:00:00,19.18,19.25,19.1,19.15,234000.0,16.9867,17.0486,16.9158,16.9601,234000.0
2004-08-16 11:30:00,19.15,19.21,19.14,19.2,149000.0,16.9601,17.0132,16.9512,17.0044,149000.0
2004-08-16 12:00:00,19.21,19.3,19.21,19.25,382000.0,17.0132,17.0929,17.0132,17.0486,382000.0
2004-08-16 12:30:00,19.25,19.3,19.24,19.25,230600.0,17.0486,17.0929,17.0398,17.0486,230600.0
2004-08-16 13:00:00,19.25,19.32,19.25,19.31,306800.0,17.0486,17.1106,17.0486,17.1018,306800.0
2004-08-16 13:30:00,19.3,19.31,19.25,19.25,91400.0,17.0929,17.1018,17.0486,17.0486,91400.0
2004-08-16 14:00:00,19.25,19.4,19.25,19.31,391600.0,17.0486,17.1815,17.0486,17.1018,391600.0
2004-08-16 14:30:00,19.3,19.4,19.27,19.37,255400.0,17.0929,17.1815,17.0664,17.1549,255400.0
2004-08-16 15:00:00,19.36,19.4,19.33,19.36,178600.0,17.1461,17.1815,17.1195,17.1461,178600.0
2004-08-16 15:30:00,19.36,19.41,19.25,19.34,469800.0,17.1461,17.1904,17.0486,17.1284,469800.0
2004-08-17 09:30:00,19.39,19.46,19.31,19.45,708200.0,17.1726,17.2346,17.1018,17.2258,708200.0
2004-08-17 10:00:00,19.45,19.51,19.45,19.5,505000.0,17.2258,17.2789,17.2258,17.2701,505000.0
2004-08-17 10:30:00,19.5,19.61,19.5,19.59,597800.0,17.2701,17.3675,17.2701,17.3498,597800.0
2004-08-17 11:00:00,19.59,19.65,19.5,19.6,726400.0,17.3498,17.4029,17.2701,17.3586,726400.0
2004-08-17 11:30:00,19.61,19.7,19.57,19.7,1331200.0,17.3675,17.4472,17.3321,17.4472,1331200.0
2004-08-17 12:00:00,19.7,19.7,19.64,19.64,193400.0,17.4472,17.4472,17.394,17.394,193400.0
2004-08-17 12:30:00,19.64,19.7,19.63,19.68,155000.0,17.394,17.4472,17.3852,17.4295,155000.0
2004-08-17 13:00:00,19.67,19.7,19.66,19.67,151600.0,17.4206,17.4472,17.4118,17.4206,151600.0
2004-08-17 13:30:00,19.68,19.7,19.65,19.68,131000.0,17.4295,17.4472,17.4029,17.4295,131000.0
2004-08-17 14:00:00,19.68,19.7,19.62,19.68,319800.0,17.4295,17.4472,17.3763,17.4295,319800.0
2004-08-17 14:30:00,19.68,19.75,19.65,19.68,382200.0,17.4295,17.4915,17.4029,17.4295,382200.0
2004-08-17 15:00:00,19.68,19.7,19.57,19.59,238800.0,17.4295,17.4472,17.3321,17.3498,238800.0
2004-08-17 15:30:00,19.59,19.65,19.47,19.53,497400.0,17.3498,17.4029,17.2435,17.2966,497400.0
2004-08-18 09:30:00,19.53,19.62,19.31,19.58,583000.0,17.2966,17.3763,17.1018,17.3409,583000.0
2004-08-18 10:00:00,19.58,19.68,19.5,19.5,502400.0,17.3409,17.4295,17.2701,17.2701,502400.0
2004-08-18 10:30:00,19.5,19.64,19.48,19.62,265200.0,17.2701,17.394,17.2523,17.3763,265200.0
2004-08-18 11:00:00,19.61,19.65,19.47,19.47,491400.0,17.3675,17.4029,17.2435,17.2435,491400.0
2004-08-18 11:30:00,19.47,19.7,19.47,19.65,482200.0,17.2435,17.4472,17.2435,17.4029,482200.0
2004-08-18 12:00:00,19.65,19.78,19.57,19.66,249600.0,17.4029,17.518,17.3321,17.4118,249600.0
2004-08-18 12:30:00,19.66,19.71,19.6,19.6,154800.0,17.4118,17.456,17.3586,17.3586,154800.0
2004-08-18 13:00:00,19.61,19.68,19.49,19.57,423400.0,17.3675,17.4295,17.2612,17.3321,423400.0
2004-08-18 13:30:00,19.56,19.67,19.54,19.58,139800.0,17.3232,17.4206,17.3055,17.3409,139800.0
2004-08-18 14:00:00,19.59,19.65,19.55,19.59,212800.0,17.3498,17.4029,17.3143,17.3498,212800.0
2004-08-18 14:30:00,19.59,19.6,19.5,19.58,387000.0,17.3498,17.3586,17.2701,17.3409,387000.0
2004-08-18 15:00:00,19.58,19.58,19.46,19.57,558200.0,17.3409,17.3409,17.2346,17.3321,558200.0
2004-08-18 15:30:00,19.56,19.61,19.48,19.55,1189400.0,17.3232,17.3675,17.2523,17.3143,1189400.0
2004-08-19 09:30:00,19.25,19.35,18.98,19.3,1446800.0,17.0486,17.1372,16.8095,17.0929,1446800.0
2004-08-19 10:00:00,19.3,19.88,19.24,19.66,1681000.0,17.0929,17.6066,17.0398,17.4118,1681000.0
2004-08-19 10:30:00,19.68,20.16,19.66,20.1,1420000.0,17.4295,17.8546,17.4118,17.8014,1420000.0
2004-08-19 11:00:00,20.1,20.43,20.06,20.41,1441600.0,17.8014,18.0937,17.766,18.076,1441600.0
2004-08-19 11:30:00,20.42,20.42,20.21,20.22,776200.0,18.0849,18.0849,17.8989,17.9077,776200.0
2004-08-19 12:00:00,20.22,20.22,19.97,20.0,615200.0,17.9077,17.9077,17.6863,17.7129,615200.0
2004-08-19 12:30:00,20.0,20.12,20.0,20.11,244400.0,17.7129,17.8192,17.7129,17.8103,244400.0
2004-08-19 13:00:00,20.11,20.15,19.97,19.98,142800.0,17.8103,17.8457,17.6863,17.6952,142800.0
2004-08-19 13:30:00,19.98,20.08,19.96,20.05,182000.0,17.6952,17.7837,17.6775,17.7572,182000.0
2004-08-19 14:00:00,20.05,20.08,20.02,20.06,279600.0,17.7572,17.7837,17.7306,17.766,279600.0
2004-08-19 14:30:00,20.06,20.23,20.05,20.18,550800.0,17.766,17.9166,17.7572,17.8723,550800.0
2004-08-19 15:00:00,20.18,20.25,20.13,20.22,791400.0,17.8723,17.9343,17.828,17.9077,791400.0
2004-08-19 15:30:00,20.23,20.25,20.18,20.23,764600.0,17.9166,17.9343,17.8723,17.9166,764600.0
2004-08-20 09:30:00,20.15,20.74,20.09,20.57,1007400.0,17.8457,18.3683,17.7926,18.2177,1007400.0
2004-08-20 10:00:00,20.56,20.57,20.41,20.48,529800.0,18.2088,18.2177,18.076,18.138,529800.0
2004-08-20 10:30:00,20.49,20.52,20.35,20.38,403800.0,18.1468,18.1734,18.0229,18.0494,403800.0
2004-08-20 11:00:00,20.38,20.51,20.36,20.5,565000.0,18.0494,18.1646,18.0317,18.1557,565000.0
2004-08-20 11:30:00,20.51,20.56,20.45,20.53,418400.0,18.1646,18.2088,18.1114,18.1823,418400.0
2004-08-20 12:00:00,20.54,20.55,20.48,20.5,322800.0,18.1911,18.2,18.138,18.1557,322800.0
2004-08-20 12:30:00,20.51,20.68,20.5,20.62,443600.0,18.1646,18.3151,18.1557,18.262,443600.0
2004-08-20 13:00:00,20.62,20.64,20.57,20.58,268600.0,18.262,18.2797,18.2177,18.2266,268600.0
2004-08-20 13:30:00,20.58,20.65,20.56,20.62,437400.0,18.2266,18.2886,18.2088,18.262,437400.0
2004-08-20 14:00:00,20.63,20.67,20.6,20.61,334400.0,18.2708,18.3063,18.2443,18.2531,334400.0
2004-08-20 14:30:00,20.61,20.64,20.59,20.6,477000.0,18.2531,18.2797,18.2354,18.2443,477000.0
2004-08-20 15:00:00,20.6,20.64,20.59,20.63,490600.0,18.2443,18.2797,18.2354,18.2708,490600.0
2004-08-20 15:30:00,20.63,20.64,20.54,20.55,936400.0,18.2708,18.2797,18.1911,18.2,936400.0
2004-08-23 09:30:00,20.6,20.75,20.55,20.61,702000.0,18.2443,18.3771,18.2,18.2531,702000.0
2004-08-23 10:00:00,20.63,20.68,20.56,20.58,528800.0,18.2708,18.3151,18.2088,18.2266,528800.0
2004-08-23 10:30:00,20.59,20.64,20.55,20.61,343000.0,18.2354,18.2797,18.2,18.2531,343000.0
2004-08-23 11:00:00,20.61,20.66,20.6,20.62,503800.0,18.2531,18.2974,18.2443,18.262,503800.0
2004-08-23 11:30:00,20.62,20.65,20.61,20.61,254000.0,18.262,18.2886,18.2531,18.2531,254000.0
2004-08-23 12:00:00,20.61,20.67,20.61,20.63,122200.0,18.2531,18.3063,18.2531,18.2708,122200.0
2004-08-23 12:30:00,20.63,20.66,20.63,20.63,122800.0,18.2708,18.2974,18.2708,18.2708,122800.0
2004-08-23 13:00:00,20.63,20.66,20.61,20.63,136400.0,18.2708,18.2974,18.2531,18.2708,136400.0
2004-08-23 13:30:00,20.61,20.75,20.61,20.74,215600.0,18.2531,18.3771,18.2531,18.3683,215600.0
2004-08-23 14:00:00,20.74,20.78,20.72,20.75,197200.0,18.3683,18.4037,18.3505,18.3771,197200.0
2004-08-23 14:30:00,20.75,20.76,20.7,20.7,166600.0,18.3771,18.386,18.3328,18.3328,166600.0
2004-08-23 15:00:00,20.7,20.7,20.63,20.64,296200.0,18.3328,18.3328,18.2708,18.2797,296200.0
2004-08-23 15:30:00,20.64,20.68,20.58,20.63,963600.0,18.2797,18.3151,18.2266,18.2708,963600.0
2004-08-24 09:30:00,20.63,20.71,20.6,20.66,399200.0,18.2708,18.3417,18.2443,18.2974,399200.0
2004-08-24 10:00:00,20.66,20.79,20.61,20.63,226200.0,18.2974,18.4125,18.2531,18.2708,226200.0
2004-08-24 10:30:00,20.63,20.66,20.62,20.63,266400.0,18.2708,18.2974,18.262,18.2708,266400.0
2004-08-24 11:00:00,20.63,20.71,20.61,20.68,313400.0,18.2708,18.3417,18.2531,18.3151,313400.0
2004-08-24 11:30:00,20.68,20.71,20.64,20.68,175600.0,18.3151,18.3417,18.2797,18.3151,175600.0
2004-08-24 12:00:00,20.68,20.71,20.66,20.7,151600.0,18.3151,18.3417,18.2974,18.3328,151600.0
2004-08-24 12:30:00,20.7,20.79,20.68,20.77,207400.0,18.3328,18.4125,18.3151,18.3948,207400.0
2004-08-24 13:00:00,20.78,20.9,20.77,20.9,306000.0,18.4037,18.51,18.3948,18.51,306000.0
2004-08-24 13:30:00,20.9,20.9,20.83,20.86,348400.0,18.51,18.51,18.448,18.4745,348400.0
2004-08-24 14:00:00,20.86,20.86,20.77,20.83,295800.0,18.4745,18.4745,18.3948,18.448,295800.0
2004-08-24 14:30:00,20.83,20.84,20.77,20.78,278800.0,18.448,18.4568,18.3948,18.4037,278800.0
2004-08-24 15:00:00,20.77,20.83,20.77,20.79,221000.0,18.3948,18.448,18.3948,18.4125,221000.0
2004-08-24 15:30:00,20.79,20.89,20.78,20.89,468000.0,18.4125,18.5011,18.4037,18.5011,468000.0
2004-08-25 09:30:00,20.88,20.93,20.63,20.64,555400.0,18.4922,18.5365,18.2708,18.2797,555400.0
2004-08-25 10:00:00,20.64,20.76,20.64,20.71,853800.0,18.2797,18.386,18.2797,18.3417,853800.0
2004-08-25 10:30:00,20.71,20.79,20.69,20.71,303000.0,18.3417,18.4125,18.324,18.3417,303000.0
2004-08-25 11:00:00,20.71,20.75,20.7,20.75,115200.0,18.3417,18.3771,18.3328,18.3771,115200.0
2004-08-25 11:30:00,20.75,20.87,20.75,20.86,357200.0,18.3771,18.4834,18.3771,18.4745,357200.0
2004-08-25 12:00:00,20.86,20.97,20.86,20.93,416800.0,18.4745,18.572,18.4745,18.5365,416800.0
2004-08-25 12:30:00,20.93,21.06,20.93,21.02,313000.0,18.5365,18.6517,18.5365,18.6162,313000.0
2004-08-25 13:00:00,21.02,21.11,21.02,21.1,153400.0,18.6162,18.6959,18.6162,18.6871,153400.0
2004-08-25 13:30:00,21.1,21.17,21.08,21.16,122200.0,18.6871,18.7491,18.6694,18.7402,122200.0
2004-08-25 14:00:00,21.17,21.19,21.15,21.15,241400.0,18.7491,18.7668,18.7314,18.7314,241400.0
2004-08-25 14:30:00,21.15,21.19,21.13,21.18,248600.0,18.7314,18.7668,18.7137,18.7579,248600.0
2004-08-25 15:00:00,21.18,21.25,21.18,21.21,351400.0,18.7579,18.8199,18.7579,18.7845,351400.0
2004-08-25 15:30:00,21.22,21.25,21.06,21.11,882400.0,18.7934,18.8199,18.6517,18.6959,882400.0
2004-08-26 09:30:00,21.08,21.31,20.97,21.25,378200.0,18.6694,18.8731,18.572,18.8199,378200.0
2004-08-26 10:00:00,21.25,21.49,21.21,21.3,484600.0,18.8199,19.0325,18.7845,18.8642,484600.0
2004-08-26 10:30:00,21.3,21.43,21.28,21.38,380800.0,18.8642,18.9794,18.8465,18.9351,380800.0
2004-08-26 11:00:00,21.38,21.45,21.37,21.41,217800.0,18.9351,18.9971,18.9262,18.9616,217800.0
2004-08-26 11:30:00,21.41,21.42,21.37,21.4,347000.0,18.9616,18.9705,18.9262,18.9528,347000.0
2004-08-26 12:00:00,21.4,21.43,21.39,21.4,608400.0,18.9528,18.9794,18.9439,18.9528,608400.0
2004-08-26 12:30:00,21.4,21.41,21.33,21.33,215800.0,18.9528,18.9616,18.8908,18.8908,215800.0
2004-08-26 13:00:00,21.34,21.38,21.33,21.35,240600.0,18.8996,18.9351,18.8908,18.9085,240600.0
2004-08-26 13:30:00,21.34,21.37,21.33,21.34,196400.0,18.8996,18.9262,18.8908,18.8996,196400.0
2004-08-26 14:00:00,21.34,21.39,21.31,21.36,451600.0,18.8996,18.9439,18.8731,18.9174,451600.0
2004-08-26 14:30:00,21.37,21.39,21.35,21.37,146000.0,18.9262,18.9439,18.9085,18.9262,146000.0
2004-08-26 15:00:00,21.37,21.41,21.34,21.41,298400.0,18.9262,18.9616,18.8996,18.9616,298400.0
2004-08-26 15:30:00,21.41,21.41,21.3,21.32,446200.0,18.9616,18.9616,18.8642,18.8819,446200.0
2004-08-27 09:30:00,21.29,21.6,21.23,21.36,399000.0,18.8554,19.1299,18.8022,18.9174,399000.0
2004-08-27 10:00:00,21.35,21.48,21.32,21.35,224200.0,18.9085,19.0236,18.8819,18.9085,224200.0
2004-08-27 10:30:00,21.35,21.36,21.25,21.29,152200.0,18.9085,18.9174,18.8199,18.8554,152200.0
2004-08-27 11:00:00,21.3,21.35,21.25,21.28,136000.0,18.8642,18.9085,18.8199,18.8465,136000.0
2004-08-27 11:30:00,21.27,21.35,21.25,21.25,126400.0,18.8376,18.9085,18.8199,18.8199,126400.0
2004-08-27 12:00:00,21.26,21.29,21.25,21.27,103800.0,18.8288,18.8554,18.8199,18.8376,103800.0
2004-08-27 12:30:00,21.27,21.27,21.24,21.25,69000.0,18.8376,18.8376,18.8111,18.8199,69000.0
2004-08-27 13:00:00,21.25,21.29,21.25,21.26,75600.0,18.8199,18.8554,18.8199,18.8288,75600.0
2004-08-27 13:30:00,21.26,21.27,21.23,21.24,95200.0,18.8288,18.8376,18.8022,18.8111,95200.0
2004-08-27 14:00:00,21.24,21.27,21.17,21.2,171400.0,18.8111,18.8376,18.7491,18.7757,171400.0
2004-08-27 14:30:00,21.2,21.39,21.2,21.35,368600.0,18.7757,18.9439,18.7757,18.9085,368600.0
2004-08-27 15:00:00,21.35,21.41,21.33,21.38,312800.0,18.9085,18.9616,18.8908,18.9351,312800.0
2004-08-27 15:30:00,21.38,21.38,21.26,21.33,281200.0,18.9351,18.9351,18.8288,18.8908,281200.0
2004-08-30 09:30:00,21.26,21.33,21.15,21.32,374400.0,18.8288,18.8908,18.7314,18.8819,374400.0
2004-08-30 10:00:00,21.33,21.34,21.28,21.3,166000.0,18.8908,18.8996,18.8465,18.8642,166000.0
2004-08-30 10:30:00,21.3,21.3,21.13,21.18,277800.0,18.8642,18.8642,18.7137,18.7579,277800.0
2004-08-30 11:00:00,21.18,21.25,21.16,21.18,136000.0,18.7579,18.8199,18.7402,18.7579,136000.0
2004-08-30 11:30:00,21.18,21.3,21.18,21.27,102200.0,18.7579,18.8642,18.7579,18.8376,102200.0
2004-08-30 12:00:00,21.28,21.28,21.22,21.23,59200.0,18.8465,18.8465,18.7934,18.8022,59200.0
2004-08-30 12:30:00,21.23,21.3,21.21,21.3,83000.0,18.8022,18.8642,18.7845,18.8642,83000.0
2004-08-30 13:00:00,21.3,21.3,21.23,21.23,104200.0,18.8642,18.8642,18.8022,18.8022,104200.0
2004-08-30 13:30:00,21.23,21.23,21.17,21.19,98200.0,18.8022,18.8022,18.7491,18.7668,98200.0
2004-08-30 14:00:00,21.2,21.21,21.18,21.2,51600.0,18.7757,18.7845,18.7579,18.7757,51600.0
2004-08-30 14:30:00,21.2,21.23,21.15,21.16,142400.0,18.7757,18.8022,18.7314,18.7402,142400.0
2004-08-30 15:00:00,21.15,21.15,21.08,21.11,261800.0,18.7314,18.7314,18.6694,18.6959,261800.0
2004-08-30 15:30:00,21.11,21.12,21.02,21.04,382800.0,18.6959,18.7048,18.6162,18.634,382800.0
2004-08-31 09:30:00,21.07,21.19,21.05,21.11,255800.0,18.6605,18.7668,18.6428,18.6959,255800.0
2004-08-31 10:00:00,21.11,21.14,21.02,21.04,272000.0,18.6959,18.7225,18.6162,18.634,272000.0
2004-08-31 10:30:00,21.04,21.15,20.93,20.93,206600.0,18.634,18.7314,18.5365,18.5365,206600.0
2004-08-31 11:00:00,20.94,21.0,20.78,20.79,558200.0,18.5454,18.5985,18.4037,18.4125,558200.0
2004-08-31 11:30:00,20.79,20.81,20.7,20.75,448400.0,18.4125,18.4303,18.3328,18.3771,448400.0
2004-08-31 12:00:00,20.75,20.8,20.73,20.77,407600.0,18.3771,18.4214,18.3594,18.3948,407600.0
2004-08-31 12:30:00,20.77,20.83,20.76,20.81,524400.0,18.3948,18.448,18.386,18.4303,524400.0
2004-08-31 13:00:00,20.81,20.82,20.72,20.78,354400.0,18.4303,18.4391,18.3505,18.4037,354400.0
2004-08-31 13:30:00,20.78,20.89,20.75,20.88,172000.0,18.4037,18.5011,18.3771,18.4922,172000.0
2004-08-31 14:00:00,20.88,20.93,20.87,20.93,187200.0,18.4922,18.5365,18.4834,18.5365,187200.0
2004-08-31 14:30:00,20.93,21.08,20.93,21.04,357800.0,18.5365,18.6694,18.5365,18.634,357800.0
2004-08-31 15:00:00,21.04,21.06,20.98,21.05,305200.0,18.634,18.6517,18.5808,18.6428,305200.0
2004-08-31 15:30:00,21.05,21.15,21.05,21.15,751800.0,18.6428,18.7314,18.6428,18.7314,751800.0
2004-09-01 09:30:00,21.05,21.15,20.98,21.01,492600.0,18.6428,18.7314,18.5808,18.6074,492600.0
2004-09-01 10:00:00,21.02,21.31,21.0,21.3,496200.0,18.6162,18.8731,18.5985,18.8642,496200.0
2004-09-01 10:30:00,21.3,21.3,21.18,21.29,664400.0,18.8642,18.8642,18.7579,18.8554,664400.0
2004-09-01 11:00:00,21.28,21.28,21.23,21.25,289800.0,18.8465,18.8465,18.8022,18.8199,289800.0
2004-09-01 11:30:00,21.25,21.29,21.23,21.24,413800.0,18.8199,18.8554,18.8022,18.8111,413800.0
2004-09-01 12:00:00,21.24,21.29,21.23,21.25,367200.0,18.8111,18.8554,18.8022,18.8199,367200.0
2004-09-01 12:30:00,21.25,21.29,21.24,21.25,282000.0,18.8199,18.8554,18.8111,18.8199,282000.0
2004-09-01 13:00:00,21.25,21.29,21.05,21.2,770600.0,18.8199,18.8554,18.6428,18.7757,770600.0
2004-09-01 13:30:00,21.21,21.25,21.21,21.24,248800.0,18.7845,18.8199,18.7845,18.8111,248800.0
2004-09-01 14:00:00,21.23,21.24,21.15,21.21,189400.0,18.8022,18.8111,18.7314,18.7845,189400.0
2004-09-01 14:30:00,21.2,21.24,21.18,21.22,282200.0,18.7757,18.8111,18.7579,18.7934,282200.0
2004-09-01 15:00:00,21.22,21.24,21.2,21.23,293800.0,18.7934,18.8111,18.7757,18.8022,293800.0
2004-09-01 15:30:00,21.23,21.3,21.16,21.18,584800.0,18.8022,18.8642,18.7402,18.7579,584800.0
2004-09-02 09:30:00,21.22,21.4,21.18,21.31,369800.0,18.7934,18.9528,18.7579,18.8731,369800.0
2004-09-02 10:00:00,21.31,21.52,21.31,21.5,258600.0,18.8731,19.0591,18.8731,19.0413,258600.0
2004-09-02 10:30:00,21.49,21.58,21.48,21.48,320400.0,19.0325,19.1122,19.0236,19.0236,320400.0
2004-09-02 11:00:00,21.48,21.56,21.48,21.5,230800.0,19.0236,19.0945,19.0236,19.0413,230800.0
2004-09-02 11:30:00,21.5,21.5,21.47,21.47,247800.0,19.0413,19.0413,19.0148,19.0148,247800.0
2004-09-02 12:00:00,21.48,21.55,21.47,21.53,79200.0,19.0236,19.0856,19.0148,19.0679,79200.0
2004-09-02 12:30:00,21.54,21.58,21.53,21.54,188400.0,19.0768,19.1122,19.0679,19.0768,188400.0
2004-09-02 13:00:00,21.55,21.55,21.5,21.5,451400.0,19.0856,19.0856,19.0413,19.0413,451400.0
2004-09-02 13:30:00,21.5,21.53,21.48,21.53,253600.0,19.0413,19.0679,19.0236,19.0679,253600.0
2004-09-02 14:00:00,21.53,21.57,21.5,21.53,404000.0,19.0679,19.1033,19.0413,19.0679,404000.0
2004-09-02 14:30:00,21.53,21.61,21.53,21.61,295000.0,19.0679,19.1388,19.0679,19.1388,295000.0
2004-09-02 15:00:00,21.61,21.72,21.6,21.67,392600.0,19.1388,19.2362,19.1299,19.1919,392600.0
2004-09-02 15:30:00,21.66,21.77,21.64,21.75,733600.0,19.1831,19.2805,19.1653,19.2628,733600.0
2004-09-03 09:30:00,21.64,21.75,21.55,21.61,370000.0,19.1653,19.2628,19.0856,19.1388,370000.0
2004-09-03 10:00:00,21.61,21.61,21.43,21.46,366800.0,19.1388,19.1388,18.9794,19.0059,366800.0
2004-09-03 10:30:00,21.47,21.48,21.36,21.37,214800.0,19.0148,19.0236,18.9174,18.9262,214800.0
2004-09-03 11:00:00,21.36,21.38,21.25,21.34,231800.0,18.9174,18.9351,18.8199,18.8996,231800.0
2004-09-03 11:30:00,21.34,21.43,21.34,21.36,205800.0,18.8996,18.9794,18.8996,18.9174,205800.0
2004-09-03 12:00:00,21.36,21.42,21.32,21.39,84000.0,18.9174,18.9705,18.8819,18.9439,84000.0
2004-09-03 12:30:00,21.39,21.42,21.39,21.42,117400.0,18.9439,18.9705,18.9439,18.9705,117400.0
2004-09-03 13:00:00,21.41,21.47,21.36,21.47,169200.0,18.9616,19.0148,18.9174,19.0148,169200.0
2004-09-03 13:30:00,21.47,21.5,21.45,21.45,104000.0,19.0148,19.0413,18.9971,18.9971,104000.0
2004-09-03 14:00:00,21.45,21.49,21.4,21.47,120400.0,18.9971,19.0325,18.9528,19.0148,120400.0
2004-09-03 14:30:00,21.47,21.49,21.41,21.47,219400.0,19.0148,19.0325,18.9616,19.0148,219400.0
2004-09-03 15:00:00,21.48,21.55,21.47,21.54,253000.0,19.0236,19.0856,19.0148,19.0768,253000.0
2004-09-03 15:30:00,21.54,21.58,21.49,21.5,449800.0,19.0768,19.1122,19.0325,19.0413,449800.0
2004-09-07 09:30:00,21.65,21.75,21.6,21.72,244600.0,19.1742,19.2628,19.1299,19.2362,244600.0
2004-09-07 10:00:00,21.73,21.9,21.59,21.87,372600.0,19.245,19.3956,19.1211,19.369,372600.0
2004-09-07 10:30:00,21.87,21.88,21.61,21.64,385400.0,19.369,19.3779,19.1388,19.1653,385400.0
2004-09-07 11:00:00,21.63,21.75,21.63,21.72,166600.0,19.1565,19.2628,19.1565,19.2362,166600.0
2004-09-07 11:30:00,21.72,21.77,21.68,21.7,129800.0,19.2362,19.2805,19.2008,19.2185,129800.0
2004-09-07 12:00:00,21.69,21.82,21.69,21.81,138400.0,19.2096,19.3248,19.2096,19.3159,138400.0
2004-09-07 12:30:00,21.82,21.93,21.8,21.92,150200.0,19.3248,19.4222,19.307,19.4133,150200.0
2004-09-07 13:00:00,21.92,21.92,21.8,21.8,109800.0,19.4133,19.4133,19.307,19.307,109800.0
2004-09-07 13:30:00,21.8,21.86,21.76,21.79,281800.0,19.307,19.3602,19.2716,19.2982,281800.0
2004-09-07 14:00:00,21.78,21.91,21.77,21.85,241800.0,19.2893,19.4045,19.2805,19.3513,241800.0
2004-09-07 14:30:00,21.85,21.86,21.77,21.78,350600.0,19.3513,19.3602,19.2805,19.2893,350600.0
2004-09-07 15:00:00,21.78,21.8,21.71,21.75,427600.0,19.2893,19.307,19.2273,19.2628,427600.0
2004-09-07 15:30:00,21.75,21.78,21.7,21.75,465600.0,19.2628,19.2893,19.2185,19.2628,465600.0
2004-09-08 09:30:00,21.68,21.75,21.22,21.49,848200.0,19.2008,19.2628,18.7934,19.0325,848200.0
2004-09-08 10:00:00,21.48,21.64,21.45,21.63,315200.0,19.0236,19.1653,18.9971,19.1565,315200.0
2004-09-08 10:30:00,21.63,21.68,21.43,21.56,350800.0,19.1565,19.2008,18.9794,19.0945,350800.0
2004-09-08 11:00:00,21.56,21.61,21.5,21.55,161800.0,19.0945,19.1388,19.0413,19.0856,161800.0
2004-09-08 11:30:00,21.54,21.64,21.53,21.58,316800.0,19.0768,19.1653,19.0679,19.1122,316800.0
2004-09-08 12:00:00,21.58,21.61,21.56,21.57,259400.0,19.1122,19.1388,19.0945,19.1033,259400.0
2004-09-08 12:30:00,21.57,21.59,21.47,21.5,229200.0,19.1033,19.1211,19.0148,19.0413,229200.0
2004-09-08 13:00:00,21.5,21.6,21.5,21.53,169000.0,19.0413,19.1299,19.0413,19.0679,169000.0
2004-09-08 13:30:00,21.53,21.54,21.46,21.47,208800.0,19.0679,19.0768,19.0059,19.0148,208800.0
2004-09-08 14:00:00,21.46,21.55,21.45,21.52,182000.0,19.0059,19.0856,18.9971,19.0591,182000.0
2004-09-08 14:30:00,21.5,21.5,21.41,21.46,195400.0,19.0413,19.0413,18.9616,19.0059,195400.0
2004-09-08 15:00:00,21.46,21.5,21.41,21.46,302400.0,19.0059,19.0413,18.9616,19.0059,302400.0
2004-09-08 15:30:00,21.46,21.54,21.45,21.47,456600.0,19.0059,19.0768,18.9971,19.0148,456600.0
2004-09-09 09:30:00,21.51,21.71,21.49,21.52,226600.0,19.0502,19.2273,19.0325,19.0591,226600.0
2004-09-09 10:00:00,21.54,21.58,21.5,21.55,227600.0,19.0768,19.1122,19.0413,19.0856,227600.0
2004-09-09 10:30:00,21.55,21.6,21.5,21.51,177000.0,19.0856,19.1299,19.0413,19.0502,177000.0
2004-09-09 11:00:00,21.52,21.53,21.48,21.5,156800.0,19.0591,19.0679,19.0236,19.0413,156800.0
2004-09-09 11:30:00,21.5,21.55,21.48,21.54,214000.0,19.0413,19.0856,19.0236,19.0768,214000.0
2004-09-09 12:00:00,21.5,21.55,21.48,21.5,129000.0,19.0413,19.0856,19.0236,19.0413,129000.0
2004-09-09 12:30:00,21.5,21.6,21.47,21.6,254400.0,19.0413,19.1299,19.0148,19.1299,254400.0
2004-09-09 13:00:00,21.61,21.74,21.6,21.68,189000.0,19.1388,19.2539,19.1299,19.2008,189000.0
2004-09-09 13:30:00,21.68,21.77,21.6,21.64,224000.0,19.2008,19.2805,19.1299,19.1653,224000.0
2004-09-09 14:00:00,21.64,21.68,21.59,21.65,137200.0,19.1653,19.2008,19.1211,19.1742,137200.0
2004-09-09 14:30:00,21.65,21.75,21.61,21.68,209600.0,19.1742,19.2628,19.1388,19.2008,209600.0
2004-09-09 15:00:00,21.68,21.71,21.63,21.63,167400.0,19.2008,19.2273,19.1565,19.1565,167400.0
2004-09-09 15:30:00,21.63,21.68,21.62,21.66,337400.0,19.1565,19.2008,19.1476,19.1831,337400.0
2004-09-10 09:30:00,21.77,21.87,21.6,21.8,184600.0,19.2805,19.369,19.1299,19.307,184600.0
2004-09-10 10:00:00,21.81,22.0,21.75,21.97,275200.0,19.3159,19.4842,19.2628,19.4576,275200.0
2004-09-10 10:30:00,21.97,22.11,21.97,22.1,307800.0,19.4576,19.5816,19.4576,19.5727,307800.0
2004-09-10 11:00:00,22.1,22.26,22.09,22.25,603000.0,19.5727,19.7144,19.5639,19.7056,603000.0
2004-09-10 11:30:00,22.25,22.35,22.24,22.3,411600.0,19.7056,19.7941,19.6967,19.7499,411600.0
2004-09-10 12:00:00,22.3,22.38,22.29,22.38,252200.0,19.7499,19.8207,19.741,19.8207,252200.0
2004-09-10 12:30:00,22.37,22.43,22.34,22.35,229000.0,19.8119,19.865,19.7853,19.7941,229000.0
2004-09-10 13:00:00,22.34,22.4,22.34,22.38,157000.0,19.7853,19.8384,19.7853,19.8207,157000.0
2004-09-10 13:30:00,22.39,22.39,22.31,22.31,207400.0,19.8296,19.8296,19.7587,19.7587,207400.0
2004-09-10 14:00:00,22.31,22.4,22.31,22.35,205000.0,19.7587,19.8384,19.7587,19.7941,205000.0
2004-09-10 14:30:00,22.35,22.4,22.31,22.36,296000.0,19.7941,19.8384,19.7587,19.803,296000.0
2004-09-10 15:00:00,22.36,22.39,22.33,22.34,299800.0,19.803,19.8296,19.7764,19.7853,299800.0
2004-09-10 15:30:00,22.34,22.36,22.29,22.34,595000.0,19.7853,19.803,19.741,19.7853,595000.0
2004-09-13 09:30:00,22.25,22.25,21.96,22.17,416600.0,19.7056,19.7056,19.4487,19.6347,416600.0
2004-09-13 10:00:00,22.17,22.21,22.14,22.18,290200.0,19.6347,19.6702,19.6082,19.6436,290200.0
2004-09-13 10:30:00,22.18,22.33,22.16,22.32,256800.0,19.6436,19.7764,19.6259,19.7676,256800.0
2004-09-13 11:00:00,22.32,22.42,22.27,22.4,162400.0,19.7676,19.8561,19.7233,19.8384,162400.0
2004-09-13 11:30:00,22.39,22.42,22.25,22.25,126600.0,19.8296,19.8561,19.7056,19.7056,126600.0
2004-09-13 12:00:00,22.27,22.34,22.25,22.33,83400.0,19.7233,19.7853,19.7056,19.7764,83400.0
2004-09-13 12:30:00,22.33,22.4,22.31,22.37,91000.0,19.7764,19.8384,19.7587,19.8119,91000.0
2004-09-13 13:00:00,22.37,22.41,22.35,22.36,115400.0,19.8119,19.8473,19.7941,19.803,115400.0
2004-09-13 13:30:00,22.36,22.4,22.25,22.25,170400.0,19.803,19.8384,19.7056,19.7056,170400.0
2004-09-13 14:00:00,22.25,22.3,22.2,22.27,189400.0,19.7056,19.7499,19.6613,19.7233,189400.0
2004-09-13 14:30:00,22.27,22.27,22.18,22.22,177400.0,19.7233,19.7233,19.6436,19.679,177400.0
2004-09-13 15:00:00,22.22,22.27,22.16,22.18,176800.0,19.679,19.7233,19.6259,19.6436,176800.0
2004-09-13 15:30:00,22.17,22.28,22.16,22.23,465400.0,19.6347,19.7322,19.6259,19.6879,465400.0
2004-09-14 09:30:00,22.27,22.36,22.17,22.17,302800.0,19.7233,19.803,19.6347,19.6347,302800.0
2004-09-14 10:00:00,22.17,22.17,22.03,22.13,455400.0,19.6347,19.6347,19.5107,19.5993,455400.0
2004-09-14 10:30:00,22.13,22.16,21.97,22.0,414600.0,19.5993,19.6259,19.4576,19.4842,414600.0
2004-09-14 11:00:00,22.0,22.11,21.98,22.07,697600.0,19.4842,19.5816,19.4665,19.5462,697600.0
2004-09-14 11:30:00,22.09,22.1,21.99,22.07,571000.0,19.5639,19.5727,19.4753,19.5462,571000.0
2004-09-14 12:00:00,22.07,22.17,22.06,22.1,385400.0,19.5462,19.6347,19.5373,19.5727,385400.0
2004-09-14 12:30:00,22.1,22.14,22.07,22.09,236000.0,19.5727,19.6082,19.5462,19.5639,236000.0
2004-09-14 13:00:00,22.09,22.14,22.09,22.12,94800.0,19.5639,19.6082,19.5639,19.5904,94800.0
2004-09-14 13:30:00,22.12,22.13,22.11,22.13,100200.0,19.5904,19.5993,19.5816,19.5993,100200.0
2004-09-14 14:00:00,22.14,22.17,22.13,22.15,161200.0,19.6082,19.6347,19.5993,19.617,161200.0
2004-09-14 14:30:00,22.15,22.15,22.06,22.13,223200.0,19.617,19.617,19.5373,19.5993,223200.0
2004-09-14 15:00:00,22.13,22.18,22.13,22.18,186600.0,19.5993,19.6436,19.5993,19.6436,186600.0
2004-09-14 15:30:00,22.18,22.25,22.13,22.23,435000.0,19.6436,19.7056,19.5993,19.6879,435000.0
2004-09-15 09:30:00,22.1,22.2,21.97,22.11,333800.0,19.5727,19.6613,19.4576,19.5816,333800.0
2004-09-15 10:00:00,22.1,22.18,22.1,22.11,180400.0,19.5727,19.6436,19.5727,19.5816,180400.0
2004-09-15 10:30:00,22.11,22.16,22.1,22.12,316000.0,19.5816,19.6259,19.5727,19.5904,316000.0
2004-09-15 11:00:00,22.13,22.2,22.12,22.16,273200.0,19.5993,19.6613,19.5904,19.6259,273200.0
2004-09-15 11:30:00,22.15,22.16,22.1,22.1,182800.0,19.617,19.6259,19.5727,19.5727,182800.0
2004-09-15 12:00:00,22.1,22.11,21.96,21.98,227400.0,19.5727,19.5816,19.4487,19.4665,227400.0
2004-09-15 12:30:00,21.98,21.99,21.9,21.97,145400.0,19.4665,19.4753,19.3956,19.4576,145400.0
2004-09-15 13:00:00,21.97,22.04,21.97,22.04,55600.0,19.4576,19.5196,19.4576,19.5196,55600.0
2004-09-15 13:30:00,22.04,22.11,22.04,22.11,97600.0,19.5196,19.5816,19.5196,19.5816,97600.0
2004-09-15 14:00:00,22.11,22.19,22.11,22.17,164200.0,19.5816,19.6524,19.5816,19.6347,164200.0
2004-09-15 14:30:00,22.17,22.21,22.17,22.18,118000.0,19.6347,19.6702,19.6347,19.6436,118000.0
2004-09-15 15:00:00,22.17,22.18,22.11,22.14,125000.0,19.6347,19.6436,19.5816,19.6082,125000.0
2004-09-15 15:30:00,22.13,22.18,22.05,22.18,412400.0,19.5993,19.6436,19.5285,19.6436,412400.0
2004-09-16 09:30:00,22.19,22.4,22.08,22.38,192000.0,19.6524,19.8384,19.555,19.8207,192000.0
2004-09-16 10:00:00,22.39,22.44,22.36,22.4,187400.0,19.8296,19.8739,19.803,19.8384,187400.0
2004-09-16 10:30:00,22.41,22.43,22.36,22.38,143800.0,19.8473,19.865,19.803,19.8207,143800.0
2004-09-16 11:00:00,22.38,22.45,22.37,22.41,113800.0,19.8207,19.8827,19.8119,19.8473,113800.0
2004-09-16 11:30:00,22.41,22.41,22.35,22.35,127800.0,19.8473,19.8473,19.7941,19.7941,127800.0
2004-09-16 12:00:00,22.36,22.37,22.25,22.29,255800.0,19.803,19.8119,19.7056,19.741,255800.0
2004-09-16 12:30:00,22.26,22.28,22.19,22.19,350200.0,19.7144,19.7322,19.6524,19.6524,350200.0
2004-09-16 13:00:00,22.18,22.2,22.11,22.13,129600.0,19.6436,19.6613,19.5816,19.5993,129600.0
2004-09-16 13:30:00,22.13,22.18,22.1,22.11,147000.0,19.5993,19.6436,19.5727,19.5816,147000.0
2004-09-16 14:00:00,22.14,22.22,22.13,22.2,175600.0,19.6082,19.679,19.5993,19.6613,175600.0
2004-09-16 14:30:00,22.21,22.23,22.19,22.21,54400.0,19.6702,19.6879,19.6524,19.6702,54400.0
2004-09-16 15:00:00,22.21,22.27,22.12,22.15,233600.0,19.6702,19.7233,19.5904,19.617,233600.0
2004-09-16 15:30:00,22.15,22.24,22.13,22.23,279200.0,19.617,19.6967,19.5993,19.6879,279200.0
2004-09-17 09:30:00,22.29,22.48,22.29,22.32,407800.0,19.741,19.9093,19.741,19.7676,407800.0
2004-09-17 10:00:00,22.33,22.42,22.25,22.39,209800.0,19.7764,19.8561,19.7056,19.8296,209800.0
2004-09-17 10:30:00,22.39,22.48,22.35,22.45,230200.0,19.8296,19.9093,19.7941,19.8827,230200.0
2004-09-17 11:00:00,22.47,22.49,22.35,22.35,194800.0,19.9004,19.9181,19.7941,19.7941,194800.0
2004-09-17 11:30:00,22.35,22.35,22.27,22.28,156600.0,19.7941,19.7941,19.7233,19.7322,156600.0
2004-09-17 12:00:00,22.28,22.31,22.21,22.25,199600.0,19.7322,19.7587,19.6702,19.7056,199600.0
2004-09-17 12:30:00,22.25,22.27,22.25,22.26,40400.0,19.7056,19.7233,19.7056,19.7144,40400.0
2004-09-17 13:00:00,22.26,22.28,22.25,22.28,80600.0,19.7144,19.7322,19.7056,19.7322,80600.0
2004-09-17 13:30:00,22.28,22.31,22.25,22.25,56800.0,19.7322,19.7587,19.7056,19.7056,56800.0
2004-09-17 14:00:00,22.25,22.28,22.23,22.27,92800.0,19.7056,19.7322,19.6879,19.7233,92800.0
2004-09-17 14:30:00,22.28,22.31,22.25,22.3,138000.0,19.7322,19.7587,19.7056,19.7499,138000.0
2004-09-17 15:00:00,22.31,22.32,22.27,22.28,86800.0,19.7587,19.7676,19.7233,19.7322,86800.0
2004-09-17 15:30:00,22.28,22.3,22.21,22.28,414400.0,19.7322,19.7499,19.6702,19.7322,414400.0
2004-09-20 09:30:00,22.19,22.24,22.1,22.15,224000.0,19.6524,19.6967,19.5727,19.617,224000.0
2004-09-20 10:00:00,22.15,22.31,22.14,22.3,172200.0,19.617,19.7587,19.6082,19.7499,172200.0
2004-09-20 10:30:00,22.3,22.43,22.29,22.42,145600.0,19.7499,19.865,19.741,19.8561,145600.0
2004-09-20 11:00:00,22.42,22.53,22.29,22.31,312800.0,19.8561,19.9536,19.741,19.7587,312800.0
2004-09-20 11:30:00,22.3,22.33,22.25,22.32,73000.0,19.7499,19.7764,19.7056,19.7676,73000.0
2004-09-20 12:00:00,22.32,22.34,22.25,22.33,113800.0,19.7676,19.7853,19.7056,19.7764,113800.0
2004-09-20 12:30:00,22.32,22.33,22.13,22.13,100400.0,19.7676,19.7764,19.5993,19.5993,100400.0
2004-09-20 13:00:00,22.14,22.16,22.0,22.14,174000.0,19.6082,19.6259,19.4842,19.6082,174000.0
2004-09-20 13:30:00,22.14,22.32,22.02,22.1,186000.0,19.6082,19.7676,19.5019,19.5727,186000.0
2004-09-20 14:00:00,22.1,22.12,22.02,22.07,202400.0,19.5727,19.5904,19.5019,19.5462,202400.0
2004-09-20 14:30:00,22.07,22.19,22.07,22.15,174400.0,19.5462,19.6524,19.5462,19.617,174400.0
2004-09-20 15:00:00,22.15,22.23,22.11,22.21,211200.0,19.617,19.6879,19.5816,19.6702,211200.0
2004-09-20 15:30:00,22.21,22.24,22.18,22.18,249000.0,19.6702,19.6967,19.6436,19.6436,249000.0
2004-09-21 09:30:00,22.15,22.2,22.04,22.13,317800.0,19.617,19.6613,19.5196,19.5993,317800.0
2004-09-21 10:00:00,22.13,22.18,22.05,22.05,286400.0,19.5993,19.6436,19.5285,19.5285,286400.0
2004-09-21 10:30:00,22.06,22.06,21.93,21.99,188400.0,19.5373,19.5373,19.4222,19.4753,188400.0
2004-09-21 11:00:00,21.99,22.1,21.99,22.02,205800.0,19.4753,19.5727,19.4753,19.5019,205800.0
2004-09-21 11:30:00,22.03,22.07,22.0,22.04,123600.0,19.5107,19.5462,19.4842,19.5196,123600.0
2004-09-21 12:00:00,22.04,22.07,22.03,22.07,63400.0,19.5196,19.5462,19.5107,19.5462,63400.0
2004-09-21 12:30:00,22.07,22.08,22.06,22.07,31000.0,19.5462,19.555,19.5373,19.5462,31000.0
2004-09-21 13:00:00,22.08,22.08,22.03,22.08,50600.0,19.555,19.555,19.5107,19.555,50600.0
2004-09-21 13:30:00,22.08,22.18,22.07,22.18,129600.0,19.555,19.6436,19.5462,19.6436,129600.0
2004-09-21 14:00:00,22.18,22.18,22.1,22.11,134800.0,19.6436,19.6436,19.5727,19.5816,134800.0
2004-09-21 14:30:00,22.13,22.27,22.08,22.24,151200.0,19.5993,19.7233,19.555,19.6967,151200.0
2004-09-21 15:00:00,22.24,22.31,22.24,22.25,212600.0,19.6967,19.7587,19.6967,19.7056,212600.0
2004-09-21 15:30:00,22.25,22.29,22.2,22.29,366200.0,19.7056,19.741,19.6613,19.741,366200.0
2004-09-22 09:30:00,22.2,22.33,21.96,22.07,390400.0,19.6613,19.7764,19.4487,19.5462,390400.0
2004-09-22 10:00:00,22.07,22.07,21.91,21.97,414400.0,19.5462,19.5462,19.4045,19.4576,414400.0
2004-09-22 10:30:00,21.97,22.03,21.89,21.89,240600.0,19.4576,19.5107,19.3867,19.3867,240600.0
2004-09-22 11:00:00,21.89,21.94,21.86,21.93,114200.0,19.3867,19.431,19.3602,19.4222,114200.0
2004-09-22 11:30:00,21.93,21.95,21.88,21.9,91200.0,19.4222,19.4399,19.3779,19.3956,91200.0
2004-09-22 12:00:00,21.9,21.95,21.85,21.9,118600.0,19.3956,19.4399,19.3513,19.3956,118600.0
2004-09-22 12:30:00,21.89,21.94,21.88,21.93,78200.0,19.3867,19.431,19.3779,19.4222,78200.0
2004-09-22 13:00:00,21.93,21.97,21.93,21.95,113000.0,19.4222,19.4576,19.4222,19.4399,113000.0
2004-09-22 13:30:00,21.95,21.97,21.95,21.95,88600.0,19.4399,19.4576,19.4399,19.4399,88600.0
2004-09-22 14:00:00,21.95,21.97,21.93,21.93,186000.0,19.4399,19.4576,19.4222,19.4222,186000.0
2004-09-22 14:30:00,21.93,21.96,21.91,21.93,107000.0,19.4222,19.4487,19.4045,19.4222,107000.0
2004-09-22 15:00:00,21.93,21.93,21.86,21.89,157800.0,19.4222,19.4222,19.3602,19.3867,157800.0
2004-09-22 15:30:00,21.89,21.93,21.83,21.87,209800.0,19.3867,19.4222,19.3336,19.369,209800.0
2004-09-23 09:30:00,21.86,22.08,21.81,21.99,322800.0,19.3602,19.555,19.3159,19.4753,322800.0
2004-09-23 10:00:00,21.99,22.04,21.98,21.98,268600.0,19.4753,19.5196,19.4665,19.4665,268600.0
2004-09-23 10:30:00,21.98,22.0,21.84,21.98,202800.0,19.4665,19.4842,19.3425,19.4665,202800.0
2004-09-23 11:00:00,21.98,22.03,21.98,22.0,170800.0,19.4665,19.5107,19.4665,19.4842,170800.0
2004-09-23 11:30:00,22.0,22.02,21.97,22.0,105400.0,19.4842,19.5019,19.4576,19.4842,105400.0
2004-09-23 12:00:00,22.01,22.09,21.98,22.08,149800.0,19.493,19.5639,19.4665,19.555,149800.0
2004-09-23 12:30:00,22.08,22.11,22.03,22.03,462200.0,19.555,19.5816,19.5107,19.5107,462200.0
2004-09-23 13:00:00,22.05,22.12,22.05,22.11,141200.0,19.5285,19.5904,19.5285,19.5816,141200.0
2004-09-23 13:30:00,22.1,22.1,22.04,22.08,143600.0,19.5727,19.5727,19.5196,19.555,143600.0
2004-09-23 14:00:00,22.08,22.2,22.05,22.2,172200.0,19.555,19.6613,19.5285,19.6613,172200.0
2004-09-23 14:30:00,22.19,22.24,22.08,22.09,160200.0,19.6524,19.6967,19.555,19.5639,160200.0
2004-09-23 15:00:00,22.09,22.13,22.07,22.13,143200.0,19.5639,19.5993,19.5462,19.5993,143200.0
2004-09-23 15:30:00,22.13,22.14,22.0,22.0,335400.0,19.5993,19.6082,19.4842,19.4842,335400.0
2004-09-24 09:30:00,22.05,22.07,21.92,22.06,219000.0,19.5285,19.5462,19.4133,19.5373,219000.0
2004-09-24 10:00:00,22.08,22.09,22.0,22.06,158200.0,19.555,19.5639,19.4842,19.5373,158200.0
2004-09-24 10:30:00,22.06,22.12,22.03,22.1,73400.0,19.5373,19.5904,19.5107,19.5727,73400.0
2004-09-24 11:00:00,22.1,22.2,22.09,22.17,111600.0,19.5727,19.6613,19.5639,19.6347,111600.0
2004-09-24 11:30:00,22.17,22.2,22.13,22.15,99600.0,19.6347,19.6613,19.5993,19.617,99600.0
2004-09-24 12:00:00,22.15,22.15,22.05,22.11,165200.0,19.617,19.617,19.5285,19.5816,165200.0
2004-09-24 12:30:00,22.11,22.15,22.08,22.11,114000.0,19.5816,19.617,19.555,19.5816,114000.0
2004-09-24 13:00:00,22.12,22.21,22.08,22.21,96800.0,19.5904,19.6702,19.555,19.6702,96800.0
2004-09-24 13:30:00,22.21,22.29,22.16,22.18,168400.0,19.6702,19.741,19.6259,19.6436,168400.0
2004-09-24 14:00:00,22.18,22.18,22.11,22.11,388000.0,19.6436,19.6436,19.5816,19.5816,388000.0
2004-09-24 14:30:00,22.11,22.11,22.03,22.05,115600.0,19.5816,19.5816,19.5107,19.5285,115600.0
2004-09-24 15:00:00,22.06,22.08,22.0,22.07,143400.0,19.5373,19.555,19.4842,19.5462,143400.0
2004-09-24 15:30:00,22.08,22.1,21.96,21.96,294000.0,19.555,19.5727,19.4487,19.4487,294000.0
2004-09-27 09:30:00,21.89,21.97,21.73,21.84,263200.0,19.3867,19.4576,19.245,19.3425,263200.0
2004-09-27 10:00:00,21.83,21.86,21.72,21.78,180400.0,19.3336,19.3602,19.2362,19.2893,180400.0
2004-09-27 10:30:00,21.78,21.89,21.7,21.75,251000.0,19.2893,19.3867,19.2185,19.2628,251000.0
2004-09-27 11:00:00,21.75,21.88,21.72,21.83,182800.0,19.2628,19.3779,19.2362,19.3336,182800.0
2004-09-27 11:30:00,21.82,21.83,21.74,21.75,140600.0,19.3248,19.3336,19.2539,19.2628,140600.0
2004-09-27 12:00:00,21.75,21.78,21.73,21.74,151000.0,19.2628,19.2893,19.245,19.2539,151000.0
2004-09-27 12:30:00,21.74,21.79,21.7,21.75,132400.0,19.2539,19.2982,19.2185,19.2628,132400.0
2004-09-27 13:00:00,21.75,21.75,21.69,21.72,107600.0,19.2628,19.2628,19.2096,19.2362,107600.0
2004-09-27 13:30:00,21.72,21.73,21.59,21.63,299800.0,19.2362,19.245,19.1211,19.1565,299800.0
2004-09-27 14:00:00,21.63,21.65,21.48,21.49,243200.0,19.1565,19.1742,19.0236,19.0325,243200.0
2004-09-27 14:30:00,21.5,21.65,21.5,21.65,160000.0,19.0413,19.1742,19.0413,19.1742,160000.0
2004-09-27 15:00:00,21.65,21.72,21.65,21.68,229600.0,19.1742,19.2362,19.1742,19.2008,229600.0
2004-09-27 15:30:00,21.68,21.69,21.56,21.61,367000.0,19.2008,19.2096,19.0945,19.1388,367000.0
2004-09-28 09:30:00,21.64,21.72,21.56,21.58,154600.0,19.1653,19.2362,19.0945,19.1122,154600.0
2004-09-28 10:00:00,21.58,21.6,21.43,21.46,215000.0,19.1122,19.1299,18.9794,19.0059,215000.0
2004-09-28 10:30:00,21.45,21.48,21.3,21.38,264800.0,18.9971,19.0236,18.8642,18.9351,264800.0
2004-09-28 11:00:00,21.38,21.54,21.38,21.5,124600.0,18.9351,19.0768,18.9351,19.0413,124600.0
2004-09-28 11:30:00,21.5,21.56,21.5,21.52,108000.0,19.0413,19.0945,19.0413,19.0591,108000.0
2004-09-28 12:00:00,21.52,21.52,21.38,21.43,399000.0,19.0591,19.0591,18.9351,18.9794,399000.0
2004-09-28 12:30:00,21.42,21.45,21.41,21.42,45200.0,18.9705,18.9971,18.9616,18.9705,45200.0
2004-09-28 13:00:00,21.42,21.49,21.42,21.45,87800.0,18.9705,19.0325,18.9705,18.9971,87800.0
2004-09-28 13:30:00,21.45,21.55,21.42,21.49,146800.0,18.9971,19.0856,18.9705,19.0325,146800.0
2004-09-28 14:00:00,21.49,21.58,21.45,21.56,126800.0,19.0325,19.1122,18.9971,19.0945,126800.0
2004-09-28 14:30:00,21.56,21.63,21.55,21.61,104600.0,19.0945,19.1565,19.0856,19.1388,104600.0
2004-09-28 15:00:00,21.61,21.74,21.6,21.74,157600.0,19.1388,19.2539,19.1299,19.2539,157600.0
2004-09-28 15:30:00,21.74,21.74,21.68,21.7,272200.0,19.2539,19.2539,19.2008,19.2185,272200.0
2004-09-29 09:30:00,21.64,21.85,21.57,21.81,164000.0,19.1653,19.3513,19.1033,19.3159,164000.0
2004-09-29 10:00:00,21.81,21.94,21.8,21.89,110400.0,19.3159,19.431,19.307,19.3867,110400.0
2004-09-29 10:30:00,21.9,22.2,21.9,22.15,454200.0,19.3956,19.6613,19.3956,19.617,454200.0
2004-09-29 11:00:00,22.13,22.17,22.05,22.16,379800.0,19.5993,19.6347,19.5285,19.6259,379800.0
2004-09-29 11:30:00,22.15,22.2,22.11,22.2,161000.0,19.617,19.6613,19.5816,19.6613,161000.0
2004-09-29 12:00:00,22.2,22.2,22.12,22.15,139200.0,19.6613,19.6613,19.5904,19.617,139200.0
2004-09-29 12:30:00,22.15,22.33,22.15,22.28,296400.0,19.617,19.7764,19.617,19.7322,296400.0
2004-09-29 13:00:00,22.28,22.37,22.23,22.25,230000.0,19.7322,19.8119,19.6879,19.7056,230000.0
2004-09-29 13:30:00,22.25,22.3,22.16,22.24,252200.0,19.7056,19.7499,19.6259,19.6967,252200.0
2004-09-29 14:00:00,22.25,22.26,22.12,22.15,255200.0,19.7056,19.7144,19.5904,19.617,255200.0
2004-09-29 14:30:00,22.16,22.23,22.13,22.19,179800.0,19.6259,19.6879,19.5993,19.6524,179800.0
2004-09-29 15:00:00,22.2,22.25,22.18,22.2,264400.0,19.6613,19.7056,19.6436,19.6613,264400.0
2004-09-29 15:30:00,22.19,22.38,22.17,22.38,908600.0,19.6524,19.8207,19.6347,19.8207,908600.0
2004-09-30 09:30:00,22.13,22.73,22.11,22.5,1244600.0,19.5993,20.1307,19.5816,19.927,1244600.0
2004-09-30 10:00:00,22.5,22.59,22.5,22.59,556800.0,19.927,20.0067,19.927,20.0067,556800.0
2004-09-30 10:30:00,22.59,22.6,22.51,22.56,303800.0,20.0067,20.0156,19.9358,19.9801,303800.0
2004-09-30 11:00:00,22.56,22.57,22.5,22.55,362000.0,19.9801,19.989,19.927,19.9713,362000.0
2004-09-30 11:30:00,22.56,22.62,22.5,22.54,273600.0,19.9801,20.0333,19.927,19.9624,273600.0
2004-09-30 12:00:00,22.54,22.58,21.54,22.54,324000.0,19.9624,19.9978,19.0768,19.9624,324000.0
2004-09-30 12:30:00,22.53,22.58,22.53,22.55,89600.0,19.9536,19.9978,19.9536,19.9713,89600.0
2004-09-30 13:00:00,22.55,22.56,22.51,22.55,238600.0,19.9713,19.9801,19.9358,19.9713,238600.0
2004-09-30 13:30:00,22.55,22.58,22.53,22.57,139800.0,19.9713,19.9978,19.9536,19.989,139800.0
2004-09-30 14:00:00,22.58,22.64,22.54,22.64,378800.0,19.9978,20.051,19.9624,20.051,378800.0
2004-09-30 14:30:00,22.64,22.71,22.58,22.71,446000.0,20.051,20.113,19.9978,20.113,446000.0
2004-09-30 15:00:00,22.71,22.73,22.58,22.59,287600.0,20.113,20.1307,19.9978,20.0067,287600.0
2004-09-30 15:30:00,22.58,22.73,22.55,22.69,930800.0,19.9978,20.1307,19.9713,20.0953,930800.0
2004-10-01 09:30:00,22.76,23.02,22.7,22.93,556400.0,20.1573,20.3875,20.1041,20.3078,556400.0
2004-10-01 10:00:00,22.95,23.37,22.94,23.2,610000.0,20.3255,20.6975,20.3167,20.5469,610000.0
2004-10-01 10:30:00,23.21,23.35,23.17,23.32,295000.0,20.5558,20.6798,20.5204,20.6532,295000.0
2004-10-01 11:00:00,23.33,23.43,23.33,23.34,246400.0,20.6621,20.7506,20.6621,20.6709,246400.0
2004-10-01 11:30:00,23.34,23.49,23.31,23.32,444200.0,20.6709,20.8038,20.6444,20.6532,444200.0
2004-10-01 12:00:00,23.31,23.31,23.22,23.29,159000.0,20.6444,20.6444,20.5647,20.6267,159000.0
2004-10-01 12:30:00,23.29,23.36,23.26,23.34,117800.0,20.6267,20.6886,20.6001,20.6709,117800.0
2004-10-01 13:00:00,23.34,23.35,23.21,23.25,224200.0,20.6709,20.6798,20.5558,20.5912,224200.0
2004-10-01 13:30:00,23.26,23.33,23.24,23.33,124200.0,20.6001,20.6621,20.5824,20.6621,124200.0
2004-10-01 14:00:00,23.33,23.36,23.05,23.36,176800.0,20.6621,20.6886,20.4141,20.6886,176800.0
2004-10-01 14:30:00,23.37,23.46,23.35,23.46,276600.0,20.6975,20.7772,20.6798,20.7772,276600.0
2004-10-01 15:00:00,23.46,23.46,23.34,23.39,267200.0,20.7772,20.7772,20.6709,20.7152,267200.0
2004-10-01 15:30:00,23.39,23.46,23.34,23.37,706400.0,20.7152,20.7772,20.6709,20.6975,706400.0
2004-10-04 09:30:00,23.5,23.57,23.32,23.45,424400.0,20.8126,20.8746,20.6532,20.7684,424400.0
2004-10-04 10:00:00,23.48,23.5,23.38,23.42,186000.0,20.7949,20.8126,20.7064,20.7418,186000.0
2004-10-04 10:30:00,23.41,23.43,23.17,23.19,334800.0,20.7329,20.7506,20.5204,20.5381,334800.0
2004-10-04 11:00:00,23.2,23.22,23.14,23.14,330200.0,20.5469,20.5647,20.4938,20.4938,330200.0
2004-10-04 11:30:00,23.15,23.15,22.97,22.97,469000.0,20.5027,20.5027,20.3432,20.3432,469000.0
2004-10-04 12:00:00,22.97,23.01,22.91,22.98,273200.0,20.3432,20.3787,20.2901,20.3521,273200.0
2004-10-04 12:30:00,22.96,22.96,22.86,22.89,261000.0,20.3344,20.3344,20.2458,20.2724,261000.0
2004-10-04 13:00:00,22.89,22.93,22.85,22.91,238800.0,20.2724,20.3078,20.237,20.2901,238800.0
2004-10-04 13:30:00,22.91,23.0,22.91,23.0,233200.0,20.2901,20.3698,20.2901,20.3698,233200.0
2004-10-04 14:00:00,23.0,23.13,22.97,23.1,268000.0,20.3698,20.4849,20.3432,20.4584,268000.0
2004-10-04 14:30:00,23.1,23.11,22.91,22.91,308200.0,20.4584,20.4672,20.2901,20.2901,308200.0
2004-10-04 15:00:00,22.91,23.03,22.9,23.03,254000.0,20.2901,20.3964,20.2812,20.3964,254000.0
2004-10-04 15:30:00,23.03,23.03,22.86,22.89,615000.0,20.3964,20.3964,20.2458,20.2724,615000.0
2004-10-05 09:30:00,23.0,23.02,22.87,22.89,266800.0,20.3698,20.3875,20.2547,20.2724,266800.0
2004-10-05 10:00:00,22.89,23.0,22.78,23.0,471400.0,20.2724,20.3698,20.175,20.3698,471400.0
2004-10-05 10:30:00,23.0,23.11,22.99,23.11,189800.0,20.3698,20.4672,20.361,20.4672,189800.0
2004-10-05 11:00:00,23.12,23.2,23.08,23.14,218200.0,20.4761,20.5469,20.4407,20.4938,218200.0
2004-10-05 11:30:00,23.14,23.19,23.12,23.13,257600.0,20.4938,20.5381,20.4761,20.4849,257600.0
2004-10-05 12:00:00,23.13,23.18,23.1,23.15,210000.0,20.4849,20.5292,20.4584,20.5027,210000.0
2004-10-05 12:30:00,23.15,23.21,23.12,23.17,252000.0,20.5027,20.5558,20.4761,20.5204,252000.0
2004-10-05 13:00:00,23.17,23.18,22.98,23.01,205000.0,20.5204,20.5292,20.3521,20.3787,205000.0
2004-10-05 13:30:00,23.02,23.02,22.88,22.94,272400.0,20.3875,20.3875,20.2635,20.3167,272400.0
2004-10-05 14:00:00,22.93,22.96,22.83,22.86,284200.0,20.3078,20.3344,20.2193,20.2458,284200.0
2004-10-05 14:30:00,22.86,22.91,22.82,22.86,268800.0,20.2458,20.2901,20.2104,20.2458,268800.0
2004-10-05 15:00:00,22.86,22.93,22.81,22.93,305400.0,20.2458,20.3078,20.2015,20.3078,305400.0
2004-10-05 15:30:00,22.93,22.99,22.86,22.89,324800.0,20.3078,20.361,20.2458,20.2724,324800.0
2004-10-06 09:30:00,22.93,23.11,22.86,22.88,218800.0,20.3078,20.4672,20.2458,20.2635,218800.0
2004-10-06 10:00:00,22.88,23.0,22.84,23.0,200600.0,20.2635,20.3698,20.2281,20.3698,200600.0
2004-10-06 10:30:00,23.0,23.05,22.85,22.9,325600.0,20.3698,20.4141,20.237,20.2812,325600.0
2004-10-06 11:00:00,22.9,23.0,22.86,22.96,219600.0,20.2812,20.3698,20.2458,20.3344,219600.0
2004-10-06 11:30:00,22.95,22.99,22.9,22.9,186200.0,20.3255,20.361,20.2812,20.2812,186200.0
2004-10-06 12:00:00,22.9,22.98,22.9,22.95,216000.0,20.2812,20.3521,20.2812,20.3255,216000.0
2004-10-06 12:30:00,22.95,23.0,22.92,22.94,65800.0,20.3255,20.3698,20.299,20.3167,65800.0
2004-10-06 13:00:00,22.93,22.96,22.91,22.93,99600.0,20.3078,20.3344,20.2901,20.3078,99600.0
2004-10-06 13:30:00,22.93,22.96,22.89,22.91,75000.0,20.3078,20.3344,20.2724,20.2901,75000.0
2004-10-06 14:00:00,22.91,22.98,22.9,22.95,151800.0,20.2901,20.3521,20.2812,20.3255,151800.0
2004-10-06 14:30:00,22.95,22.96,22.85,22.93,183800.0,20.3255,20.3344,20.237,20.3078,183800.0
2004-10-06 15:00:00,22.92,23.0,22.91,23.0,227000.0,20.299,20.3698,20.2901,20.3698,227000.0
2004-10-06 15:30:00,23.0,23.11,22.99,23.11,557400.0,20.3698,20.4672,20.361,20.4672,557400.0
2004-10-07 09:30:00,23.13,23.14,22.94,23.1,175400.0,20.4849,20.4938,20.3167,20.4584,175400.0
2004-10-07 10:00:00,23.1,23.11,22.95,23.0,213800.0,20.4584,20.4672,20.3255,20.3698,213800.0
2004-10-07 10:30:00,23.0,23.02,22.88,22.91,168800.0,20.3698,20.3875,20.2635,20.2901,168800.0
2004-10-07 11:00:00,22.91,22.94,22.8,22.83,240200.0,20.2901,20.3167,20.1927,20.2193,240200.0
2004-10-07 11:30:00,22.83,22.85,22.78,22.8,134000.0,20.2193,20.237,20.175,20.1927,134000.0
2004-10-07 12:00:00,22.81,22.83,22.76,22.82,168600.0,20.2015,20.2193,20.1573,20.2104,168600.0
2004-10-07 12:30:00,22.81,22.81,22.72,22.74,321400.0,20.2015,20.2015,20.1218,20.1395,321400.0
2004-10-07 13:00:00,22.74,22.8,22.73,22.75,287400.0,20.1395,20.1927,20.1307,20.1484,287400.0
2004-10-07 13:30:00,22.75,22.81,22.74,22.74,156000.0,20.1484,20.2015,20.1395,20.1395,156000.0
2004-10-07 14:00:00,22.74,22.81,22.74,22.76,188800.0,20.1395,20.2015,20.1395,20.1573,188800.0
2004-10-07 14:30:00,22.76,22.8,22.68,22.7,321200.0,20.1573,20.1927,20.0864,20.1041,321200.0
2004-10-07 15:00:00,22.7,22.7,22.63,22.63,250400.0,20.1041,20.1041,20.0421,20.0421,250400.0
2004-10-07 15:30:00,22.63,22.71,22.62,22.64,619800.0,20.0421,20.113,20.0333,20.051,619800.0
2004-10-08 09:30:00,22.45,22.49,22.29,22.3,664600.0,19.8827,19.9181,19.741,19.7499,664600.0
2004-10-08 10:00:00,22.31,22.34,22.14,22.3,511000.0,19.7587,19.7853,19.6082,19.7499,511000.0
2004-10-08 10:30:00,22.3,22.39,22.21,22.35,451600.0,19.7499,19.8296,19.6702,19.7941,451600.0
2004-10-08 11:00:00,22.35,22.43,22.25,22.27,329400.0,19.7941,19.865,19.7056,19.7233,329400.0
2004-10-08 11:30:00,22.28,22.29,22.21,22.25,204800.0,19.7322,19.741,19.6702,19.7056,204800.0
2004-10-08 12:00:00,22.25,22.28,22.21,22.21,139400.0,19.7056,19.7322,19.6702,19.6702,139400.0
2004-10-08 12:30:00,22.21,22.26,22.15,22.26,245800.0,19.6702,19.7144,19.617,19.7144,245800.0
2004-10-08 13:00:00,22.26,22.26,22.2,22.24,145600.0,19.7144,19.7144,19.6613,19.6967,145600.0
2004-10-08 13:30:00,22.24,22.24,22.05,22.08,310400.0,19.6967,19.6967,19.5285,19.555,310400.0
2004-10-08 14:00:00,22.08,22.09,21.9,21.9,452800.0,19.555,19.5639,19.3956,19.3956,452800.0
2004-10-08 14:30:00,21.9,22.01,21.9,22.0,308000.0,19.3956,19.493,19.3956,19.4842,308000.0
2004-10-08 15:00:00,22.0,22.04,21.98,22.0,183000.0,19.4842,19.5196,19.4665,19.4842,183000.0
2004-10-08 15:30:00,22.0,22.04,21.92,22.0,613800.0,19.4842,19.5196,19.4133,19.4842,613800.0
2004-10-11 09:30:00,22.06,22.24,22.0,22.22,317000.0,19.5373,19.6967,19.4842,19.679,317000.0
2004-10-11 10:00:00,22.23,22.27,21.99,22.0,277800.0,19.6879,19.7233,19.4753,19.4842,277800.0
2004-10-11 10:30:00,22.0,22.02,21.88,22.0,281600.0,19.4842,19.5019,19.3779,19.4842,281600.0
2004-10-11 11:00:00,22.0,22.11,22.0,22.05,206000.0,19.4842,19.5816,19.4842,19.5285,206000.0
2004-10-11 11:30:00,22.04,22.05,21.96,22.03,186400.0,19.5196,19.5285,19.4487,19.5107,186400.0
2004-10-11 12:00:00,22.03,22.03,21.98,21.99,126800.0,19.5107,19.5107,19.4665,19.4753,126800.0
2004-10-11 12:30:00,21.99,22.0,21.99,22.0,45200.0,19.4753,19.4842,19.4753,19.4842,45200.0
2004-10-11 13:00:00,22.0,22.03,21.98,22.0,48000.0,19.4842,19.5107,19.4665,19.4842,48000.0
2004-10-11 13:30:00,22.0,22.05,22.0,22.0,65000.0,19.4842,19.5285,19.4842,19.4842,65000.0
2004-10-11 14:00:00,22.0,22.02,21.95,21.99,75000.0,19.4842,19.5019,19.4399,19.4753,75000.0
2004-10-11 14:30:00,22.0,22.04,21.99,22.03,48000.0,19.4842,19.5196,19.4753,19.5107,48000.0
2004-10-11 15:00:00,22.04,22.14,22.03,22.03,335200.0,19.5196,19.6082,19.5107,19.5107,335200.0
2004-10-11 15:30:00,22.04,22.1,22.0,22.05,409600.0,19.5196,19.5727,19.4842,19.5285,409600.0
2004-10-12 09:30:00,21.84,21.98,21.79,21.95,277400.0,19.3425,19.4665,19.2982,19.4399,277400.0
2004-10-12 10:00:00,21.95,21.96,21.85,21.88,180600.0,19.4399,19.4487,19.3513,19.3779,180600.0
2004-10-12 10:30:00,21.88,21.98,21.88,21.97,106600.0,19.3779,19.4665,19.3779,19.4576,106600.0
2004-10-12 11:00:00,21.97,22.06,21.97,22.02,93200.0,19.4576,19.5373,19.4576,19.5019,93200.0
2004-10-12 11:30:00,22.02,22.05,21.98,22.02,134200.0,19.5019,19.5285,19.4665,19.5019,134200.0
2004-10-12 12:00:00,22.0,22.01,21.98,22.0,75800.0,19.4842,19.493,19.4665,19.4842,75800.0
2004-10-12 12:30:00,22.0,22.06,21.99,22.06,81400.0,19.4842,19.5373,19.4753,19.5373,81400.0
2004-10-12 13:00:00,22.05,22.08,21.99,22.01,79800.0,19.5285,19.555,19.4753,19.493,79800.0
2004-10-12 13:30:00,22.0,22.17,21.99,22.16,125600.0,19.4842,19.6347,19.4753,19.6259,125600.0
2004-10-12 14:00:00,22.16,22.18,22.09,22.17,132000.0,19.6259,19.6436,19.5639,19.6347,132000.0
2004-10-12 14:30:00,22.17,22.3,22.15,22.3,168800.0,19.6347,19.7499,19.617,19.7499,168800.0
2004-10-12 15:00:00,22.3,22.3,22.22,22.23,254800.0,19.7499,19.7499,19.679,19.6879,254800.0
2004-10-12 15:30:00,22.23,22.23,22.13,22.14,284800.0,19.6879,19.6879,19.5993,19.6082,284800.0
2004-10-13 09:30:00,22.31,22.34,22.18,22.24,227600.0,19.7587,19.7853,19.6436,19.6967,227600.0
2004-10-13 10:00:00,22.24,22.35,22.17,22.25,194800.0,19.6967,19.7941,19.6347,19.7056,194800.0
2004-10-13 10:30:00,22.25,22.39,22.21,22.31,113000.0,19.7056,19.8296,19.6702,19.7587,113000.0
2004-10-13 11:00:00,22.31,22.39,22.25,22.38,219600.0,19.7587,19.8296,19.7056,19.8207,219600.0
2004-10-13 11:30:00,22.39,22.39,22.3,22.34,263400.0,19.8296,19.8296,19.7499,19.7853,263400.0
2004-10-13 12:00:00,22.34,22.42,22.31,22.41,171600.0,19.7853,19.8561,19.7587,19.8473,171600.0
2004-10-13 12:30:00,22.42,22.43,22.36,22.4,73400.0,19.8561,19.865,19.803,19.8384,73400.0
2004-10-13 13:00:00,22.41,22.42,22.23,22.24,93800.0,19.8473,19.8561,19.6879,19.6967,93800.0
2004-10-13 13:30:00,22.23,22.32,22.2,22.27,319600.0,19.6879,19.7676,19.6613,19.7233,319600.0
2004-10-13 14:00:00,22.27,22.34,22.24,22.27,168600.0,19.7233,19.7853,19.6967,19.7233,168600.0
2004-10-13 14:30:00,22.27,22.34,22.27,22.29,149000.0,19.7233,19.7853,19.7233,19.741,149000.0
2004-10-13 15:00:00,22.29,22.34,22.28,22.31,177000.0,19.741,19.7853,19.7322,19.7587,177000.0
2004-10-13 15:30:00,22.31,22.33,22.24,22.3,237600.0,19.7587,19.7764,19.6967,19.7499,237600.0
2004-10-14 09:30:00,22.29,22.57,22.25,22.49,275600.0,19.741,19.989,19.7056,19.9181,275600.0
2004-10-14 10:00:00,22.5,22.54,22.46,22.46,225600.0,19.927,19.9624,19.8916,19.8916,225600.0
2004-10-14 10:30:00,22.47,22.56,22.47,22.49,175000.0,19.9004,19.9801,19.9004,19.9181,175000.0
2004-10-14 11:00:00,22.48,22.55,22.48,22.54,339600.0,19.9093,19.9713,19.9093,19.9624,339600.0
2004-10-14 11:30:00,22.54,22.54,22.47,22.5,443800.0,19.9624,19.9624,19.9004,19.927,443800.0
2004-10-14 12:00:00,22.52,22.67,22.51,22.63,504400.0,19.9447,20.0776,19.9358,20.0421,504400.0
2004-10-14 12:30:00,22.61,22.63,22.53,22.54,104000.0,20.0244,20.0421,19.9536,19.9624,104000.0
2004-10-14 13:00:00,22.53,22.58,22.5,22.53,145000.0,19.9536,19.9978,19.927,19.9536,145000.0
2004-10-14 13:30:00,22.54,22.65,22.5,22.65,141000.0,19.9624,20.0598,19.927,20.0598,141000.0
2004-10-14 14:00:00,22.65,22.65,22.5,22.54,218000.0,20.0598,20.0598,19.927,19.9624,218000.0
2004-10-14 14:30:00,22.55,22.62,22.51,22.61,248600.0,19.9713,20.0333,19.9358,20.0244,248600.0
2004-10-14 15:00:00,22.61,22.61,22.55,22.57,546000.0,20.0244,20.0244,19.9713,19.989,546000.0
2004-10-14 15:30:00,22.58,22.68,22.57,22.63,720400.0,19.9978,20.0864,19.989,20.0421,720400.0
2004-10-15 09:30:00,22.71,22.81,22.46,22.5,918600.0,20.113,20.2015,19.8916,19.927,918600.0
2004-10-15 10:00:00,22.5,22.65,22.49,22.65,307600.0,19.927,20.0598,19.9181,20.0598,307600.0
2004-10-15 10:30:00,22.65,22.71,22.64,22.7,285400.0,20.0598,20.113,20.051,20.1041,285400.0
2004-10-15 11:00:00,22.7,22.74,22.67,22.72,164400.0,20.1041,20.1395,20.0776,20.1218,164400.0
2004-10-15 11:30:00,22.72,22.72,22.62,22.63,108600.0,20.1218,20.1218,20.0333,20.0421,108600.0
2004-10-15 12:00:00,22.63,22.79,22.52,22.74,206200.0,20.0421,20.1838,19.9447,20.1395,206200.0
2004-10-15 12:30:00,22.73,22.79,22.73,22.74,137000.0,20.1307,20.1838,20.1307,20.1395,137000.0
2004-10-15 13:00:00,22.74,22.77,22.67,22.72,170800.0,20.1395,20.1661,20.0776,20.1218,170800.0
2004-10-15 13:30:00,22.73,22.88,22.72,22.74,228600.0,20.1307,20.2635,20.1218,20.1395,228600.0
2004-10-15 14:00:00,22.74,22.74,22.62,22.62,145000.0,20.1395,20.1395,20.0333,20.0333,145000.0
2004-10-15 14:30:00,22.62,22.63,22.56,22.62,108600.0,20.0333,20.0421,19.9801,20.0333,108600.0
2004-10-15 15:00:00,22.62,22.62,22.47,22.56,239400.0,20.0333,20.0333,19.9004,19.9801,239400.0
2004-10-15 15:30:00,22.56,22.58,22.45,22.47,457000.0,19.9801,19.9978,19.8827,19.9004,457000.0
2004-10-18 09:30:00,22.47,22.67,22.41,22.65,242400.0,19.9004,20.0776,19.8473,20.0598,242400.0
2004-10-18 10:00:00,22.65,22.68,22.48,22.52,160600.0,20.0598,20.0864,19.9093,19.9447,160600.0
2004-10-18 10:30:00,22.52,22.55,22.38,22.43,190600.0,19.9447,19.9713,19.8207,19.865,190600.0
2004-10-18 11:00:00,22.42,22.47,22.33,22.47,177600.0,19.8561,19.9004,19.7764,19.9004,177600.0
2004-10-18 11:30:00,22.46,22.51,22.4,22.51,101800.0,19.8916,19.9358,19.8384,19.9358,101800.0
2004-10-18 12:00:00,22.5,22.78,22.5,22.77,181000.0,19.927,20.175,19.927,20.1661,181000.0
2004-10-18 12:30:00,22.77,22.85,22.76,22.78,104000.0,20.1661,20.237,20.1573,20.175,104000.0
2004-10-18 13:00:00,22.79,22.86,22.78,22.86,104600.0,20.1838,20.2458,20.175,20.2458,104600.0
2004-10-18 13:30:00,22.86,22.86,22.8,22.83,117400.0,20.2458,20.2458,20.1927,20.2193,117400.0
2004-10-18 14:00:00,22.82,22.84,22.8,22.82,65400.0,20.2104,20.2281,20.1927,20.2104,65400.0
2004-10-18 14:30:00,22.81,22.97,22.8,22.93,192200.0,20.2015,20.3432,20.1927,20.3078,192200.0
2004-10-18 15:00:00,22.93,23.0,22.85,22.98,117800.0,20.3078,20.3698,20.237,20.3521,117800.0
2004-10-18 15:30:00,22.98,22.99,22.89,22.95,270200.0,20.3521,20.361,20.2724,20.3255,270200.0
2004-10-19 09:30:00,22.99,23.24,22.96,23.1,498400.0,20.361,20.5824,20.3344,20.4584,498400.0
2004-10-19 10:00:00,23.09,23.14,22.88,22.95,352400.0,20.4495,20.4938,20.2635,20.3255,352400.0
2004-10-19 10:30:00,22.96,23.11,22.96,23.05,208000.0,20.3344,20.4672,20.3344,20.4141,208000.0
2004-10-19 11:00:00,23.05,23.09,23.0,23.0,383800.0,20.4141,20.4495,20.3698,20.3698,383800.0
2004-10-19 11:30:00,23.01,23.05,23.0,23.02,131600.0,20.3787,20.4141,20.3698,20.3875,131600.0
2004-10-19 12:00:00,23.02,23.07,23.02,23.03,82600.0,20.3875,20.4318,20.3875,20.3964,82600.0
2004-10-19 12:30:00,23.03,23.07,22.98,22.99,153000.0,20.3964,20.4318,20.3521,20.361,153000.0
2004-10-19 13:00:00,22.99,23.03,22.93,22.99,181800.0,20.361,20.3964,20.3078,20.361,181800.0
2004-10-19 13:30:00,22.99,23.0,22.88,22.9,81800.0,20.361,20.3698,20.2635,20.2812,81800.0
2004-10-19 14:00:00,22.89,22.91,22.79,22.82,120600.0,20.2724,20.2901,20.1838,20.2104,120600.0
2004-10-19 14:30:00,22.82,22.82,22.69,22.72,167800.0,20.2104,20.2104,20.0953,20.1218,167800.0
2004-10-19 15:00:00,22.72,22.74,22.65,22.66,185000.0,20.1218,20.1395,20.0598,20.0687,185000.0
2004-10-19 15:30:00,22.67,22.75,22.55,22.59,317000.0,20.0776,20.1484,19.9713,20.0067,317000.0
2004-10-20 09:30:00,22.26,22.55,22.15,22.47,489600.0,19.7144,19.9713,19.617,19.9004,489600.0
2004-10-20 10:00:00,22.47,22.53,22.45,22.5,243200.0,19.9004,19.9536,19.8827,19.927,243200.0
2004-10-20 10:30:00,22.49,22.53,22.3,22.51,291200.0,19.9181,19.9536,19.7499,19.9358,291200.0
2004-10-20 11:00:00,22.5,22.69,22.5,22.65,250000.0,19.927,20.0953,19.927,20.0598,250000.0
2004-10-20 11:30:00,22.65,22.65,22.52,22.57,176400.0,20.0598,20.0598,19.9447,19.989,176400.0
2004-10-20 12:00:00,22.58,22.68,22.52,22.58,100800.0,19.9978,20.0864,19.9447,19.9978,100800.0
2004-10-20 12:30:00,22.58,22.63,22.54,22.62,215400.0,19.9978,20.0421,19.9624,20.0333,215400.0
2004-10-20 13:00:00,22.62,22.67,22.61,22.63,59800.0,20.0333,20.0776,20.0244,20.0421,59800.0
2004-10-20 13:30:00,22.61,22.61,22.49,22.49,76000.0,20.0244,20.0244,19.9181,19.9181,76000.0
2004-10-20 14:00:00,22.48,22.71,22.48,22.6,142400.0,19.9093,20.113,19.9093,20.0156,142400.0
2004-10-20 14:30:00,22.6,22.71,22.53,22.61,108800.0,20.0156,20.113,19.9536,20.0244,108800.0
2004-10-20 15:00:00,22.61,22.65,22.49,22.61,186400.0,20.0244,20.0598,19.9181,20.0244,186400.0
2004-10-20 15:30:00,22.6,22.66,22.57,22.59,196800.0,20.0156,20.0687,19.989,20.0067,196800.0
2004-10-21 09:30:00,22.55,22.75,22.39,22.64,367400.0,19.9713,20.1484,19.8296,20.051,367400.0
2004-10-21 10:00:00,22.64,22.68,22.53,22.64,172800.0,20.051,20.0864,19.9536,20.051,172800.0
2004-10-21 10:30:00,22.63,22.72,22.59,22.61,179800.0,20.0421,20.1218,20.0067,20.0244,179800.0
2004-10-21 11:00:00,22.62,22.62,22.52,22.6,143200.0,20.0333,20.0333,19.9447,20.0156,143200.0
2004-10-21 11:30:00,22.61,22.61,22.48,22.55,274200.0,20.0244,20.0244,19.9093,19.9713,274200.0
2004-10-21 12:00:00,22.56,22.64,22.48,22.49,260800.0,19.9801,20.051,19.9093,19.9181,260800.0
2004-10-21 12:30:00,22.49,22.49,22.39,22.44,199000.0,19.9181,19.9181,19.8296,19.8739,199000.0
2004-10-21 13:00:00,22.43,22.49,22.4,22.43,177400.0,19.865,19.9181,19.8384,19.865,177400.0
2004-10-21 13:30:00,22.43,22.49,22.41,22.43,93400.0,19.865,19.9181,19.8473,19.865,93400.0
2004-10-21 14:00:00,22.43,22.53,22.43,22.52,202000.0,19.865,19.9536,19.865,19.9447,202000.0
2004-10-21 14:30:00,22.52,22.59,22.47,22.59,213400.0,19.9447,20.0067,19.9004,20.0067,213400.0
2004-10-21 15:00:00,22.59,22.68,22.53,22.63,352400.0,20.0067,20.0864,19.9536,20.0421,352400.0
2004-10-21 15:30:00,22.63,22.63,22.43,22.53,410000.0,20.0421,20.0421,19.865,19.9536,410000.0
2004-10-22 09:30:00,22.64,22.75,22.52,22.75,198600.0,20.051,20.1484,19.9447,20.1484,198600.0
2004-10-22 10:00:00,22.76,22.76,22.6,22.63,161000.0,20.1573,20.1573,20.0156,20.0421,161000.0
2004-10-22 10:30:00,22.63,22.68,22.57,22.68,190600.0,20.0421,20.0864,19.989,20.0864,190600.0
2004-10-22 11:00:00,22.69,22.71,22.55,22.6,176000.0,20.0953,20.113,19.9713,20.0156,176000.0
2004-10-22 11:30:00,22.6,22.65,22.6,22.63,143400.0,20.0156,20.0598,20.0156,20.0421,143400.0
2004-10-22 12:00:00,22.63,22.68,22.62,22.67,171200.0,20.0421,20.0864,20.0333,20.0776,171200.0
2004-10-22 12:30:00,22.67,22.69,22.58,22.6,78800.0,20.0776,20.0953,19.9978,20.0156,78800.0
2004-10-22 13:00:00,22.59,22.6,22.51,22.51,104400.0,20.0067,20.0156,19.9358,19.9358,104400.0
2004-10-22 13:30:00,22.52,22.58,22.47,22.55,103600.0,19.9447,19.9978,19.9004,19.9713,103600.0
2004-10-22 14:00:00,22.56,22.57,22.45,22.5,175000.0,19.9801,19.989,19.8827,19.927,175000.0
2004-10-22 14:30:00,22.5,22.52,22.25,22.32,208000.0,19.927,19.9447,19.7056,19.7676,208000.0
2004-10-22 15:00:00,22.31,22.36,22.22,22.29,187200.0,19.7587,19.803,19.679,19.741,187200.0
2004-10-22 15:30:00,22.29,22.4,22.22,22.22,360000.0,19.741,19.8384,19.679,19.679,360000.0
2004-10-25 09:30:00,22.17,22.23,21.93,21.95,328400.0,19.6347,19.6879,19.4222,19.4399,328400.0
2004-10-25 10:00:00,21.95,22.22,21.95,22.21,294000.0,19.4399,19.679,19.4399,19.6702,294000.0
2004-10-25 10:30:00,22.22,22.22,22.05,22.11,128800.0,19.679,19.679,19.5285,19.5816,128800.0
2004-10-25 11:00:00,22.11,22.11,21.98,22.0,136800.0,19.5816,19.5816,19.4665,19.4842,136800.0
2004-10-25 11:30:00,22.0,22.01,21.84,21.89,136800.0,19.4842,19.493,19.3425,19.3867,136800.0
2004-10-25 12:00:00,21.88,21.89,21.78,21.81,265200.0,19.3779,19.3867,19.2893,19.3159,265200.0
2004-10-25 12:30:00,21.78,21.85,21.7,21.83,181800.0,19.2893,19.3513,19.2185,19.3336,181800.0
2004-10-25 13:00:00,21.83,21.93,21.81,21.89,138800.0,19.3336,19.4222,19.3159,19.3867,138800.0
2004-10-25 13:30:00,21.89,21.98,21.86,21.97,139200.0,19.3867,19.4665,19.3602,19.4576,139200.0
2004-10-25 14:00:00,21.97,21.99,21.89,21.92,127400.0,19.4576,19.4753,19.3867,19.4133,127400.0
2004-10-25 14:30:00,21.91,21.95,21.88,21.9,210400.0,19.4045,19.4399,19.3779,19.3956,210400.0
2004-10-25 15:00:00,21.9,21.95,21.89,21.93,149400.0,19.3956,19.4399,19.3867,19.4222,149400.0
2004-10-25 15:30:00,21.93,21.95,21.86,21.91,367200.0,19.4222,19.4399,19.3602,19.4045,367200.0
2004-10-26 09:30:00,21.73,22.16,21.68,21.82,292800.0,19.245,19.6259,19.2008,19.3248,292800.0
2004-10-26 10:00:00,21.82,22.06,21.79,21.98,158800.0,19.3248,19.5373,19.2982,19.4665,158800.0
2004-10-26 10:30:00,21.99,21.99,21.83,21.87,116800.0,19.4753,19.4753,19.3336,19.369,116800.0
2004-10-26 11:00:00,21.87,21.87,21.76,21.79,139200.0,19.369,19.369,19.2716,19.2982,139200.0
2004-10-26 11:30:00,21.79,21.85,21.72,21.85,197000.0,19.2982,19.3513,19.2362,19.3513,197000.0
2004-10-26 12:00:00,21.85,22.0,21.85,21.9,132400.0,19.3513,19.4842,19.3513,19.3956,132400.0
2004-10-26 12:30:00,21.9,21.99,21.9,21.92,41000.0,19.3956,19.4753,19.3956,19.4133,41000.0
2004-10-26 13:00:00,21.92,22.0,21.85,21.86,106400.0,19.4133,19.4842,19.3513,19.3602,106400.0
2004-10-26 13:30:00,21.86,21.86,21.78,21.8,112200.0,19.3602,19.3602,19.2893,19.307,112200.0
2004-10-26 14:00:00,21.8,21.85,21.77,21.77,141000.0,19.307,19.3513,19.2805,19.2805,141000.0
2004-10-26 14:30:00,21.77,21.84,21.76,21.8,125400.0,19.2805,19.3425,19.2716,19.307,125400.0
2004-10-26 15:00:00,21.8,21.83,21.78,21.81,202800.0,19.307,19.3336,19.2893,19.3159,202800.0
2004-10-26 15:30:00,21.8,21.88,21.75,21.88,454000.0,19.307,19.3779,19.2628,19.3779,454000.0
2004-10-27 09:30:00,21.82,21.95,21.81,21.84,189600.0,19.3248,19.4399,19.3159,19.3425,189600.0
2004-10-27 10:00:00,21.83,21.95,21.8,21.87,132800.0,19.3336,19.4399,19.307,19.369,132800.0
2004-10-27 10:30:00,21.87,22.41,21.86,22.41,391600.0,19.369,19.8473,19.3602,19.8473,391600.0
2004-10-27 11:00:00,22.41,22.73,22.24,22.65,653400.0,19.8473,20.1307,19.6967,20.0598,653400.0
2004-10-27 11:30:00,22.65,22.69,22.61,22.65,294000.0,20.0598,20.0953,20.0244,20.0598,294000.0
2004-10-27 12:00:00,22.66,22.75,22.53,22.69,253400.0,20.0687,20.1484,19.9536,20.0953,253400.0
2004-10-27 12:30:00,22.69,22.7,22.61,22.65,166400.0,20.0953,20.1041,20.0244,20.0598,166400.0
2004-10-27 13:00:00,22.64,22.75,22.63,22.7,215000.0,20.051,20.1484,20.0421,20.1041,215000.0
2004-10-27 13:30:00,22.71,22.71,22.66,22.71,97000.0,20.113,20.113,20.0687,20.113,97000.0
2004-10-27 14:00:00,22.71,22.74,22.64,22.66,143000.0,20.113,20.1395,20.051,20.0687,143000.0
2004-10-27 14:30:00,22.65,22.7,22.63,22.7,192200.0,20.0598,20.1041,20.0421,20.1041,192200.0
2004-10-27 15:00:00,22.69,22.74,22.65,22.7,233200.0,20.0953,20.1395,20.0598,20.1041,233200.0
2004-10-27 15:30:00,22.68,22.72,22.6,22.66,381200.0,20.0864,20.1218,20.0156,20.0687,381200.0
2004-10-28 09:30:00,22.61,22.73,22.57,22.73,119800.0,20.0244,20.1307,19.989,20.1307,119800.0
2004-10-28 10:00:00,22.72,22.72,22.5,22.61,122800.0,20.1218,20.1218,19.927,20.0244,122800.0
2004-10-28 10:30:00,22.61,22.85,22.54,22.84,163000.0,20.0244,20.237,19.9624,20.2281,163000.0
2004-10-28 11:00:00,22.84,22.92,22.75,22.91,157400.0,20.2281,20.299,20.1484,20.2901,157400.0
2004-10-28 11:30:00,22.91,22.92,22.8,22.84,172200.0,20.2901,20.299,20.1927,20.2281,172200.0
2004-10-28 12:00:00,22.83,22.85,22.64,22.66,88000.0,20.2193,20.237,20.051,20.0687,88000.0
2004-10-28 12:30:00,22.67,22.84,22.67,22.84,57600.0,20.0776,20.2281,20.0776,20.2281,57600.0
2004-10-28 13:00:00,22.85,22.85,22.76,22.84,49000.0,20.237,20.237,20.1573,20.2281,49000.0
2004-10-28 13:30:00,22.86,22.9,22.82,22.88,83000.0,20.2458,20.2812,20.2104,20.2635,83000.0
2004-10-28 14:00:00,22.88,23.0,22.85,22.96,174200.0,20.2635,20.3698,20.237,20.3344,174200.0
2004-10-28 14:30:00,22.97,23.0,22.95,22.95,118000.0,20.3432,20.3698,20.3255,20.3255,118000.0
2004-10-28 15:00:00,22.95,22.97,22.78,22.8,212600.0,20.3255,20.3432,20.175,20.1927,212600.0
2004-10-28 15:30:00,22.81,22.89,22.7,22.89,314600.0,20.2015,20.2724,20.1041,20.2724,314600.0
2004-10-29 09:30:00,22.72,23.0,22.72,23.0,283800.0,20.1218,20.3698,20.1218,20.3698,283800.0
2004-10-29 10:00:00,23.0,23.0,22.74,22.83,130200.0,20.3698,20.3698,20.1395,20.2193,130200.0
2004-10-29 10:30:00,22.83,22.87,22.65,22.65,107600.0,20.2193,20.2547,20.0598,20.0598,107600.0
2004-10-29 11:00:00,22.65,22.68,22.59,22.67,109200.0,20.0598,20.0864,20.0067,20.0776,109200.0
2004-10-29 11:30:00,22.66,22.75,22.65,22.75,180400.0,20.0687,20.1484,20.0598,20.1484,180400.0
2004-10-29 12:00:00,22.74,22.78,22.68,22.73,93400.0,20.1395,20.175,20.0864,20.1307,93400.0
2004-10-29 12:30:00,22.71,22.73,22.68,22.69,42200.0,20.113,20.1307,20.0864,20.0953,42200.0
2004-10-29 13:00:00,22.68,22.75,22.68,22.74,70800.0,20.0864,20.1484,20.0864,20.1395,70800.0
2004-10-29 13:30:00,22.74,22.78,22.59,22.59,183000.0,20.1395,20.175,20.0067,20.0067,183000.0
2004-10-29 14:00:00,22.59,22.64,22.52,22.61,163400.0,20.0067,20.051,19.9447,20.0244,163400.0
2004-10-29 14:30:00,22.6,22.69,22.59,22.67,88600.0,20.0156,20.0953,20.0067,20.0776,88600.0
2004-10-29 15:00:00,22.68,22.68,22.63,22.65,98800.0,20.0864,20.0864,20.0421,20.0598,98800.0
2004-10-29 15:30:00,22.65,22.78,22.62,22.68,557600.0,20.0598,20.175,20.0333,20.0864,557600.0
2004-11-01 09:30:00,22.59,22.86,22.59,22.85,195800.0,20.0067,20.2458,20.0067,20.237,195800.0
2004-11-01 10:00:00,22.85,22.88,22.79,22.85,65800.0,20.237,20.2635,20.1838,20.237,65800.0
2004-11-01 10:30:00,22.85,23.0,22.83,22.98,114200.0,20.237,20.3698,20.2193,20.3521,114200.0
2004-11-01 11:00:00,22.98,23.04,22.95,23.02,189400.0,20.3521,20.4052,20.3255,20.3875,189400.0
2004-11-01 11:30:00,23.02,23.09,23.02,23.07,69400.0,20.3875,20.4495,20.3875,20.4318,69400.0
2004-11-01 12:00:00,23.09,23.15,23.05,23.06,212800.0,20.4495,20.5027,20.4141,20.423,212800.0
2004-11-01 12:30:00,23.05,23.09,23.02,23.05,76000.0,20.4141,20.4495,20.3875,20.4141,76000.0
2004-11-01 13:00:00,23.04,23.04,22.86,22.88,161000.0,20.4052,20.4052,20.2458,20.2635,161000.0
2004-11-01 13:30:00,22.88,22.9,22.83,22.9,146000.0,20.2635,20.2812,20.2193,20.2812,146000.0
2004-11-01 14:00:00,22.9,22.93,22.86,22.92,116800.0,20.2812,20.3078,20.2458,20.299,116800.0
2004-11-01 14:30:00,22.93,22.99,22.92,22.95,145000.0,20.3078,20.361,20.299,20.3255,145000.0
2004-11-01 15:00:00,22.94,22.98,22.9,22.95,144800.0,20.3167,20.3521,20.2812,20.3255,144800.0
2004-11-01 15:30:00,22.93,22.96,22.85,22.88,508600.0,20.3078,20.3344,20.237,20.2635,508600.0
2004-11-02 09:30:00,22.82,22.93,22.75,22.81,186800.0,20.2104,20.3078,20.1484,20.2015,186800.0
2004-11-02 10:00:00,22.81,22.95,22.79,22.93,202200.0,20.2015,20.3255,20.1838,20.3078,202200.0
2004-11-02 10:30:00,22.92,23.0,22.91,22.99,154800.0,20.299,20.3698,20.2901,20.361,154800.0
2004-11-02 11:00:00,23.0,23.08,22.99,23.05,298600.0,20.3698,20.4407,20.361,20.4141,298600.0
2004-11-02 11:30:00,23.05,23.06,22.94,22.95,96000.0,20.4141,20.423,20.3167,20.3255,96000.0
2004-11-02 12:00:00,22.95,22.95,22.84,22.95,113200.0,20.3255,20.3255,20.2281,20.3255,113200.0
2004-11-02 12:30:00,22.95,22.95,22.86,22.87,107400.0,20.3255,20.3255,20.2458,20.2547,107400.0
2004-11-02 13:00:00,22.89,22.93,22.88,22.91,64000.0,20.2724,20.3078,20.2635,20.2901,64000.0
2004-11-02 13:30:00,22.91,22.91,22.85,22.9,73600.0,20.2901,20.2901,20.237,20.2812,73600.0
2004-11-02 14:00:00,22.9,22.9,22.87,22.87,73400.0,20.2812,20.2812,20.2547,20.2547,73400.0
2004-11-02 14:30:00,22.88,22.9,22.64,22.77,125000.0,20.2635,20.2812,20.051,20.1661,125000.0
2004-11-02 15:00:00,22.78,22.8,22.67,22.7,174200.0,20.175,20.1927,20.0776,20.1041,174200.0
2004-11-02 15:30:00,22.71,22.74,22.61,22.65,242600.0,20.113,20.1395,20.0244,20.0598,242600.0
2004-11-03 09:30:00,22.66,22.78,22.34,22.36,465000.0,20.0687,20.175,19.7853,19.803,465000.0
2004-11-03 10:00:00,22.36,22.47,22.21,22.22,500400.0,19.803,19.9004,19.6702,19.679,500400.0
2004-11-03 10:30:00,22.22,22.31,22.16,22.3,652200.0,19.679,19.7587,19.6259,19.7499,652200.0
2004-11-03 11:00:00,22.3,22.68,22.28,22.61,293000.0,19.7499,20.0864,19.7322,20.0244,293000.0
2004-11-03 11:30:00,22.62,22.71,22.56,22.59,189800.0,20.0333,20.113,19.9801,20.0067,189800.0
2004-11-03 12:00:00,22.6,22.6,22.54,22.55,657400.0,20.0156,20.0156,19.9624,19.9713,657400.0
2004-11-03 12:30:00,22.57,22.68,22.56,22.68,87800.0,19.989,20.0864,19.9801,20.0864,87800.0
2004-11-03 13:00:00,22.69,22.95,22.68,22.86,226800.0,20.0953,20.3255,20.0864,20.2458,226800.0
2004-11-03 13:30:00,22.85,22.88,22.8,22.88,58400.0,20.237,20.2635,20.1927,20.2635,58400.0
2004-11-03 14:00:00,22.86,22.88,22.75,22.79,128000.0,20.2458,20.2635,20.1484,20.1838,128000.0
2004-11-03 14:30:00,22.8,22.81,22.67,22.67,131200.0,20.1927,20.2015,20.0776,20.0776,131200.0
2004-11-03 15:00:00,22.67,22.73,22.58,22.61,178000.0,20.0776,20.1307,19.9978,20.0244,178000.0
2004-11-03 15:30:00,22.62,22.83,22.61,22.75,464600.0,20.0333,20.2193,20.0244,20.1484,464600.0
2004-11-04 09:30:00,22.88,22.93,22.68,22.84,262600.0,20.2635,20.3078,20.0864,20.2281,262600.0
2004-11-04 10:00:00,22.86,22.86,22.74,22.8,181200.0,20.2458,20.2458,20.1395,20.1927,181200.0
2004-11-04 10:30:00,22.8,22.86,22.67,22.75,101000.0,20.1927,20.2458,20.0776,20.1484,101000.0
2004-11-04 11:00:00,22.73,22.87,22.73,22.83,131800.0,20.1307,20.2547,20.1307,20.2193,131800.0
2004-11-04 11:30:00,22.82,22.87,22.76,22.77,79000.0,20.2104,20.2547,20.1573,20.1661,79000.0
2004-11-04 12:00:00,22.77,22.86,22.76,22.83,78800.0,20.1661,20.2458,20.1573,20.2193,78800.0
2004-11-04 12:30:00,22.83,22.89,22.83,22.86,98400.0,20.2193,20.2724,20.2193,20.2458,98400.0
2004-11-04 13:00:00,22.86,22.95,22.84,22.93,73000.0,20.2458,20.3255,20.2281,20.3078,73000.0
2004-11-04 13:30:00,22.93,23.02,22.9,23.0,91400.0,20.3078,20.3875,20.2812,20.3698,91400.0
2004-11-04 14:00:00,23.02,23.11,22.98,23.09,96400.0,20.3875,20.4672,20.3521,20.4495,96400.0
2004-11-04 14:30:00,23.09,23.22,23.08,23.11,287800.0,20.4495,20.5647,20.4407,20.4672,287800.0
2004-11-04 15:00:00,23.11,23.14,23.05,23.06,343000.0,20.4672,20.4938,20.4141,20.423,343000.0
2004-11-04 15:30:00,23.06,23.11,23.0,23.09,380600.0,20.423,20.4672,20.3698,20.4495,380600.0
2004-11-05 09:30:00,22.4,22.43,21.53,21.86,2872000.0,19.8384,19.865,19.0679,19.3602,2872000.0
2004-11-05 10:00:00,21.86,22.29,21.84,22.2,1339200.0,19.3602,19.741,19.3425,19.6613,1339200.0
2004-11-05 10:30:00,22.2,22.31,22.07,22.13,691800.0,19.6613,19.7587,19.5462,19.5993,691800.0
2004-11-05 11:00:00,22.13,22.14,22.05,22.11,427000.0,19.5993,19.6082,19.5285,19.5816,427000.0
2004-11-05 11:30:00,22.11,22.15,22.06,22.07,381200.0,19.5816,19.617,19.5373,19.5462,381200.0
2004-11-05 12:00:00,22.07,22.07,21.93,21.95,386400.0,19.5462,19.5462,19.4222,19.4399,386400.0
2004-11-05 12:30:00,21.95,21.95,21.76,21.76,460000.0,19.4399,19.4399,19.2716,19.2716,460000.0
2004-11-05 13:00:00,21.76,22.0,21.43,21.6,832000.0,19.2716,19.4842,18.9794,19.1299,832000.0
2004-11-05 13:30:00,21.61,21.68,21.55,21.61,447400.0,19.1388,19.2008,19.0856,19.1388,447400.0
2004-11-05 14:00:00,21.61,21.65,21.26,21.56,1160800.0,19.1388,19.1742,18.8288,19.0945,1160800.0
2004-11-05 14:30:00,21.55,21.62,21.46,21.57,875400.0,19.0856,19.1476,19.0059,19.1033,875400.0
2004-11-05 15:00:00,21.57,21.75,21.54,21.71,721000.0,19.1033,19.2628,19.0768,19.2273,721000.0
2004-11-05 15:30:00,21.7,21.75,21.52,21.57,1274400.0,19.2185,19.2628,19.0591,19.1033,1274400.0
2004-11-08 09:30:00,21.6,22.0,21.6,21.86,375200.0,19.1299,19.4842,19.1299,19.3602,375200.0
2004-11-08 10:00:00,21.87,21.88,21.64,21.71,683800.0,19.369,19.3779,19.1653,19.2273,683800.0
2004-11-08 10:30:00,21.73,21.79,21.7,21.75,606200.0,19.245,19.2982,19.2185,19.2628,606200.0
2004-11-08 11:00:00,21.75,21.82,21.66,21.7,580800.0,19.2628,19.3248,19.1831,19.2185,580800.0
2004-11-08 11:30:00,21.68,21.77,21.67,21.75,321200.0,19.2008,19.2805,19.1919,19.2628,321200.0
2004-11-08 12:00:00,21.76,21.8,21.75,21.79,283600.0,19.2716,19.307,19.2628,19.2982,283600.0
2004-11-08 12:30:00,21.79,21.81,21.77,21.8,76600.0,19.2982,19.3159,19.2805,19.307,76600.0
2004-11-08 13:00:00,21.8,21.8,21.74,21.77,177400.0,19.307,19.307,19.2539,19.2805,177400.0
2004-11-08 13:30:00,21.78,21.82,21.77,21.8,117000.0,19.2893,19.3248,19.2805,19.307,117000.0
2004-11-08 14:00:00,21.8,21.95,21.8,21.95,386000.0,19.307,19.4399,19.307,19.4399,386000.0
2004-11-08 14:30:00,21.95,21.97,21.93,21.96,223200.0,19.4399,19.4576,19.4222,19.4487,223200.0
2004-11-08 15:00:00,21.96,22.04,21.93,22.0,291400.0,19.4487,19.5196,19.4222,19.4842,291400.0
2004-11-08 15:30:00,22.0,22.03,21.88,21.93,561600.0,19.4842,19.5107,19.3779,19.4222,561600.0
2004-11-09 09:30:00,21.95,22.17,21.88,22.15,259200.0,19.4399,19.6347,19.3779,19.617,259200.0
2004-11-09 10:00:00,22.14,22.14,22.04,22.05,231400.0,19.6082,19.6082,19.5196,19.5285,231400.0
2004-11-09 10:30:00,22.05,22.1,22.01,22.02,225200.0,19.5285,19.5727,19.493,19.5019,225200.0
2004-11-09 11:00:00,22.01,22.05,21.97,22.02,320600.0,19.493,19.5285,19.4576,19.5019,320600.0
2004-11-09 11:30:00,22.01,22.1,22.0,22.1,144800.0,19.493,19.5727,19.4842,19.5727,144800.0
2004-11-09 12:00:00,22.1,22.13,22.06,22.1,184000.0,19.5727,19.5993,19.5373,19.5727,184000.0
2004-11-09 12:30:00,22.1,22.11,22.05,22.09,120800.0,19.5727,19.5816,19.5285,19.5639,120800.0
2004-11-09 13:00:00,22.1,22.11,22.02,22.03,358000.0,19.5727,19.5816,19.5019,19.5107,358000.0
2004-11-09 13:30:00,22.02,22.05,21.97,22.0,360600.0,19.5019,19.5285,19.4576,19.4842,360600.0
2004-11-09 14:00:00,22.0,22.05,21.71,21.98,285400.0,19.4842,19.5285,19.2273,19.4665,285400.0
2004-11-09 14:30:00,21.97,22.0,21.92,21.97,292000.0,19.4576,19.4842,19.4133,19.4576,292000.0
2004-11-09 15:00:00,21.97,21.98,21.87,21.9,300000.0,19.4576,19.4665,19.369,19.3956,300000.0
2004-11-09 15:30:00,21.91,21.95,21.88,21.89,404400.0,19.4045,19.4399,19.3779,19.3867,404400.0
2004-11-10 09:30:00,21.82,21.9,21.68,21.7,277000.0,19.3248,19.3956,19.2008,19.2185,277000.0
2004-11-10 10:00:00,21.69,21.8,21.66,21.76,166600.0,19.2096,19.307,19.1831,19.2716,166600.0
2004-11-10 10:30:00,21.77,21.81,21.71,21.76,188600.0,19.2805,19.3159,19.2273,19.2716,188600.0
2004-11-10 11:00:00,21.77,21.81,21.7,21.74,184200.0,19.2805,19.3159,19.2185,19.2539,184200.0
2004-11-10 11:30:00,21.75,21.82,21.66,21.78,192600.0,19.2628,19.3248,19.1831,19.2893,192600.0
2004-11-10 12:00:00,21.78,21.81,21.68,21.7,164000.0,19.2893,19.3159,19.2008,19.2185,164000.0
2004-11-10 12:30:00,21.7,21.73,21.66,21.69,202600.0,19.2185,19.245,19.1831,19.2096,202600.0
2004-11-10 13:00:00,21.69,21.71,21.67,21.71,88000.0,19.2096,19.2273,19.1919,19.2273,88000.0
2004-11-10 13:30:00,21.7,21.74,21.69,21.72,67800.0,19.2185,19.2539,19.2096,19.2362,67800.0
2004-11-10 14:00:00,21.72,21.79,21.66,21.74,181200.0,19.2362,19.2982,19.1831,19.2539,181200.0
2004-11-10 14:30:00,21.74,21.83,21.71,21.81,174600.0,19.2539,19.3336,19.2273,19.3159,174600.0
2004-11-10 15:00:00,21.8,21.84,21.59,21.64,395400.0,19.307,19.3425,19.1211,19.1653,395400.0
2004-11-10 15:30:00,21.64,21.64,21.44,21.49,772800.0,19.1653,19.1653,18.9882,19.0325,772800.0
2004-11-11 09:30:00,21.53,21.7,21.5,21.65,298800.0,19.0679,19.2185,19.0413,19.1742,298800.0
2004-11-11 10:00:00,21.65,21.69,21.53,21.6,214000.0,19.1742,19.2096,19.0679,19.1299,214000.0
2004-11-11 10:30:00,21.6,21.82,21.56,21.82,213200.0,19.1299,19.3248,19.0945,19.3248,213200.0
2004-11-11 11:00:00,21.81,21.82,21.59,21.59,141800.0,19.3159,19.3248,19.1211,19.1211,141800.0
2004-11-11 11:30:00,21.59,21.64,21.59,21.61,86200.0,19.1211,19.1653,19.1211,19.1388,86200.0
2004-11-11 12:00:00,21.61,21.75,21.6,21.75,110200.0,19.1388,19.2628,19.1299,19.2628,110200.0
2004-11-11 12:30:00,21.75,21.79,21.72,21.78,142400.0,19.2628,19.2982,19.2362,19.2893,142400.0
2004-11-11 13:00:00,21.77,21.78,21.74,21.75,59400.0,19.2805,19.2893,19.2539,19.2628,59400.0
2004-11-11 13:30:00,21.74,21.78,21.71,21.76,102200.0,19.2539,19.2893,19.2273,19.2716,102200.0
2004-11-11 14:00:00,21.77,21.93,21.77,21.86,308200.0,19.2805,19.4222,19.2805,19.3602,308200.0
2004-11-11 14:30:00,21.86,21.92,21.8,21.86,151600.0,19.3602,19.4133,19.307,19.3602,151600.0
2004-11-11 15:00:00,21.86,21.88,21.82,21.86,139000.0,19.3602,19.3779,19.3248,19.3602,139000.0
2004-11-11 15:30:00,21.86,21.88,21.7,21.71,434600.0,19.3602,19.3779,19.2185,19.2273,434600.0
2004-11-12 09:30:00,21.56,21.63,21.5,21.55,207400.0,19.0945,19.1565,19.0413,19.0856,207400.0
2004-11-12 10:00:00,21.55,21.59,21.53,21.57,108400.0,19.0856,19.1211,19.0679,19.1033,108400.0
2004-11-12 10:30:00,21.59,21.65,21.55,21.61,128600.0,19.1211,19.1742,19.0856,19.1388,128600.0
2004-11-12 11:00:00,21.61,21.7,21.6,21.6,94800.0,19.1388,19.2185,19.1299,19.1299,94800.0
2004-11-12 11:30:00,21.6,21.61,21.52,21.53,126400.0,19.1299,19.1388,19.0591,19.0679,126400.0
2004-11-12 12:00:00,21.53,21.58,21.49,21.54,150600.0,19.0679,19.1122,19.0325,19.0768,150600.0
2004-11-12 12:30:00,21.56,21.6,21.54,21.59,63200.0,19.0945,19.1299,19.0768,19.1211,63200.0
2004-11-12 13:00:00,21.59,21.66,21.58,21.63,88800.0,19.1211,19.1831,19.1122,19.1565,88800.0
2004-11-12 13:30:00,21.64,21.64,21.58,21.63,118200.0,19.1653,19.1653,19.1122,19.1565,118200.0
2004-11-12 14:00:00,21.63,21.73,21.61,21.66,126800.0,19.1565,19.245,19.1388,19.1831,126800.0
2004-11-12 14:30:00,21.67,21.74,21.66,21.68,71400.0,19.1919,19.2539,19.1831,19.2008,71400.0
2004-11-12 15:00:00,21.68,21.75,21.68,21.7,163000.0,19.2008,19.2628,19.2008,19.2185,163000.0
2004-11-12 15:30:00,21.71,21.77,21.68,21.74,441000.0,19.2273,19.2805,19.2008,19.2539,441000.0
2004-11-15 09:30:00,21.7,22.0,21.7,21.96,352400.0,19.2185,19.4842,19.2185,19.4487,352400.0
2004-11-15 10:00:00,21.96,22.04,21.95,22.03,252400.0,19.4487,19.5196,19.4399,19.5107,252400.0
2004-11-15 10:30:00,22.02,22.13,22.0,22.12,260600.0,19.5019,19.5993,19.4842,19.5904,260600.0
2004-11-15 11:00:00,22.13,22.13,21.83,21.87,301400.0,19.5993,19.5993,19.3336,19.369,301400.0
2004-11-15 11:30:00,21.87,21.9,21.8,21.9,121600.0,19.369,19.3956,19.307,19.3956,121600.0
2004-11-15 12:00:00,21.88,21.9,21.84,21.89,61000.0,19.3779,19.3956,19.3425,19.3867,61000.0
2004-11-15 12:30:00,21.89,21.98,21.89,21.95,85000.0,19.3867,19.4665,19.3867,19.4399,85000.0
2004-11-15 13:00:00,21.95,21.96,21.89,21.9,95200.0,19.4399,19.4487,19.3867,19.3956,95200.0
2004-11-15 13:30:00,21.9,21.91,21.82,21.83,82800.0,19.3956,19.4045,19.3248,19.3336,82800.0
2004-11-15 14:00:00,21.82,21.91,21.79,21.86,105800.0,19.3248,19.4045,19.2982,19.3602,105800.0
2004-11-15 14:30:00,21.86,21.93,21.79,21.79,124800.0,19.3602,19.4222,19.2982,19.2982,124800.0
2004-11-15 15:00:00,21.79,21.89,21.78,21.87,522000.0,19.2982,19.3867,19.2893,19.369,522000.0
2004-11-15 15:30:00,21.89,22.1,21.84,22.01,649600.0,19.3867,19.5727,19.3425,19.493,649600.0
2004-11-16 09:30:00,22.03,22.05,21.84,21.91,242600.0,19.5107,19.5285,19.3425,19.4045,242600.0
2004-11-16 10:00:00,21.91,21.93,21.78,21.85,303800.0,19.4045,19.4222,19.2893,19.3513,303800.0
2004-11-16 10:30:00,21.85,21.95,21.85,21.94,384800.0,19.3513,19.4399,19.3513,19.431,384800.0
2004-11-16 11:00:00,21.94,21.94,21.88,21.9,131600.0,19.431,19.431,19.3779,19.3956,131600.0
2004-11-16 11:30:00,21.9,21.92,21.86,21.91,125600.0,19.3956,19.4133,19.3602,19.4045,125600.0
2004-11-16 12:00:00,21.91,21.93,21.88,21.9,146400.0,19.4045,19.4222,19.3779,19.3956,146400.0
2004-11-16 12:30:00,21.91,21.92,21.9,21.91,83200.0,19.4045,19.4133,19.3956,19.4045,83200.0
2004-11-16 13:00:00,21.91,21.92,21.87,21.9,66600.0,19.4045,19.4133,19.369,19.3956,66600.0
2004-11-16 13:30:00,21.9,21.91,21.88,21.9,119600.0,19.3956,19.4045,19.3779,19.3956,119600.0
2004-11-16 14:00:00,21.9,21.91,21.89,21.9,99600.0,19.3956,19.4045,19.3867,19.3956,99600.0
2004-11-16 14:30:00,21.9,21.91,21.86,21.88,94600.0,19.3956,19.4045,19.3602,19.3779,94600.0
2004-11-16 15:00:00,21.89,21.96,21.88,21.91,348400.0,19.3867,19.4487,19.3779,19.4045,348400.0
2004-11-16 15:30:00,21.91,21.95,21.8,21.8,337400.0,19.4045,19.4399,19.307,19.307,337400.0
2004-11-17 09:30:00,21.83,21.98,21.77,21.9,184800.0,19.3336,19.4665,19.2805,19.3956,184800.0
2004-11-17 10:00:00,21.9,22.04,21.9,21.93,285000.0,19.3956,19.5196,19.3956,19.4222,285000.0
2004-11-17 10:30:00,21.93,21.95,21.83,21.93,176600.0,19.4222,19.4399,19.3336,19.4222,176600.0
2004-11-17 11:00:00,21.92,21.96,21.88,21.92,312400.0,19.4133,19.4487,19.3779,19.4133,312400.0
2004-11-17 11:30:00,21.92,22.0,21.9,21.98,436800.0,19.4133,19.4842,19.3956,19.4665,436800.0
2004-11-17 12:00:00,21.98,21.98,21.93,21.95,133200.0,19.4665,19.4665,19.4222,19.4399,133200.0
2004-11-17 12:30:00,21.95,21.96,21.93,21.93,85000.0,19.4399,19.4487,19.4222,19.4222,85000.0
2004-11-17 13:00:00,21.93,21.99,21.93,21.97,284400.0,19.4222,19.4753,19.4222,19.4576,284400.0
2004-11-17 13:30:00,21.97,21.97,21.9,21.93,98600.0,19.4576,19.4576,19.3956,19.4222,98600.0
2004-11-17 14:00:00,21.93,21.93,21.72,21.76,375400.0,19.4222,19.4222,19.2362,19.2716,375400.0
2004-11-17 14:30:00,21.76,21.86,21.69,21.82,426000.0,19.2716,19.3602,19.2096,19.3248,426000.0
2004-11-17 15:00:00,21.82,21.86,21.76,21.82,390000.0,19.3248,19.3602,19.2716,19.3248,390000.0
2004-11-17 15:30:00,21.82,21.91,21.75,21.75,610400.0,19.3248,19.4045,19.2628,19.2628,610400.0
2004-11-18 09:30:00,22.13,22.23,21.28,21.33,1259800.0,19.5993,19.6879,18.8465,18.8908,1259800.0
2004-11-18 10:00:00,21.33,21.35,21.02,21.19,1063000.0,18.8908,18.9085,18.6162,18.7668,1063000.0
2004-11-18 10:30:00,21.2,21.35,21.15,21.33,508600.0,18.7757,18.9085,18.7314,18.8908,508600.0
2004-11-18 11:00:00,21.33,21.55,21.3,21.55,576600.0,18.8908,19.0856,18.8642,19.0856,576600.0
2004-11-18 11:30:00,21.55,21.65,21.48,21.62,480200.0,19.0856,19.1742,19.0236,19.1476,480200.0
2004-11-18 12:00:00,21.61,21.66,21.55,21.58,327800.0,19.1388,19.1831,19.0856,19.1122,327800.0
2004-11-18 12:30:00,21.59,21.61,21.5,21.5,284600.0,19.1211,19.1388,19.0413,19.0413,284600.0
2004-11-18 13:00:00,21.49,21.55,21.47,21.53,242200.0,19.0325,19.0856,19.0148,19.0679,242200.0
2004-11-18 13:30:00,21.54,21.6,21.5,21.6,254400.0,19.0768,19.1299,19.0413,19.1299,254400.0
2004-11-18 14:00:00,21.6,21.6,21.55,21.58,216600.0,19.1299,19.1299,19.0856,19.1122,216600.0
2004-11-18 14:30:00,21.58,21.69,21.54,21.67,209600.0,19.1122,19.2096,19.0768,19.1919,209600.0
2004-11-18 15:00:00,21.68,21.77,21.67,21.73,393600.0,19.2008,19.2805,19.1919,19.245,393600.0
2004-11-18 15:30:00,21.73,21.75,21.52,21.71,605600.0,19.245,19.2628,19.0591,19.2273,605600.0
2004-11-19 09:30:00,21.74,21.86,21.61,21.61,510400.0,19.2539,19.3602,19.1388,19.1388,510400.0
2004-11-19 10:00:00,21.61,21.61,21.35,21.36,280200.0,19.1388,19.1388,18.9085,18.9174,280200.0
2004-11-19 10:30:00,21.36,21.41,21.3,21.31,212000.0,18.9174,18.9616,18.8642,18.8731,212000.0
2004-11-19 11:00:00,21.31,21.42,21.25,21.39,361400.0,18.8731,18.9705,18.8199,18.9439,361400.0
2004-11-19 11:30:00,21.38,21.63,21.38,21.56,308200.0,18.9351,19.1565,18.9351,19.0945,308200.0
2004-11-19 12:00:00,21.56,21.56,21.47,21.5,173000.0,19.0945,19.0945,19.0148,19.0413,173000.0
2004-11-19 12:30:00,21.5,21.77,21.5,21.76,146600.0,19.0413,19.2805,19.0413,19.2716,146600.0
2004-11-19 13:00:00,21.76,21.92,21.71,21.86,322800.0,19.2716,19.4133,19.2273,19.3602,322800.0
2004-11-19 13:30:00,21.86,22.0,21.85,21.93,272600.0,19.3602,19.4842,19.3513,19.4222,272600.0
2004-11-19 14:00:00,21.93,21.95,21.82,21.84,210600.0,19.4222,19.4399,19.3248,19.3425,210600.0
2004-11-19 14:30:00,21.83,21.89,21.8,21.82,136400.0,19.3336,19.3867,19.307,19.3248,136400.0
2004-11-19 15:00:00,21.81,21.81,21.7,21.71,212000.0,19.3159,19.3159,19.2185,19.2273,212000.0
2004-11-19 15:30:00,21.71,21.81,21.67,21.76,364400.0,19.2273,19.3159,19.1919,19.2716,364400.0
2004-11-22 09:30:00,21.71,21.9,21.68,21.83,162000.0,19.2273,19.3956,19.2008,19.3336,162000.0
2004-11-22 10:00:00,21.83,21.83,21.71,21.73,187200.0,19.3336,19.3336,19.2273,19.245,187200.0
2004-11-22 10:30:00,21.73,21.78,21.65,21.68,76400.0,19.245,19.2893,19.1742,19.2008,76400.0
2004-11-22 11:00:00,21.68,21.73,21.67,21.72,81200.0,19.2008,19.245,19.1919,19.2362,81200.0
2004-11-22 11:30:00,21.72,21.74,21.66,21.7,74000.0,19.2362,19.2539,19.1831,19.2185,74000.0
2004-11-22 12:00:00,21.7,21.7,21.64,21.67,48600.0,19.2185,19.2185,19.1653,19.1919,48600.0
2004-11-22 12:30:00,21.65,21.66,21.64,21.65,160400.0,19.1742,19.1831,19.1653,19.1742,160400.0
2004-11-22 13:00:00,21.65,21.66,21.63,21.64,187200.0,19.1742,19.1831,19.1565,19.1653,187200.0
2004-11-22 13:30:00,21.64,21.64,21.62,21.63,148000.0,19.1653,19.1653,19.1476,19.1565,148000.0
2004-11-22 14:00:00,21.63,21.64,21.61,21.63,126400.0,19.1565,19.1653,19.1388,19.1565,126400.0
2004-11-22 14:30:00,21.63,21.64,21.6,21.63,129200.0,19.1565,19.1653,19.1299,19.1565,129200.0
2004-11-22 15:00:00,21.63,21.65,21.61,21.64,271000.0,19.1565,19.1742,19.1388,19.1653,271000.0
2004-11-22 15:30:00,21.63,21.65,21.6,21.64,291000.0,19.1565,19.1742,19.1299,19.1653,291000.0
2004-11-23 09:30:00,21.63,21.65,21.53,21.65,153200.0,19.1565,19.1742,19.0679,19.1742,153200.0
2004-11-23 10:00:00,21.64,21.68,21.6,21.67,325400.0,19.1653,19.2008,19.1299,19.1919,325400.0
2004-11-23 10:30:00,21.67,21.68,21.57,21.59,366800.0,19.1919,19.2008,19.1033,19.1211,366800.0
2004-11-23 11:00:00,21.59,21.65,21.55,21.63,154400.0,19.1211,19.1742,19.0856,19.1565,154400.0
2004-11-23 11:30:00,21.63,21.66,21.6,21.61,83400.0,19.1565,19.1831,19.1299,19.1388,83400.0
2004-11-23 12:00:00,21.6,21.66,21.58,21.59,127200.0,19.1299,19.1831,19.1122,19.1211,127200.0
2004-11-23 12:30:00,21.6,21.64,21.59,21.61,104800.0,19.1299,19.1653,19.1211,19.1388,104800.0
2004-11-23 13:00:00,21.61,21.63,21.6,21.63,73800.0,19.1388,19.1565,19.1299,19.1565,73800.0
2004-11-23 13:30:00,21.63,21.63,21.6,21.63,79000.0,19.1565,19.1565,19.1299,19.1565,79000.0
2004-11-23 14:00:00,21.63,21.65,21.6,21.64,261400.0,19.1565,19.1742,19.1299,19.1653,261400.0
2004-11-23 14:30:00,21.65,21.66,21.61,21.62,120800.0,19.1742,19.1831,19.1388,19.1476,120800.0
2004-11-23 15:00:00,21.62,21.63,21.58,21.61,210400.0,19.1476,19.1565,19.1122,19.1388,210400.0
2004-11-23 15:30:00,21.61,21.63,21.59,21.63,267200.0,19.1388,19.1565,19.1211,19.1565,267200.0
2004-11-24 09:30:00,21.73,21.85,21.59,21.59,343800.0,19.245,19.3513,19.1211,19.1211,343800.0
2004-11-24 10:00:00,21.6,21.68,21.54,21.66,221200.0,19.1299,19.2008,19.0768,19.1831,221200.0
2004-11-24 10:30:00,21.66,21.67,21.57,21.61,171400.0,19.1831,19.1919,19.1033,19.1388,171400.0
2004-11-24 11:00:00,21.62,21.64,21.58,21.64,138200.0,19.1476,19.1653,19.1122,19.1653,138200.0
2004-11-24 11:30:00,21.64,21.7,21.64,21.67,177400.0,19.1653,19.2185,19.1653,19.1919,177400.0
2004-11-24 12:00:00,21.67,21.71,21.67,21.68,69000.0,19.1919,19.2273,19.1919,19.2008,69000.0
2004-11-24 12:30:00,21.68,21.68,21.55,21.63,246200.0,19.2008,19.2008,19.0856,19.1565,246200.0
2004-11-24 13:00:00,21.63,21.66,21.6,21.66,63800.0,19.1565,19.1831,19.1299,19.1831,63800.0
2004-11-24 13:30:00,21.66,21.68,21.63,21.65,123000.0,19.1831,19.2008,19.1565,19.1742,123000.0
2004-11-24 14:00:00,21.65,21.67,21.63,21.65,97000.0,19.1742,19.1919,19.1565,19.1742,97000.0
2004-11-24 14:30:00,21.64,21.65,21.63,21.65,69600.0,19.1653,19.1742,19.1565,19.1742,69600.0
2004-11-24 15:00:00,21.65,21.65,21.62,21.63,139400.0,19.1742,19.1742,19.1476,19.1565,139400.0
2004-11-24 15:30:00,21.63,21.64,21.56,21.58,422600.0,19.1565,19.1653,19.0945,19.1122,422600.0
2004-11-26 09:30:00,21.6,21.65,21.55,21.6,79400.0,19.1299,19.1742,19.0856,19.1299,79400.0
2004-11-26 10:00:00,21.6,21.63,21.59,21.61,89800.0,19.1299,19.1565,19.1211,19.1388,89800.0
2004-11-26 10:30:00,21.61,21.63,21.57,21.61,115600.0,19.1388,19.1565,19.1033,19.1388,115600.0
2004-11-26 11:00:00,21.62,21.63,21.58,21.6,101200.0,19.1476,19.1565,19.1122,19.1299,101200.0
2004-11-26 11:30:00,21.6,21.62,21.58,21.59,60400.0,19.1299,19.1476,19.1122,19.1211,60400.0
2004-11-26 12:00:00,21.59,21.61,21.57,21.59,45400.0,19.1211,19.1388,19.1033,19.1211,45400.0
2004-11-26 12:30:00,21.59,21.6,21.53,21.55,169600.0,19.1211,19.1299,19.0679,19.0856,169600.0
2004-11-29 09:30:00,21.55,21.7,21.5,21.65,291800.0,19.0856,19.2185,19.0413,19.1742,291800.0
2004-11-29 10:00:00,21.65,21.65,21.53,21.56,113600.0,19.1742,19.1742,19.0679,19.0945,113600.0
2004-11-29 10:30:00,21.56,21.57,21.5,21.5,88600.0,19.0945,19.1033,19.0413,19.0413,88600.0
2004-11-29 11:00:00,21.5,21.52,21.32,21.32,171200.0,19.0413,19.0591,18.8819,18.8819,171200.0
2004-11-29 11:30:00,21.32,21.35,21.15,21.32,361400.0,18.8819,18.9085,18.7314,18.8819,361400.0
2004-11-29 12:00:00,21.33,21.33,21.27,21.29,99000.0,18.8908,18.8908,18.8376,18.8554,99000.0
2004-11-29 12:30:00,21.3,21.33,21.28,21.3,93200.0,18.8642,18.8908,18.8465,18.8642,93200.0
2004-11-29 13:00:00,21.29,21.36,21.29,21.29,148400.0,18.8554,18.9174,18.8554,18.8554,148400.0
2004-11-29 13:30:00,21.29,21.32,21.29,21.29,97200.0,18.8554,18.8819,18.8554,18.8554,97200.0
2004-11-29 14:00:00,21.3,21.3,21.28,21.29,93600.0,18.8642,18.8642,18.8465,18.8554,93600.0
2004-11-29 14:30:00,21.3,21.44,21.29,21.36,289000.0,18.8642,18.9882,18.8554,18.9174,289000.0
2004-11-29 15:00:00,21.36,21.37,21.28,21.29,248600.0,18.9174,18.9262,18.8465,18.8554,248600.0
2004-11-29 15:30:00,21.29,21.31,21.21,21.31,594000.0,18.8554,18.8731,18.7845,18.8731,594000.0
2004-11-30 09:30:00,21.16,21.36,21.16,21.34,276800.0,18.7402,18.9174,18.7402,18.8996,276800.0
2004-11-30 10:00:00,21.34,21.4,21.3,21.3,186400.0,18.8996,18.9528,18.8642,18.8642,186400.0
2004-11-30 10:30:00,21.31,21.37,21.29,21.34,194400.0,18.8731,18.9262,18.8554,18.8996,194400.0
2004-11-30 11:00:00,21.33,21.35,21.27,21.28,130600.0,18.8908,18.9085,18.8376,18.8465,130600.0
2004-11-30 11:30:00,21.28,21.33,21.28,21.31,105000.0,18.8465,18.8908,18.8465,18.8731,105000.0
2004-11-30 12:00:00,21.31,21.34,21.3,21.31,93000.0,18.8731,18.8996,18.8642,18.8731,93000.0
2004-11-30 12:30:00,21.31,21.32,21.25,21.27,95000.0,18.8731,18.8819,18.8199,18.8376,95000.0
2004-11-30 13:00:00,21.27,21.27,21.2,21.2,206800.0,18.8376,18.8376,18.7757,18.7757,206800.0
2004-11-30 13:30:00,21.2,21.28,21.0,21.08,585400.0,18.7757,18.8465,18.5985,18.6694,585400.0
2004-11-30 14:00:00,21.08,21.11,20.91,20.91,344400.0,18.6694,18.6959,18.5188,18.5188,344400.0
2004-11-30 14:30:00,20.9,21.08,20.9,20.94,620000.0,18.51,18.6694,18.51,18.5454,620000.0
2004-11-30 15:00:00,20.94,20.98,20.9,20.93,569600.0,18.5454,18.5808,18.51,18.5365,569600.0
2004-11-30 15:30:00,20.93,20.95,20.86,20.88,933400.0,18.5365,18.5542,18.4745,18.4922,933400.0
2004-12-01 09:30:00,21.15,21.25,20.75,21.25,473800.0,18.7314,18.8199,18.3771,18.8199,473800.0
2004-12-01 10:00:00,21.25,21.42,21.14,21.38,315400.0,18.8199,18.9705,18.7225,18.9351,315400.0
2004-12-01 10:30:00,21.38,21.47,21.35,21.45,376000.0,18.9351,19.0148,18.9085,18.9971,376000.0
2004-12-01 11:00:00,21.47,21.53,21.41,21.46,282000.0,19.0148,19.0679,18.9616,19.0059,282000.0
2004-12-01 11:30:00,21.46,21.55,21.44,21.5,201400.0,19.0059,19.0856,18.9882,19.0413,201400.0
2004-12-01 12:00:00,21.5,21.52,21.44,21.45,183000.0,19.0413,19.0591,18.9882,18.9971,183000.0
2004-12-01 12:30:00,21.45,21.5,21.4,21.41,194800.0,18.9971,19.0413,18.9528,18.9616,194800.0
2004-12-01 13:00:00,21.41,21.54,21.41,21.54,243000.0,18.9616,19.0768,18.9616,19.0768,243000.0
2004-12-01 13:30:00,21.54,21.55,21.43,21.45,240200.0,19.0768,19.0856,18.9794,18.9971,240200.0
2004-12-01 14:00:00,21.45,21.47,21.4,21.45,169600.0,18.9971,19.0148,18.9528,18.9971,169600.0
2004-12-01 14:30:00,21.44,21.46,21.41,21.43,320400.0,18.9882,19.0059,18.9616,18.9794,320400.0
2004-12-01 15:00:00,21.43,21.54,21.42,21.49,293200.0,18.9794,19.0768,18.9705,19.0325,293200.0
2004-12-01 15:30:00,21.49,21.49,21.38,21.38,724200.0,19.0325,19.0325,18.9351,18.9351,724200.0
2004-12-02 09:30:00,21.34,21.35,21.15,21.31,197800.0,18.8996,18.9085,18.7314,18.8731,197800.0
2004-12-02 10:00:00,21.32,21.51,21.31,21.51,211600.0,18.8819,19.0502,18.8731,19.0502,211600.0
2004-12-02 10:30:00,21.51,21.67,21.5,21.62,178600.0,19.0502,19.1919,19.0413,19.1476,178600.0
2004-12-02 11:00:00,21.63,21.72,21.62,21.64,225800.0,19.1565,19.2362,19.1476,19.1653,225800.0
2004-12-02 11:30:00,21.64,21.68,21.63,21.67,102600.0,19.1653,19.2008,19.1565,19.1919,102600.0
2004-12-02 12:00:00,21.68,21.71,21.6,21.62,86800.0,19.2008,19.2273,19.1299,19.1476,86800.0
2004-12-02 12:30:00,21.62,21.64,21.35,21.45,176200.0,19.1476,19.1653,18.9085,18.9971,176200.0
2004-12-02 13:00:00,21.45,21.58,21.45,21.47,107000.0,18.9971,19.1122,18.9971,19.0148,107000.0
2004-12-02 13:30:00,21.47,21.55,21.46,21.53,138000.0,19.0148,19.0856,19.0059,19.0679,138000.0
2004-12-02 14:00:00,21.54,21.67,21.54,21.66,111600.0,19.0768,19.1919,19.0768,19.1831,111600.0
2004-12-02 14:30:00,21.67,21.73,21.62,21.68,163400.0,19.1919,19.245,19.1476,19.2008,163400.0
2004-12-02 15:00:00,21.67,21.67,21.45,21.47,200400.0,19.1919,19.1919,18.9971,19.0148,200400.0
2004-12-02 15:30:00,21.47,21.59,21.44,21.59,543200.0,19.0148,19.1211,18.9882,19.1211,543200.0
2004-12-03 09:30:00,21.6,21.65,21.48,21.49,272800.0,19.1299,19.1742,19.0236,19.0325,272800.0
2004-12-03 10:00:00,21.5,21.55,21.35,21.43,278000.0,19.0413,19.0856,18.9085,18.9794,278000.0
2004-12-03 10:30:00,21.42,21.47,21.35,21.39,190400.0,18.9705,19.0148,18.9085,18.9439,190400.0
2004-12-03 11:00:00,21.39,21.45,21.36,21.37,137200.0,18.9439,18.9971,18.9174,18.9262,137200.0
2004-12-03 11:30:00,21.38,21.41,21.38,21.38,135600.0,18.9351,18.9616,18.9351,18.9351,135600.0
2004-12-03 12:00:00,21.38,21.41,21.37,21.39,95000.0,18.9351,18.9616,18.9262,18.9439,95000.0
2004-12-03 12:30:00,21.4,21.4,21.32,21.33,253800.0,18.9528,18.9528,18.8819,18.8908,253800.0
2004-12-03 13:00:00,21.33,21.4,21.33,21.36,143000.0,18.8908,18.9528,18.8908,18.9174,143000.0
2004-12-03 13:30:00,21.36,21.38,21.33,21.35,255600.0,18.9174,18.9351,18.8908,18.9085,255600.0
2004-12-03 14:00:00,21.36,21.4,21.33,21.4,277600.0,18.9174,18.9528,18.8908,18.9528,277600.0
2004-12-03 14:30:00,21.4,21.46,21.39,21.4,252400.0,18.9528,19.0059,18.9439,18.9528,252400.0
2004-12-03 15:00:00,21.4,21.49,21.4,21.45,406000.0,18.9528,19.0325,18.9528,18.9971,406000.0
2004-12-03 15:30:00,21.45,21.55,21.43,21.45,514200.0,18.9971,19.0856,18.9794,18.9971,514200.0
2004-12-06 09:30:00,21.35,21.36,21.22,21.31,230800.0,18.9085,18.9174,18.7934,18.8731,230800.0
2004-12-06 10:00:00,21.31,21.33,21.24,21.32,192800.0,18.8731,18.8908,18.8111,18.8819,192800.0
2004-12-06 10:30:00,21.32,21.53,21.31,21.49,216000.0,18.8819,19.0679,18.8731,19.0325,216000.0
2004-12-06 11:00:00,21.49,21.49,21.38,21.4,125200.0,19.0325,19.0325,18.9351,18.9528,125200.0
2004-12-06 11:30:00,21.43,21.43,21.41,21.41,253200.0,18.9794,18.9794,18.9616,18.9616,253200.0
2004-12-06 12:00:00,21.41,21.52,21.41,21.52,257600.0,18.9616,19.0591,18.9616,19.0591,257600.0
2004-12-06 12:30:00,21.52,21.61,21.47,21.5,242200.0,19.0591,19.1388,19.0148,19.0413,242200.0
2004-12-06 13:00:00,21.5,21.5,21.48,21.5,253000.0,19.0413,19.0413,19.0236,19.0413,253000.0
2004-12-06 13:30:00,21.5,21.54,21.5,21.53,350800.0,19.0413,19.0768,19.0413,19.0679,350800.0
2004-12-06 14:00:00,21.54,21.59,21.5,21.59,210800.0,19.0768,19.1211,19.0413,19.1211,210800.0
2004-12-06 14:30:00,21.59,21.65,21.53,21.63,209400.0,19.1211,19.1742,19.0679,19.1565,209400.0
2004-12-06 15:00:00,21.63,21.67,21.61,21.67,220200.0,19.1565,19.1919,19.1388,19.1919,220200.0
2004-12-06 15:30:00,21.67,21.75,21.64,21.67,573800.0,19.1919,19.2628,19.1653,19.1919,573800.0
2004-12-07 09:30:00,21.75,21.78,21.55,21.73,229400.0,19.2628,19.2893,19.0856,19.245,229400.0
2004-12-07 10:00:00,21.73,21.76,21.69,21.76,139200.0,19.245,19.2716,19.2096,19.2716,139200.0
2004-12-07 10:30:00,21.75,21.85,21.66,21.68,217400.0,19.2628,19.3513,19.1831,19.2008,217400.0
2004-12-07 11:00:00,21.68,21.77,21.68,21.71,167000.0,19.2008,19.2805,19.2008,19.2273,167000.0
2004-12-07 11:30:00,21.71,21.74,21.67,21.68,122400.0,19.2273,19.2539,19.1919,19.2008,122400.0
2004-12-07 12:00:00,21.68,21.72,21.65,21.66,113200.0,19.2008,19.2362,19.1742,19.1831,113200.0
2004-12-07 12:30:00,21.67,21.72,21.63,21.63,112400.0,19.1919,19.2362,19.1565,19.1565,112400.0
2004-12-07 13:00:00,21.63,21.63,21.45,21.5,145600.0,19.1565,19.1565,18.9971,19.0413,145600.0
2004-12-07 13:30:00,21.5,21.5,21.42,21.46,139000.0,19.0413,19.0413,18.9705,19.0059,139000.0
2004-12-07 14:00:00,21.46,21.47,21.35,21.42,176200.0,19.0059,19.0148,18.9085,18.9705,176200.0
2004-12-07 14:30:00,21.42,21.49,21.41,21.41,198200.0,18.9705,19.0325,18.9616,18.9616,198200.0
2004-12-07 15:00:00,21.41,21.48,21.39,21.45,314000.0,18.9616,19.0236,18.9439,18.9971,314000.0
2004-12-07 15:30:00,21.45,21.56,21.43,21.49,447800.0,18.9971,19.0945,18.9794,19.0325,447800.0
2004-12-08 09:30:00,21.59,21.65,21.55,21.63,234000.0,19.1211,19.1742,19.0856,19.1565,234000.0
2004-12-08 10:00:00,21.63,21.66,21.56,21.59,158800.0,19.1565,19.1831,19.0945,19.1211,158800.0
2004-12-08 10:30:00,21.59,21.63,21.5,21.57,197600.0,19.1211,19.1565,19.0413,19.1033,197600.0
2004-12-08 11:00:00,21.58,21.6,21.42,21.6,156200.0,19.1122,19.1299,18.9705,19.1299,156200.0
2004-12-08 11:30:00,21.59,21.68,21.55,21.59,240400.0,19.1211,19.2008,19.0856,19.1211,240400.0
2004-12-08 12:00:00,21.6,21.62,21.54,21.58,121200.0,19.1299,19.1476,19.0768,19.1122,121200.0
2004-12-08 12:30:00,21.57,21.62,21.53,21.61,114600.0,19.1033,19.1476,19.0679,19.1388,114600.0
2004-12-08 13:00:00,21.61,21.64,21.54,21.58,162200.0,19.1388,19.1653,19.0768,19.1122,162200.0
2004-12-08 13:30:00,21.58,21.59,21.46,21.54,116200.0,19.1122,19.1211,19.0059,19.0768,116200.0
2004-12-08 14:00:00,21.54,21.55,21.41,21.45,159800.0,19.0768,19.0856,18.9616,18.9971,159800.0
2004-12-08 14:30:00,21.46,21.46,21.39,21.39,202200.0,19.0059,19.0059,18.9439,18.9439,202200.0
2004-12-08 15:00:00,21.41,21.42,21.36,21.37,227800.0,18.9616,18.9705,18.9174,18.9262,227800.0
2004-12-08 15:30:00,21.38,21.4,21.28,21.39,671400.0,18.9351,18.9528,18.8465,18.9439,671400.0
2004-12-09 09:30:00,21.36,21.4,21.25,21.36,182400.0,18.9174,18.9528,18.8199,18.9174,182400.0
2004-12-09 10:00:00,21.37,21.4,21.25,21.27,160400.0,18.9262,18.9528,18.8199,18.8376,160400.0
2004-12-09 10:30:00,21.27,21.31,21.25,21.31,89200.0,18.8376,18.8731,18.8199,18.8731,89200.0
2004-12-09 11:00:00,21.3,21.35,21.28,21.33,120000.0,18.8642,18.9085,18.8465,18.8908,120000.0
2004-12-09 11:30:00,21.32,21.4,21.3,21.39,91000.0,18.8819,18.9528,18.8642,18.9439,91000.0
2004-12-09 12:00:00,21.39,21.49,21.34,21.47,172400.0,18.9439,19.0325,18.8996,19.0148,172400.0
2004-12-09 12:30:00,21.47,21.53,21.46,21.51,266400.0,19.0148,19.0679,19.0059,19.0502,266400.0
2004-12-09 13:00:00,21.5,21.79,21.48,21.7,311200.0,19.0413,19.2982,19.0236,19.2185,311200.0
2004-12-09 13:30:00,21.7,21.72,21.59,21.65,124400.0,19.2185,19.2362,19.1211,19.1742,124400.0
2004-12-09 14:00:00,21.65,21.66,21.57,21.58,97200.0,19.1742,19.1831,19.1033,19.1122,97200.0
2004-12-09 14:30:00,21.57,21.65,21.52,21.65,183200.0,19.1033,19.1742,19.0591,19.1742,183200.0
2004-12-09 15:00:00,21.64,21.68,21.59,21.68,159200.0,19.1653,19.2008,19.1211,19.2008,159200.0
2004-12-09 15:30:00,21.68,21.68,21.54,21.61,284400.0,19.2008,19.2008,19.0768,19.1388,284400.0
2004-12-10 09:30:00,21.5,21.6,21.41,21.58,212000.0,19.0413,19.1299,18.9616,19.1122,212000.0
2004-12-10 10:00:00,21.58,21.6,21.53,21.56,125000.0,19.1122,19.1299,19.0679,19.0945,125000.0
2004-12-10 10:30:00,21.56,21.66,21.53,21.66,195800.0,19.0945,19.1831,19.0679,19.1831,195800.0
2004-12-10 11:00:00,21.66,21.75,21.61,21.75,137200.0,19.1831,19.2628,19.1388,19.2628,137200.0
2004-12-10 11:30:00,21.75,21.77,21.7,21.72,235800.0,19.2628,19.2805,19.2185,19.2362,235800.0
2004-12-10 12:00:00,21.72,21.78,21.7,21.75,75800.0,19.2362,19.2893,19.2185,19.2628,75800.0
2004-12-10 12:30:00,21.75,21.85,21.75,21.81,83800.0,19.2628,19.3513,19.2628,19.3159,83800.0
2004-12-10 13:00:00,21.82,21.84,21.79,21.83,152200.0,19.3248,19.3425,19.2982,19.3336,152200.0
2004-12-10 13:30:00,21.83,21.89,21.79,21.85,193200.0,19.3336,19.3867,19.2982,19.3513,193200.0
2004-12-10 14:00:00,21.85,21.87,21.81,21.81,170400.0,19.3513,19.369,19.3159,19.3159,170400.0
2004-12-10 14:30:00,21.81,21.85,21.77,21.78,147600.0,19.3159,19.3513,19.2805,19.2893,147600.0
2004-12-10 15:00:00,21.78,21.8,21.66,21.7,529000.0,19.2893,19.307,19.1831,19.2185,529000.0
2004-12-10 15:30:00,21.69,21.78,21.66,21.69,356800.0,19.2096,19.2893,19.1831,19.2096,356800.0
2004-12-13 09:30:00,21.75,21.92,21.72,21.85,253600.0,19.2628,19.4133,19.2362,19.3513,253600.0
2004-12-13 10:00:00,21.85,21.91,21.82,21.9,256600.0,19.3513,19.4045,19.3248,19.3956,256600.0
2004-12-13 10:30:00,21.9,21.91,21.83,21.85,100400.0,19.3956,19.4045,19.3336,19.3513,100400.0
2004-12-13 11:00:00,21.85,21.86,21.84,21.84,188800.0,19.3513,19.3602,19.3425,19.3425,188800.0
2004-12-13 11:30:00,21.84,21.85,21.81,21.82,76000.0,19.3425,19.3513,19.3159,19.3248,76000.0
2004-12-13 12:00:00,21.82,21.82,21.75,21.78,126200.0,19.3248,19.3248,19.2628,19.2893,126200.0
2004-12-13 12:30:00,21.78,21.78,21.74,21.74,120400.0,19.2893,19.2893,19.2539,19.2539,120400.0
2004-12-13 13:00:00,21.75,21.77,21.73,21.75,139200.0,19.2628,19.2805,19.245,19.2628,139200.0
2004-12-13 13:30:00,21.77,21.8,21.75,21.8,145200.0,19.2805,19.307,19.2628,19.307,145200.0
2004-12-13 14:00:00,21.8,21.8,21.73,21.75,227600.0,19.307,19.307,19.245,19.2628,227600.0
2004-12-13 14:30:00,21.75,21.77,21.73,21.75,366200.0,19.2628,19.2805,19.245,19.2628,366200.0
2004-12-13 15:00:00,21.75,21.8,21.73,21.77,351800.0,19.2628,19.307,19.245,19.2805,351800.0
2004-12-13 15:30:00,21.77,21.83,21.75,21.8,357000.0,19.2805,19.3336,19.2628,19.307,357000.0
2004-12-14 09:30:00,21.85,22.0,21.78,22.0,453200.0,19.3513,19.4842,19.2893,19.4842,453200.0
2004-12-14 10:00:00,22.0,22.0,21.97,21.98,285400.0,19.4842,19.4842,19.4576,19.4665,285400.0
2004-12-14 10:30:00,21.98,22.12,21.98,22.08,199800.0,19.4665,19.5904,19.4665,19.555,199800.0
2004-12-14 11:00:00,22.08,22.1,22.06,22.06,132800.0,19.555,19.5727,19.5373,19.5373,132800.0
2004-12-14 11:30:00,22.06,22.06,22.04,22.05,80200.0,19.5373,19.5373,19.5196,19.5285,80200.0
2004-12-14 12:00:00,22.05,22.08,22.02,22.04,241200.0,19.5285,19.555,19.5019,19.5196,241200.0
2004-12-14 12:30:00,22.03,22.03,21.95,22.0,113000.0,19.5107,19.5107,19.4399,19.4842,113000.0
2004-12-14 13:00:00,22.0,22.04,22.0,22.02,86000.0,19.4842,19.5196,19.4842,19.5019,86000.0
2004-12-14 13:30:00,22.0,22.03,21.98,22.0,90800.0,19.4842,19.5107,19.4665,19.4842,90800.0
2004-12-14 14:00:00,22.0,22.0,21.9,21.99,159400.0,19.4842,19.4842,19.3956,19.4753,159400.0
2004-12-14 14:30:00,21.99,22.01,21.97,22.0,248800.0,19.4753,19.493,19.4576,19.4842,248800.0
2004-12-14 15:00:00,22.0,22.14,22.0,22.13,236000.0,19.4842,19.6082,19.4842,19.5993,236000.0
2004-12-14 15:30:00,22.13,22.14,22.07,22.11,309800.0,19.5993,19.6082,19.5462,19.5816,309800.0
2004-12-15 09:30:00,22.11,22.39,22.07,22.32,307000.0,19.5816,19.8296,19.5462,19.7676,307000.0
2004-12-15 10:00:00,22.32,22.48,22.32,22.43,298400.0,19.7676,19.9093,19.7676,19.865,298400.0
2004-12-15 10:30:00,22.43,22.45,22.32,22.36,135200.0,19.865,19.8827,19.7676,19.803,135200.0
2004-12-15 11:00:00,22.36,22.36,22.21,22.25,177800.0,19.803,19.803,19.6702,19.7056,177800.0
2004-12-15 11:30:00,22.25,22.31,22.18,22.19,139800.0,19.7056,19.7587,19.6436,19.6524,139800.0
2004-12-15 12:00:00,22.18,22.24,22.15,22.18,525800.0,19.6436,19.6967,19.617,19.6436,525800.0
2004-12-15 12:30:00,22.18,22.26,22.09,22.13,567800.0,19.6436,19.7144,19.5639,19.5993,567800.0
2004-12-15 13:00:00,22.13,22.18,22.11,22.17,358400.0,19.5993,19.6436,19.5816,19.6347,358400.0
2004-12-15 13:30:00,22.17,22.18,22.13,22.13,370200.0,19.6347,19.6436,19.5993,19.5993,370200.0
2004-12-15 14:00:00,22.13,22.14,22.08,22.08,255600.0,19.5993,19.6082,19.555,19.555,255600.0
2004-12-15 14:30:00,22.08,22.1,22.05,22.09,199400.0,19.555,19.5727,19.5285,19.5639,199400.0
2004-12-15 15:00:00,22.09,22.1,22.06,22.1,184000.0,19.5639,19.5727,19.5373,19.5727,184000.0
2004-12-15 15:30:00,22.1,22.23,22.1,22.21,231600.0,19.5727,19.6879,19.5727,19.6702,231600.0
2004-12-16 09:30:00,22.2,22.38,22.15,22.15,337200.0,19.6613,19.8207,19.617,19.617,337200.0
2004-12-16 10:00:00,22.15,22.17,22.08,22.14,99800.0,19.617,19.6347,19.555,19.6082,99800.0
2004-12-16 10:30:00,22.14,22.23,22.12,22.21,133400.0,19.6082,19.6879,19.5904,19.6702,133400.0
2004-12-16 11:00:00,22.21,22.25,22.18,22.25,107600.0,19.6702,19.7056,19.6436,19.7056,107600.0
2004-12-16 11:30:00,22.25,22.26,22.15,22.21,168800.0,19.7056,19.7144,19.617,19.6702,168800.0
2004-12-16 12:00:00,22.2,22.31,22.18,22.3,138800.0,19.6613,19.7587,19.6436,19.7499,138800.0
2004-12-16 12:30:00,22.3,22.36,22.3,22.32,90000.0,19.7499,19.803,19.7499,19.7676,90000.0
2004-12-16 13:00:00,22.32,22.32,22.19,22.2,94000.0,19.7676,19.7676,19.6524,19.6613,94000.0
2004-12-16 13:30:00,22.2,22.21,22.11,22.13,204000.0,19.6613,19.6702,19.5816,19.5993,204000.0
2004-12-16 14:00:00,22.12,22.17,22.11,22.14,241200.0,19.5904,19.6347,19.5816,19.6082,241200.0
2004-12-16 14:30:00,22.14,22.18,22.08,22.08,238600.0,19.6082,19.6436,19.555,19.555,238600.0
2004-12-16 15:00:00,22.08,22.13,22.08,22.09,318200.0,19.555,19.5993,19.555,19.5639,318200.0
2004-12-16 15:30:00,22.09,22.1,21.9,22.0,658400.0,19.5639,19.5727,19.3956,19.4842,658400.0
2004-12-17 09:30:00,22.15,22.41,22.06,22.38,1169000.0,19.617,19.8473,19.5373,19.8207,1169000.0
2004-12-17 10:00:00,22.38,22.38,22.08,22.14,382800.0,19.8207,19.8207,19.555,19.6082,382800.0
2004-12-17 10:30:00,22.14,22.35,22.14,22.34,278600.0,19.6082,19.7941,19.6082,19.7853,278600.0
2004-12-17 11:00:00,22.34,22.35,22.2,22.26,218200.0,19.7853,19.7941,19.6613,19.7144,218200.0
2004-12-17 11:30:00,22.26,22.33,22.23,22.27,130000.0,19.7144,19.7764,19.6879,19.7233,130000.0
2004-12-17 12:00:00,22.25,22.28,22.2,22.27,74200.0,19.7056,19.7322,19.6613,19.7233,74200.0
2004-12-17 12:30:00,22.26,22.3,22.24,22.27,106400.0,19.7144,19.7499,19.6967,19.7233,106400.0
2004-12-17 13:00:00,22.27,22.27,22.2,22.26,97800.0,19.7233,19.7233,19.6613,19.7144,97800.0
2004-12-17 13:30:00,22.26,22.28,22.2,22.23,85000.0,19.7144,19.7322,19.6613,19.6879,85000.0
2004-12-17 14:00:00,22.23,22.23,22.18,22.2,126000.0,19.6879,19.6879,19.6436,19.6613,126000.0
2004-12-17 14:30:00,22.2,22.21,22.14,22.18,197800.0,19.6613,19.6702,19.6082,19.6436,197800.0
2004-12-17 15:00:00,22.18,22.18,22.02,22.02,307800.0,19.6436,19.6436,19.5019,19.5019,307800.0
2004-12-17 15:30:00,22.01,22.08,21.83,21.92,834400.0,19.493,19.555,19.3336,19.4133,834400.0
2004-12-20 09:30:00,21.93,22.1,21.79,21.95,293800.0,19.4222,19.5727,19.2982,19.4399,293800.0
2004-12-20 10:00:00,21.95,22.06,21.85,22.06,306600.0,19.4399,19.5373,19.3513,19.5373,306600.0
2004-12-20 10:30:00,22.06,22.07,21.83,21.83,309600.0,19.5373,19.5462,19.3336,19.3336,309600.0
2004-12-20 11:00:00,21.83,21.85,21.68,21.73,306200.0,19.3336,19.3513,19.2008,19.245,306200.0
2004-12-20 11:30:00,21.73,21.94,21.73,21.87,216000.0,19.245,19.431,19.245,19.369,216000.0
2004-12-20 12:00:00,21.88,21.89,21.83,21.89,95200.0,19.3779,19.3867,19.3336,19.3867,95200.0
2004-12-20 12:30:00,21.88,21.93,21.86,21.93,77000.0,19.3779,19.4222,19.3602,19.4222,77000.0
2004-12-20 13:00:00,21.93,21.99,21.91,21.93,167600.0,19.4222,19.4753,19.4045,19.4222,167600.0
2004-12-20 13:30:00,21.92,21.92,21.81,21.85,263400.0,19.4133,19.4133,19.3159,19.3513,263400.0
2004-12-20 14:00:00,21.84,21.85,21.79,21.81,87200.0,19.3425,19.3513,19.2982,19.3159,87200.0
2004-12-20 14:30:00,21.81,21.96,21.8,21.95,190200.0,19.3159,19.4487,19.307,19.4399,190200.0
2004-12-20 15:00:00,21.93,21.94,21.86,21.87,136800.0,19.4222,19.431,19.3602,19.369,136800.0
2004-12-20 15:30:00,21.86,21.86,21.72,21.84,574600.0,19.3602,19.3602,19.2362,19.3425,574600.0
2004-12-21 09:30:00,21.88,21.96,21.83,21.94,253000.0,19.3779,19.4487,19.3336,19.431,253000.0
2004-12-21 10:00:00,21.95,21.96,21.88,21.89,146000.0,19.4399,19.4487,19.3779,19.3867,146000.0
2004-12-21 10:30:00,21.89,21.89,21.85,21.85,135000.0,19.3867,19.3867,19.3513,19.3513,135000.0
2004-12-21 11:00:00,21.85,21.86,21.68,21.68,225400.0,19.3513,19.3602,19.2008,19.2008,225400.0
2004-12-21 11:30:00,21.68,21.7,21.67,21.7,183200.0,19.2008,19.2185,19.1919,19.2185,183200.0
2004-12-21 12:00:00,21.7,21.72,21.58,21.71,210200.0,19.2185,19.2362,19.1122,19.2273,210200.0
2004-12-21 12:30:00,21.71,21.87,21.71,21.85,231400.0,19.2273,19.369,19.2273,19.3513,231400.0
2004-12-21 13:00:00,21.85,21.87,21.82,21.85,116600.0,19.3513,19.369,19.3248,19.3513,116600.0
2004-12-21 13:30:00,21.86,21.87,21.82,21.83,129000.0,19.3602,19.369,19.3248,19.3336,129000.0
2004-12-21 14:00:00,21.84,21.84,21.75,21.78,129400.0,19.3425,19.3425,19.2628,19.2893,129400.0
2004-12-21 14:30:00,21.79,21.88,21.78,21.85,159400.0,19.2982,19.3779,19.2893,19.3513,159400.0
2004-12-21 15:00:00,21.85,21.87,21.76,21.77,139600.0,19.3513,19.369,19.2716,19.2805,139600.0
2004-12-21 15:30:00,21.77,21.88,21.74,21.85,261000.0,19.2805,19.3779,19.2539,19.3513,261000.0
2004-12-22 09:30:00,21.55,21.88,21.54,21.83,364400.0,19.0856,19.3779,19.0768,19.3336,364400.0
2004-12-22 10:00:00,21.83,21.89,21.8,21.85,479800.0,19.3336,19.3867,19.307,19.3513,479800.0
2004-12-22 10:30:00,21.85,22.14,21.85,22.08,383400.0,19.3513,19.6082,19.3513,19.555,383400.0
2004-12-22 11:00:00,22.09,22.11,22.0,22.0,194000.0,19.5639,19.5816,19.4842,19.4842,194000.0
2004-12-22 11:30:00,22.0,22.07,22.0,22.03,150600.0,19.4842,19.5462,19.4842,19.5107,150600.0
2004-12-22 12:00:00,22.03,22.07,22.03,22.06,67000.0,19.5107,19.5462,19.5107,19.5373,67000.0
2004-12-22 12:30:00,22.05,22.06,22.0,22.0,231400.0,19.5285,19.5373,19.4842,19.4842,231400.0
2004-12-22 13:00:00,22.0,22.01,21.95,22.0,268800.0,19.4842,19.493,19.4399,19.4842,268800.0
2004-12-22 13:30:00,21.99,22.0,21.93,21.95,116800.0,19.4753,19.4842,19.4222,19.4399,116800.0
2004-12-22 14:00:00,21.95,22.06,21.94,22.03,103000.0,19.4399,19.5373,19.431,19.5107,103000.0
2004-12-22 14:30:00,22.03,22.03,22.0,22.02,121400.0,19.5107,19.5107,19.4842,19.5019,121400.0
2004-12-22 15:00:00,22.03,22.06,22.02,22.06,143400.0,19.5107,19.5373,19.5019,19.5373,143400.0
2004-12-22 15:30:00,22.05,22.08,22.05,22.06,200600.0,19.5285,19.555,19.5285,19.5373,200600.0
2004-12-23 09:30:00,22.1,22.23,21.98,22.18,195200.0,19.5727,19.6879,19.4665,19.6436,195200.0
2004-12-23 10:00:00,22.18,22.24,22.11,22.21,130000.0,19.6436,19.6967,19.5816,19.6702,130000.0
2004-12-23 10:30:00,22.21,22.33,22.2,22.25,157600.0,19.6702,19.7764,19.6613,19.7056,157600.0
2004-12-23 11:00:00,22.25,22.29,22.24,22.25,87800.0,19.7056,19.741,19.6967,19.7056,87800.0
2004-12-23 11:30:00,22.25,22.27,22.25,22.27,56800.0,19.7056,19.7233,19.7056,19.7233,56800.0
2004-12-23 12:00:00,22.25,22.27,22.25,22.26,38800.0,19.7056,19.7233,19.7056,19.7144,38800.0
2004-12-23 12:30:00,22.25,22.27,22.23,22.25,88400.0,19.7056,19.7233,19.6879,19.7056,88400.0
2004-12-23 13:00:00,22.25,22.27,22.23,22.25,97000.0,19.7056,19.7233,19.6879,19.7056,97000.0
2004-12-23 13:30:00,22.25,22.27,22.25,22.26,58400.0,19.7056,19.7233,19.7056,19.7144,58400.0
2004-12-23 14:00:00,22.26,22.3,22.26,22.29,60600.0,19.7144,19.7499,19.7144,19.741,60600.0
2004-12-23 14:30:00,22.29,22.29,22.27,22.27,74600.0,19.741,19.741,19.7233,19.7233,74600.0
2004-12-23 15:00:00,22.27,22.27,22.24,22.25,141200.0,19.7233,19.7233,19.6967,19.7056,141200.0
2004-12-23 15:30:00,22.25,22.27,22.21,22.22,191000.0,19.7056,19.7233,19.6702,19.679,191000.0
2004-12-27 09:30:00,22.23,22.25,22.03,22.2,194000.0,19.6879,19.7056,19.5107,19.6613,194000.0
2004-12-27 10:00:00,22.19,22.2,22.08,22.15,113800.0,19.6524,19.6613,19.555,19.617,113800.0
2004-12-27 10:30:00,22.15,22.24,22.15,22.2,113000.0,19.617,19.6967,19.617,19.6613,113000.0
2004-12-27 11:00:00,22.2,22.23,21.95,21.97,207600.0,19.6613,19.6879,19.4399,19.4576,207600.0
2004-12-27 11:30:00,21.97,21.97,21.87,21.95,192400.0,19.4576,19.4576,19.369,19.4399,192400.0
2004-12-27 12:00:00,21.95,21.96,21.88,21.91,103400.0,19.4399,19.4487,19.3779,19.4045,103400.0
2004-12-27 12:30:00,21.9,21.93,21.86,21.93,71600.0,19.3956,19.4222,19.3602,19.4222,71600.0
2004-12-27 13:00:00,21.93,21.93,21.87,21.9,75200.0,19.4222,19.4222,19.369,19.3956,75200.0
2004-12-27 13:30:00,21.9,21.94,21.86,21.93,46600.0,19.3956,19.431,19.3602,19.4222,46600.0
2004-12-27 14:00:00,21.92,21.98,21.9,21.93,83600.0,19.4133,19.4665,19.3956,19.4222,83600.0
2004-12-27 14:30:00,21.93,22.01,21.9,22.0,94000.0,19.4222,19.493,19.3956,19.4842,94000.0
2004-12-27 15:00:00,22.0,22.05,21.98,22.02,109600.0,19.4842,19.5285,19.4665,19.5019,109600.0
2004-12-27 15:30:00,22.02,22.07,21.98,22.0,271000.0,19.5019,19.5462,19.4665,19.4842,271000.0
2004-12-28 09:30:00,21.86,22.03,21.86,22.0,142400.0,19.3602,19.5107,19.3602,19.4842,142400.0
2004-12-28 10:00:00,22.0,22.25,22.0,22.11,198200.0,19.4842,19.7056,19.4842,19.5816,198200.0
2004-12-28 10:30:00,22.11,22.25,22.11,22.25,151200.0,19.5816,19.7056,19.5816,19.7056,151200.0
2004-12-28 11:00:00,22.25,22.3,22.19,22.28,94200.0,19.7056,19.7499,19.6524,19.7322,94200.0
2004-12-28 11:30:00,22.29,22.38,22.25,22.38,139800.0,19.741,19.8207,19.7056,19.8207,139800.0
2004-12-28 12:00:00,22.38,22.38,22.29,22.31,95000.0,19.8207,19.8207,19.741,19.7587,95000.0
2004-12-28 12:30:00,22.32,22.32,22.28,22.3,67800.0,19.7676,19.7676,19.7322,19.7499,67800.0
2004-12-28 13:00:00,22.3,22.34,22.28,22.3,111800.0,19.7499,19.7853,19.7322,19.7499,111800.0
2004-12-28 13:30:00,22.3,22.36,22.29,22.3,57400.0,19.7499,19.803,19.741,19.7499,57400.0
2004-12-28 14:00:00,22.3,22.35,22.29,22.33,129800.0,19.7499,19.7941,19.741,19.7764,129800.0
2004-12-28 14:30:00,22.33,22.36,22.3,22.35,141200.0,19.7764,19.803,19.7499,19.7941,141200.0
2004-12-28 15:00:00,22.36,22.36,22.3,22.3,134400.0,19.803,19.803,19.7499,19.7499,134400.0
2004-12-28 15:30:00,22.3,22.36,22.29,22.36,236000.0,19.7499,19.803,19.741,19.803,236000.0
2004-12-29 09:30:00,22.33,22.39,22.26,22.31,114600.0,19.7764,19.8296,19.7144,19.7587,114600.0
2004-12-29 10:00:00,22.3,22.43,22.29,22.43,225000.0,19.7499,19.865,19.741,19.865,225000.0
2004-12-29 10:30:00,22.43,22.48,22.4,22.45,53400.0,19.865,19.9093,19.8384,19.8827,53400.0
2004-12-29 11:00:00,22.45,22.47,22.4,22.4,72200.0,19.8827,19.9004,19.8384,19.8384,72200.0
2004-12-29 11:30:00,22.4,22.41,22.32,22.32,75200.0,19.8384,19.8473,19.7676,19.7676,75200.0
2004-12-29 12:00:00,22.31,22.38,22.31,22.38,31400.0,19.7587,19.8207,19.7587,19.8207,31400.0
2004-12-29 12:30:00,22.38,22.4,22.35,22.39,40400.0,19.8207,19.8384,19.7941,19.8296,40400.0
2004-12-29 13:00:00,22.39,22.39,22.3,22.33,72200.0,19.8296,19.8296,19.7499,19.7764,72200.0
2004-12-29 13:30:00,22.33,22.4,22.33,22.36,52200.0,19.7764,19.8384,19.7764,19.803,52200.0
2004-12-29 14:00:00,22.36,22.38,22.35,22.35,60200.0,19.803,19.8207,19.7941,19.7941,60200.0
2004-12-29 14:30:00,22.33,22.38,22.3,22.38,108800.0,19.7764,19.8207,19.7499,19.8207,108800.0
2004-12-29 15:00:00,22.38,22.4,22.36,22.39,72800.0,19.8207,19.8384,19.803,19.8296,72800.0
2004-12-29 15:30:00,22.39,22.4,22.34,22.4,92400.0,19.8296,19.8384,19.7853,19.8384,92400.0
2004-12-30 09:30:00,22.42,22.45,22.27,22.28,138000.0,19.8561,19.8827,19.7233,19.7322,138000.0
2004-12-30 10:00:00,22.28,22.38,22.25,22.29,71400.0,19.7322,19.8207,19.7056,19.741,71400.0
2004-12-30 10:30:00,22.29,22.38,22.28,22.33,245600.0,19.741,19.8207,19.7322,19.7764,245600.0
2004-12-30 11:00:00,22.32,22.35,22.27,22.34,85400.0,19.7676,19.7941,19.7233,19.7853,85400.0
2004-12-30 11:30:00,22.34,22.4,22.34,22.39,96000.0,19.7853,19.8384,19.7853,19.8296,96000.0
2004-12-30 12:00:00,22.39,22.39,22.35,22.36,37800.0,19.8296,19.8296,19.7941,19.803,37800.0
2004-12-30 12:30:00,22.36,22.38,22.32,22.34,57200.0,19.803,19.8207,19.7676,19.7853,57200.0
2004-12-30 13:00:00,22.34,22.34,22.25,22.28,69600.0,19.7853,19.7853,19.7056,19.7322,69600.0
2004-12-30 13:30:00,22.28,22.3,22.28,22.29,51000.0,19.7322,19.7499,19.7322,19.741,51000.0
2004-12-30 14:00:00,22.28,22.3,22.24,22.25,62000.0,19.7322,19.7499,19.6967,19.7056,62000.0
2004-12-30 14:30:00,22.25,22.29,22.25,22.28,92200.0,19.7056,19.741,19.7056,19.7322,92200.0
2004-12-30 15:00:00,22.28,22.28,22.25,22.26,118000.0,19.7322,19.7322,19.7056,19.7144,118000.0
2004-12-30 15:30:00,22.26,22.28,22.18,22.18,294800.0,19.7144,19.7322,19.6436,19.6436,294800.0
2004-12-31 09:30:00,22.1,22.2,22.0,22.1,236000.0,19.5727,19.6613,19.4842,19.5727,236000.0
2004-12-31 10:00:00,22.1,22.15,22.02,22.04,95000.0,19.5727,19.617,19.5019,19.5196,95000.0
2004-12-31 10:30:00,22.04,22.09,22.03,22.05,90600.0,19.5196,19.5639,19.5107,19.5285,90600.0
2004-12-31 11:00:00,22.04,22.05,22.02,22.02,111800.0,19.5196,19.5285,19.5019,19.5019,111800.0
2004-12-31 11:30:00,22.02,22.05,22.02,22.05,120000.0,19.5019,19.5285,19.5019,19.5285,120000.0
2004-12-31 12:00:00,22.04,22.09,22.0,22.0,136400.0,19.5196,19.5639,19.4842,19.4842,136400.0
2004-12-31 12:30:00,22.0,22.1,22.0,22.0,133000.0,19.4842,19.5727,19.4842,19.4842,133000.0
2004-12-31 13:00:00,22.0,22.03,22.0,22.02,250000.0,19.4842,19.5107,19.4842,19.5019,250000.0
2004-12-31 13:30:00,22.02,22.03,22.02,22.02,48400.0,19.5019,19.5107,19.5019,19.5019,48400.0
2004-12-31 14:00:00,22.03,22.1,22.03,22.09,111600.0,19.5107,19.5727,19.5107,19.5639,111600.0
2004-12-31 14:30:00,22.09,22.1,22.02,22.03,64600.0,19.5639,19.5727,19.5019,19.5107,64600.0
2004-12-31 15:00:00,22.03,22.06,22.03,22.05,53000.0,19.5107,19.5373,19.5107,19.5285,53000.0
2004-12-31 15:30:00,22.05,22.06,21.96,22.0,231600.0,19.5285,19.5373,19.4487,19.4842,231600.0
2005-01-03 09:30:00,22.02,22.15,21.9,21.94,414400.0,19.5019,19.617,19.3956,19.431,414400.0
2005-01-03 10:00:00,21.95,22.0,21.58,21.6,262600.0,19.4399,19.4842,19.1122,19.1299,262600.0
2005-01-03 10:30:00,21.59,21.61,21.29,21.58,589000.0,19.1211,19.1388,18.8554,19.1122,589000.0
2005-01-03 11:00:00,21.58,21.6,21.4,21.57,203200.0,19.1122,19.1299,18.9528,19.1033,203200.0
2005-01-03 11:30:00,21.57,21.65,21.56,21.64,160400.0,19.1033,19.1742,19.0945,19.1653,160400.0
2005-01-03 12:00:00,21.64,21.67,21.53,21.53,140000.0,19.1653,19.1919,19.0679,19.0679,140000.0
2005-01-03 12:30:00,21.55,21.56,21.5,21.51,213600.0,19.0856,19.0945,19.0413,19.0502,213600.0
2005-01-03 13:00:00,21.51,21.54,21.44,21.48,180600.0,19.0502,19.0768,18.9882,19.0236,180600.0
2005-01-03 13:30:00,21.48,21.5,21.4,21.42,143000.0,19.0236,19.0413,18.9528,18.9705,143000.0
2005-01-03 14:00:00,21.41,21.56,21.41,21.49,187000.0,18.9616,19.0945,18.9616,19.0325,187000.0
2005-01-03 14:30:00,21.49,21.55,21.48,21.49,227200.0,19.0325,19.0856,19.0236,19.0325,227200.0
2005-01-03 15:00:00,21.49,21.5,21.4,21.41,454800.0,19.0325,19.0413,18.9528,18.9616,454800.0
2005-01-03 15:30:00,21.41,21.47,21.36,21.45,881200.0,18.9616,19.0148,18.9174,18.9971,881200.0
2005-01-04 09:30:00,21.51,21.54,21.36,21.51,340000.0,19.0502,19.0768,18.9174,19.0502,340000.0
2005-01-04 10:00:00,21.51,21.58,21.41,21.44,400800.0,19.0502,19.1122,18.9616,18.9882,400800.0
2005-01-04 10:30:00,21.44,21.44,21.16,21.22,321800.0,18.9882,18.9882,18.7402,18.7934,321800.0
2005-01-04 11:00:00,21.21,21.31,21.13,21.25,162600.0,18.7845,18.8731,18.7137,18.8199,162600.0
2005-01-04 11:30:00,21.25,21.27,21.14,21.15,122600.0,18.8199,18.8376,18.7225,18.7314,122600.0
2005-01-04 12:00:00,21.14,21.14,21.05,21.1,268800.0,18.7225,18.7225,18.6428,18.6871,268800.0
2005-01-04 12:30:00,21.1,21.11,21.05,21.06,302200.0,18.6871,18.6959,18.6428,18.6517,302200.0
2005-01-04 13:00:00,21.06,21.07,21.04,21.04,120000.0,18.6517,18.6605,18.634,18.634,120000.0
2005-01-04 13:30:00,21.04,21.04,20.81,20.81,239000.0,18.634,18.634,18.4303,18.4303,239000.0
2005-01-04 14:00:00,20.81,20.81,20.65,20.67,522600.0,18.4303,18.4303,18.2886,18.3063,522600.0
2005-01-04 14:30:00,20.67,20.68,20.51,20.65,361400.0,18.3063,18.3151,18.1646,18.2886,361400.0
2005-01-04 15:00:00,20.65,20.71,20.62,20.7,367400.0,18.2886,18.3417,18.262,18.3328,367400.0
2005-01-04 15:30:00,20.7,20.86,20.7,20.77,606200.0,18.3328,18.4745,18.3328,18.3948,606200.0
2005-01-05 09:30:00,20.82,21.09,20.71,20.91,384800.0,18.4391,18.6782,18.3417,18.5188,384800.0
2005-01-05 10:00:00,20.91,20.96,20.78,20.78,297600.0,18.5188,18.5631,18.4037,18.4037,297600.0
2005-01-05 10:30:00,20.78,20.85,20.64,20.65,538000.0,18.4037,18.4657,18.2797,18.2886,538000.0
2005-01-05 11:00:00,20.65,20.79,20.6,20.76,244600.0,18.2886,18.4125,18.2443,18.386,244600.0
2005-01-05 11:30:00,20.78,20.83,20.74,20.82,147400.0,18.4037,18.448,18.3683,18.4391,147400.0
2005-01-05 12:00:00,20.82,20.83,20.7,20.79,111800.0,18.4391,18.448,18.3328,18.4125,111800.0
2005-01-05 12:30:00,20.79,20.79,20.67,20.76,93200.0,18.4125,18.4125,18.3063,18.386,93200.0
2005-01-05 13:00:00,20.75,20.91,20.75,20.89,138400.0,18.3771,18.5188,18.3771,18.5011,138400.0
2005-01-05 13:30:00,20.89,20.98,20.82,20.84,158000.0,18.5011,18.5808,18.4391,18.4568,158000.0
2005-01-05 14:00:00,20.84,20.85,20.7,20.71,130200.0,18.4568,18.4657,18.3328,18.3417,130200.0
2005-01-05 14:30:00,20.71,20.75,20.63,20.64,296600.0,18.3417,18.3771,18.2708,18.2797,296600.0
2005-01-05 15:00:00,20.64,20.67,20.57,20.59,310000.0,18.2797,18.3063,18.2177,18.2354,310000.0
2005-01-05 15:30:00,20.58,20.65,20.47,20.48,590000.0,18.2266,18.2886,18.1291,18.138,590000.0
2005-01-06 09:30:00,20.51,20.61,20.42,20.49,409600.0,18.1646,18.2531,18.0849,18.1468,409600.0
2005-01-06 10:00:00,20.49,20.56,20.42,20.46,174600.0,18.1468,18.2088,18.0849,18.1203,174600.0
2005-01-06 10:30:00,20.45,20.56,20.4,20.52,197800.0,18.1114,18.2088,18.0671,18.1734,197800.0
2005-01-06 11:00:00,20.53,20.72,20.53,20.7,248600.0,18.1823,18.3505,18.1823,18.3328,248600.0
2005-01-06 11:30:00,20.7,20.75,20.64,20.64,144200.0,18.3328,18.3771,18.2797,18.2797,144200.0
2005-01-06 12:00:00,20.64,20.66,20.56,20.63,255600.0,18.2797,18.2974,18.2088,18.2708,255600.0
2005-01-06 12:30:00,20.63,20.64,20.51,20.51,106200.0,18.2708,18.2797,18.1646,18.1646,106200.0
2005-01-06 13:00:00,20.5,20.59,20.46,20.54,160200.0,18.1557,18.2354,18.1203,18.1911,160200.0
2005-01-06 13:30:00,20.54,20.64,20.5,20.62,191600.0,18.1911,18.2797,18.1557,18.262,191600.0
2005-01-06 14:00:00,20.62,20.63,20.52,20.52,129600.0,18.262,18.2708,18.1734,18.1734,129600.0
2005-01-06 14:30:00,20.52,20.53,20.43,20.43,171800.0,18.1734,18.1823,18.0937,18.0937,171800.0
2005-01-06 15:00:00,20.43,20.5,20.37,20.48,388000.0,18.0937,18.1557,18.0406,18.138,388000.0
2005-01-06 15:30:00,20.48,20.5,20.38,20.38,624000.0,18.138,18.1557,18.0494,18.0494,624000.0
2005-01-07 09:30:00,20.42,20.55,20.35,20.42,247800.0,18.0849,18.2,18.0229,18.0849,247800.0
2005-01-07 10:00:00,20.42,20.53,20.42,20.46,206200.0,18.0849,18.1823,18.0849,18.1203,206200.0
2005-01-07 10:30:00,20.47,20.47,20.35,20.35,411600.0,18.1291,18.1291,18.0229,18.0229,411600.0
2005-01-07 11:00:00,20.35,20.5,20.35,20.48,189800.0,18.0229,18.1557,18.0229,18.138,189800.0
2005-01-07 11:30:00,20.48,20.97,20.41,20.52,147800.0,18.138,18.572,18.076,18.1734,147800.0
2005-01-07 12:00:00,20.53,20.67,20.46,20.66,90600.0,18.1823,18.3063,18.1203,18.2974,90600.0
2005-01-07 12:30:00,20.66,20.73,20.6,20.61,153000.0,18.2974,18.3594,18.2443,18.2531,153000.0
2005-01-07 13:00:00,20.61,20.63,20.55,20.6,71200.0,18.2531,18.2708,18.2,18.2443,71200.0
2005-01-07 13:30:00,20.6,20.7,20.58,20.66,243400.0,18.2443,18.3328,18.2266,18.2974,243400.0
2005-01-07 14:00:00,20.66,20.72,20.62,20.67,93200.0,18.2974,18.3505,18.262,18.3063,93200.0
2005-01-07 14:30:00,20.67,20.7,20.59,20.63,216200.0,18.3063,18.3328,18.2354,18.2708,216200.0
2005-01-07 15:00:00,20.63,20.65,20.59,20.63,213400.0,18.2708,18.2886,18.2354,18.2708,213400.0
2005-01-07 15:30:00,20.63,20.7,20.6,20.61,605000.0,18.2708,18.3328,18.2443,18.2531,605000.0
2005-01-10 09:30:00,20.63,20.7,20.54,20.57,248000.0,18.2708,18.3328,18.1911,18.2177,248000.0
2005-01-10 10:00:00,20.59,20.77,20.55,20.75,362800.0,18.2354,18.3948,18.2,18.3771,362800.0
2005-01-10 10:30:00,20.75,20.82,20.68,20.73,202400.0,18.3771,18.4391,18.3151,18.3594,202400.0
2005-01-10 11:00:00,20.72,20.78,20.66,20.75,172800.0,18.3505,18.4037,18.2974,18.3771,172800.0
2005-01-10 11:30:00,20.76,20.78,20.7,20.77,70400.0,18.386,18.4037,18.3328,18.3948,70400.0
2005-01-10 12:00:00,20.77,20.84,20.75,20.84,77800.0,18.3948,18.4568,18.3771,18.4568,77800.0
2005-01-10 12:30:00,20.84,20.86,20.78,20.83,96800.0,18.4568,18.4745,18.4037,18.448,96800.0
2005-01-10 13:00:00,20.82,20.87,20.78,20.81,78800.0,18.4391,18.4834,18.4037,18.4303,78800.0
2005-01-10 13:30:00,20.82,20.9,20.82,20.88,100000.0,18.4391,18.51,18.4391,18.4922,100000.0
2005-01-10 14:00:00,20.89,20.93,20.86,20.89,136400.0,18.5011,18.5365,18.4745,18.5011,136400.0
2005-01-10 14:30:00,20.9,20.93,20.84,20.85,136200.0,18.51,18.5365,18.4568,18.4657,136200.0
2005-01-10 15:00:00,20.86,20.87,20.67,20.7,234800.0,18.4745,18.4834,18.3063,18.3328,234800.0
2005-01-10 15:30:00,20.7,20.78,20.64,20.7,357800.0,18.3328,18.4037,18.2797,18.3328,357800.0
2005-01-11 09:30:00,20.45,20.71,20.45,20.61,228000.0,18.1114,18.3417,18.1114,18.2531,228000.0
2005-01-11 10:00:00,20.61,20.61,20.5,20.52,376400.0,18.2531,18.2531,18.1557,18.1734,376400.0
2005-01-11 10:30:00,20.5,20.55,20.5,20.53,122200.0,18.1557,18.2,18.1557,18.1823,122200.0
2005-01-11 11:00:00,20.53,20.7,20.52,20.55,76000.0,18.1823,18.3328,18.1734,18.2,76000.0
2005-01-11 11:30:00,20.55,20.56,20.5,20.53,158000.0,18.2,18.2088,18.1557,18.1823,158000.0
2005-01-11 12:00:00,20.54,20.54,20.35,20.4,203000.0,18.1911,18.1911,18.0229,18.0671,203000.0
2005-01-11 12:30:00,20.4,20.55,20.28,20.28,149400.0,18.0671,18.2,17.9609,17.9609,149400.0
2005-01-11 13:00:00,20.29,20.46,20.17,20.43,249600.0,17.9697,18.1203,17.8634,18.0937,249600.0
2005-01-11 13:30:00,20.43,20.43,20.41,20.42,222600.0,18.0937,18.0937,18.076,18.0849,222600.0
2005-01-11 14:00:00,20.42,20.44,20.4,20.4,294800.0,18.0849,18.1026,18.0671,18.0671,294800.0
2005-01-11 14:30:00,20.41,20.42,20.32,20.38,163200.0,18.076,18.0849,17.9963,18.0494,163200.0
2005-01-11 15:00:00,20.38,20.41,20.34,20.35,278600.0,18.0494,18.076,18.014,18.0229,278600.0
2005-01-11 15:30:00,20.35,20.35,20.18,20.28,622400.0,18.0229,18.0229,17.8723,17.9609,622400.0
2005-01-12 09:30:00,20.35,20.42,20.29,20.38,423600.0,18.0229,18.0849,17.9697,18.0494,423600.0
2005-01-12 10:00:00,20.38,20.42,20.36,20.36,569600.0,18.0494,18.0849,18.0317,18.0317,569600.0
2005-01-12 10:30:00,20.38,20.39,20.05,20.08,414200.0,18.0494,18.0583,17.7572,17.7837,414200.0
2005-01-12 11:00:00,20.08,20.15,19.8,19.8,475200.0,17.7837,17.8457,17.5358,17.5358,475200.0
2005-01-12 11:30:00,19.8,20.1,19.78,20.09,422400.0,17.5358,17.8014,17.518,17.7926,422400.0
2005-01-12 12:00:00,20.09,20.17,20.02,20.14,241800.0,17.7926,17.8634,17.7306,17.8369,241800.0
2005-01-12 12:30:00,20.13,20.22,20.11,20.17,302000.0,17.828,17.9077,17.8103,17.8634,302000.0
2005-01-12 13:00:00,20.18,20.22,20.09,20.09,97800.0,17.8723,17.9077,17.7926,17.7926,97800.0
2005-01-12 13:30:00,20.09,20.13,20.06,20.1,108000.0,17.7926,17.828,17.766,17.8014,108000.0
2005-01-12 14:00:00,20.11,20.18,20.1,20.15,83600.0,17.8103,17.8723,17.8014,17.8457,83600.0
2005-01-12 14:30:00,20.15,20.17,20.09,20.14,175200.0,17.8457,17.8634,17.7926,17.8369,175200.0
2005-01-12 15:00:00,20.15,20.18,20.09,20.12,275800.0,17.8457,17.8723,17.7926,17.8192,275800.0
2005-01-12 15:30:00,20.12,20.18,20.09,20.15,588200.0,17.8192,17.8723,17.7926,17.8457,588200.0
2005-01-13 09:30:00,19.76,20.05,19.75,19.95,545600.0,17.5003,17.7572,17.4915,17.6686,545600.0
2005-01-13 10:00:00,19.95,19.98,19.88,19.89,445000.0,17.6686,17.6952,17.6066,17.6155,445000.0
2005-01-13 10:30:00,19.88,19.92,19.74,19.78,340600.0,17.6066,17.642,17.4826,17.518,340600.0
2005-01-13 11:00:00,19.78,19.8,19.71,19.73,309800.0,17.518,17.5358,17.456,17.4738,309800.0
2005-01-13 11:30:00,19.72,19.74,19.61,19.64,476000.0,17.4649,17.4826,17.3675,17.394,476000.0
2005-01-13 12:00:00,19.64,19.75,19.63,19.73,162000.0,17.394,17.4915,17.3852,17.4738,162000.0
2005-01-13 12:30:00,19.73,19.74,19.67,19.68,127200.0,17.4738,17.4826,17.4206,17.4295,127200.0
2005-01-13 13:00:00,19.68,19.74,19.67,19.7,228800.0,17.4295,17.4826,17.4206,17.4472,228800.0
2005-01-13 13:30:00,19.71,19.78,19.69,19.74,244200.0,17.456,17.518,17.4383,17.4826,244200.0
2005-01-13 14:00:00,19.75,19.76,19.72,19.75,182400.0,17.4915,17.5003,17.4649,17.4915,182400.0
2005-01-13 14:30:00,19.75,19.75,19.68,19.7,297200.0,17.4915,17.4915,17.4295,17.4472,297200.0
2005-01-13 15:00:00,19.7,19.73,19.58,19.65,314800.0,17.4472,17.4738,17.3409,17.4029,314800.0
2005-01-13 15:30:00,19.65,19.71,19.5,19.63,1338600.0,17.4029,17.456,17.2701,17.3852,1338600.0
2005-01-14 09:30:00,19.6,19.79,19.54,19.7,281800.0,17.3586,17.5269,17.3055,17.4472,281800.0
2005-01-14 10:00:00,19.72,19.86,19.65,19.85,406000.0,17.4649,17.5889,17.4029,17.58,406000.0
2005-01-14 10:30:00,19.85,19.94,19.81,19.89,271200.0,17.58,17.6597,17.5446,17.6155,271200.0
2005-01-14 11:00:00,19.89,19.89,19.85,19.89,279400.0,17.6155,17.6155,17.58,17.6155,279400.0
2005-01-14 11:30:00,19.89,19.94,19.87,19.93,241400.0,17.6155,17.6597,17.5977,17.6509,241400.0
2005-01-14 12:00:00,19.93,20.0,19.93,20.0,213400.0,17.6509,17.7129,17.6509,17.7129,213400.0
2005-01-14 12:30:00,20.0,20.02,19.98,20.0,194000.0,17.7129,17.7306,17.6952,17.7129,194000.0
2005-01-14 13:00:00,20.0,20.01,19.93,20.0,138800.0,17.7129,17.7217,17.6509,17.7129,138800.0
2005-01-14 13:30:00,20.0,20.0,19.93,19.94,76600.0,17.7129,17.7129,17.6509,17.6597,76600.0
2005-01-14 14:00:00,19.94,19.98,19.8,19.85,257800.0,17.6597,17.6952,17.5358,17.58,257800.0
2005-01-14 14:30:00,19.85,19.98,19.84,19.98,310000.0,17.58,17.6952,17.5712,17.6952,310000.0
2005-01-14 15:00:00,19.97,20.0,19.88,19.89,185000.0,17.6863,17.7129,17.6066,17.6155,185000.0
2005-01-14 15:30:00,19.89,19.95,19.86,19.86,388400.0,17.6155,17.6686,17.5889,17.5889,388400.0
2005-01-18 09:30:00,19.88,19.88,19.75,19.81,237600.0,17.6066,17.6066,17.4915,17.5446,237600.0
2005-01-18 10:00:00,19.83,19.88,19.77,19.85,73800.0,17.5623,17.6066,17.5092,17.58,73800.0
2005-01-18 10:30:00,19.85,19.99,19.8,19.83,239200.0,17.58,17.704,17.5358,17.5623,239200.0
2005-01-18 11:00:00,19.83,19.9,19.83,19.84,203800.0,17.5623,17.6243,17.5623,17.5712,203800.0
2005-01-18 11:30:00,19.84,19.86,19.74,19.75,445200.0,17.5712,17.5889,17.4826,17.4915,445200.0
2005-01-18 12:00:00,19.75,19.79,19.7,19.72,282400.0,17.4915,17.5269,17.4472,17.4649,282400.0
2005-01-18 12:30:00,19.73,19.73,19.68,19.69,300200.0,17.4738,17.4738,17.4295,17.4383,300200.0
2005-01-18 13:00:00,19.68,19.7,19.63,19.65,215400.0,17.4295,17.4472,17.3852,17.4029,215400.0
2005-01-18 13:30:00,19.65,19.73,19.65,19.73,313600.0,17.4029,17.4738,17.4029,17.4738,313600.0
2005-01-18 14:00:00,19.73,19.75,19.69,19.71,153400.0,17.4738,17.4915,17.4383,17.456,153400.0
2005-01-18 14:30:00,19.72,19.73,19.56,19.59,394600.0,17.4649,17.4738,17.3232,17.3498,394600.0
2005-01-18 15:00:00,19.6,19.6,19.49,19.49,518600.0,17.3586,17.3586,17.2612,17.2612,518600.0
2005-01-18 15:30:00,19.49,19.59,19.49,19.52,877800.0,17.2612,17.3498,17.2612,17.2878,877800.0
2005-01-19 09:30:00,19.48,19.5,19.12,19.14,749200.0,17.2523,17.2701,16.9335,16.9512,749200.0
2005-01-19 10:00:00,19.15,19.18,19.09,19.17,700200.0,16.9601,16.9867,16.9069,16.9778,700200.0
2005-01-19 10:30:00,19.17,19.25,19.17,19.18,562600.0,16.9778,17.0486,16.9778,16.9867,562600.0
2005-01-19 11:00:00,19.18,19.25,19.16,19.23,346800.0,16.9867,17.0486,16.9689,17.0309,346800.0
2005-01-19 11:30:00,19.23,19.31,19.23,19.25,268600.0,17.0309,17.1018,17.0309,17.0486,268600.0
2005-01-19 12:00:00,19.25,19.29,19.24,19.25,239400.0,17.0486,17.0841,17.0398,17.0486,239400.0
2005-01-19 12:30:00,19.25,19.27,19.21,19.23,223000.0,17.0486,17.0664,17.0132,17.0309,223000.0
2005-01-19 13:00:00,19.24,19.25,19.18,19.23,281200.0,17.0398,17.0486,16.9867,17.0309,281200.0
2005-01-19 13:30:00,19.22,19.23,19.14,19.14,152000.0,17.0221,17.0309,16.9512,16.9512,152000.0
2005-01-19 14:00:00,19.15,19.16,19.11,19.15,330600.0,16.9601,16.9689,16.9247,16.9601,330600.0
2005-01-19 14:30:00,19.15,19.17,19.09,19.13,297800.0,16.9601,16.9778,16.9069,16.9424,297800.0
2005-01-19 15:00:00,19.13,19.14,19.02,19.05,677600.0,16.9424,16.9512,16.845,16.8715,677600.0
2005-01-19 15:30:00,19.05,19.11,19.02,19.08,1202000.0,16.8715,16.9247,16.845,16.8981,1202000.0
2005-01-20 09:30:00,19.05,19.4,19.0,19.38,690200.0,16.8715,17.1815,16.8272,17.1638,690200.0
2005-01-20 10:00:00,19.38,19.65,19.34,19.37,461000.0,17.1638,17.4029,17.1284,17.1549,461000.0
2005-01-20 10:30:00,19.37,19.48,19.36,19.43,280800.0,17.1549,17.2523,17.1461,17.2081,280800.0
2005-01-20 11:00:00,19.43,19.47,19.39,19.42,273200.0,17.2081,17.2435,17.1726,17.1992,273200.0
2005-01-20 11:30:00,19.42,19.57,19.4,19.54,256000.0,17.1992,17.3321,17.1815,17.3055,256000.0
2005-01-20 12:00:00,19.53,19.58,19.49,19.5,140600.0,17.2966,17.3409,17.2612,17.2701,140600.0
2005-01-20 12:30:00,19.5,19.52,19.48,19.52,219400.0,17.2701,17.2878,17.2523,17.2878,219400.0
2005-01-20 13:00:00,19.5,19.54,19.47,19.49,251800.0,17.2701,17.3055,17.2435,17.2612,251800.0
2005-01-20 13:30:00,19.49,19.64,19.48,19.59,303000.0,17.2612,17.394,17.2523,17.3498,303000.0
2005-01-20 14:00:00,19.6,19.78,19.6,19.61,472800.0,17.3586,17.518,17.3586,17.3675,472800.0
2005-01-20 14:30:00,19.61,19.68,19.55,19.67,291400.0,17.3675,17.4295,17.3143,17.4206,291400.0
2005-01-20 15:00:00,19.67,19.68,19.57,19.57,467000.0,17.4206,17.4295,17.3321,17.3321,467000.0
2005-01-20 15:30:00,19.58,19.64,19.45,19.48,1102800.0,17.3409,17.394,17.2258,17.2523,1102800.0
2005-01-21 09:30:00,19.52,19.58,19.28,19.49,625800.0,17.2878,17.3409,17.0752,17.2612,625800.0
2005-01-21 10:00:00,19.49,19.59,19.45,19.57,452000.0,17.2612,17.3498,17.2258,17.3321,452000.0
2005-01-21 10:30:00,19.58,19.58,19.39,19.41,457200.0,17.3409,17.3409,17.1726,17.1904,457200.0
2005-01-21 11:00:00,19.4,19.41,19.21,19.3,223600.0,17.1815,17.1904,17.0132,17.0929,223600.0
2005-01-21 11:30:00,19.31,19.33,19.24,19.27,253400.0,17.1018,17.1195,17.0398,17.0664,253400.0
2005-01-21 12:00:00,19.27,19.36,19.26,19.35,143000.0,17.0664,17.1461,17.0575,17.1372,143000.0
2005-01-21 12:30:00,19.35,19.43,19.32,19.43,211800.0,17.1372,17.2081,17.1106,17.2081,211800.0
2005-01-21 13:00:00,19.42,19.43,19.38,19.43,133400.0,17.1992,17.2081,17.1638,17.2081,133400.0
2005-01-21 13:30:00,19.43,19.43,19.32,19.34,314000.0,17.2081,17.2081,17.1106,17.1284,314000.0
2005-01-21 14:00:00,19.33,19.38,19.33,19.38,168200.0,17.1195,17.1638,17.1195,17.1638,168200.0
2005-01-21 14:30:00,19.38,19.42,19.29,19.31,156400.0,17.1638,17.1992,17.0841,17.1018,156400.0
2005-01-21 15:00:00,19.32,19.36,19.24,19.34,240600.0,17.1106,17.1461,17.0398,17.1284,240600.0
2005-01-21 15:30:00,19.34,19.34,19.15,19.17,384600.0,17.1284,17.1284,16.9601,16.9778,384600.0
2005-01-24 09:30:00,19.28,19.3,19.11,19.17,463400.0,17.0752,17.0929,16.9247,16.9778,463400.0
2005-01-24 10:00:00,19.16,19.22,19.14,19.17,236600.0,16.9689,17.0221,16.9512,16.9778,236600.0
2005-01-24 10:30:00,19.17,19.22,19.07,19.15,186600.0,16.9778,17.0221,16.8892,16.9601,186600.0
2005-01-24 11:00:00,19.15,19.31,19.11,19.27,203000.0,16.9601,17.1018,16.9247,17.0664,203000.0
2005-01-24 11:30:00,19.27,19.31,19.24,19.25,159800.0,17.0664,17.1018,17.0398,17.0486,159800.0
2005-01-24 12:00:00,19.25,19.28,19.18,19.2,311600.0,17.0486,17.0752,16.9867,17.0044,311600.0
2005-01-24 12:30:00,19.2,19.36,19.18,19.31,273200.0,17.0044,17.1461,16.9867,17.1018,273200.0
2005-01-24 13:00:00,19.33,19.46,19.32,19.39,247000.0,17.1195,17.2346,17.1106,17.1726,247000.0
2005-01-24 13:30:00,19.38,19.41,19.35,19.38,246200.0,17.1638,17.1904,17.1372,17.1638,246200.0
2005-01-24 14:00:00,19.4,19.43,19.32,19.32,169400.0,17.1815,17.2081,17.1106,17.1106,169400.0
2005-01-24 14:30:00,19.32,19.34,19.23,19.25,260200.0,17.1106,17.1284,17.0309,17.0486,260200.0
2005-01-24 15:00:00,19.27,19.28,19.14,19.24,218400.0,17.0664,17.0752,16.9512,17.0398,218400.0
2005-01-24 15:30:00,19.25,19.28,19.08,19.08,441600.0,17.0486,17.0752,16.8981,16.8981,441600.0
2005-01-25 09:30:00,19.13,19.53,19.13,19.5,282400.0,16.9424,17.2966,16.9424,17.2701,282400.0
2005-01-25 10:00:00,19.53,19.56,19.43,19.5,210400.0,17.2966,17.3232,17.2081,17.2701,210400.0
2005-01-25 10:30:00,19.5,19.58,19.48,19.54,355200.0,17.2701,17.3409,17.2523,17.3055,355200.0
2005-01-25 11:00:00,19.54,19.55,19.49,19.55,325000.0,17.3055,17.3143,17.2612,17.3143,325000.0
2005-01-25 11:30:00,19.55,19.55,19.48,19.49,353800.0,17.3143,17.3143,17.2523,17.2612,353800.0
2005-01-25 12:00:00,19.48,19.48,19.36,19.39,113000.0,17.2523,17.2523,17.1461,17.1726,113000.0
2005-01-25 12:30:00,19.4,19.46,19.36,19.36,89800.0,17.1815,17.2346,17.1461,17.1461,89800.0
2005-01-25 13:00:00,19.37,19.46,19.36,19.42,91400.0,17.1549,17.2346,17.1461,17.1992,91400.0
2005-01-25 13:30:00,19.42,19.43,19.35,19.36,102600.0,17.1992,17.2081,17.1372,17.1461,102600.0
2005-01-25 14:00:00,19.35,19.36,19.23,19.24,113200.0,17.1372,17.1461,17.0309,17.0398,113200.0
2005-01-25 14:30:00,19.23,19.35,19.23,19.33,115400.0,17.0309,17.1372,17.0309,17.1195,115400.0
2005-01-25 15:00:00,19.33,19.38,19.3,19.32,155000.0,17.1195,17.1638,17.0929,17.1106,155000.0
2005-01-25 15:30:00,19.31,19.37,19.25,19.3,342800.0,17.1018,17.1549,17.0486,17.0929,342800.0
2005-01-26 09:30:00,19.38,19.62,19.28,19.51,315400.0,17.1638,17.3763,17.0752,17.2789,315400.0
2005-01-26 10:00:00,19.5,19.56,19.48,19.49,215000.0,17.2701,17.3232,17.2523,17.2612,215000.0
2005-01-26 10:30:00,19.49,19.52,19.43,19.49,158200.0,17.2612,17.2878,17.2081,17.2612,158200.0
2005-01-26 11:00:00,19.49,19.52,19.43,19.47,179600.0,17.2612,17.2878,17.2081,17.2435,179600.0
2005-01-26 11:30:00,19.47,19.51,19.43,19.47,131400.0,17.2435,17.2789,17.2081,17.2435,131400.0
2005-01-26 12:00:00,19.48,19.51,19.44,19.44,62800.0,17.2523,17.2789,17.2169,17.2169,62800.0
2005-01-26 12:30:00,19.44,19.45,19.4,19.44,62600.0,17.2169,17.2258,17.1815,17.2169,62600.0
2005-01-26 13:00:00,19.45,19.48,19.42,19.44,72000.0,17.2258,17.2523,17.1992,17.2169,72000.0
2005-01-26 13:30:00,19.44,19.45,19.38,19.38,90000.0,17.2169,17.2258,17.1638,17.1638,90000.0
2005-01-26 14:00:00,19.39,19.42,19.33,19.42,134600.0,17.1726,17.1992,17.1195,17.1992,134600.0
2005-01-26 14:30:00,19.42,19.48,19.42,19.48,181600.0,17.1992,17.2523,17.1992,17.2523,181600.0
2005-01-26 15:00:00,19.47,19.56,19.42,19.5,293400.0,17.2435,17.3232,17.1992,17.2701,293400.0
2005-01-26 15:30:00,19.5,19.53,19.49,19.52,408600.0,17.2701,17.2966,17.2612,17.2878,408600.0
2005-01-27 09:30:00,19.53,19.53,19.2,19.33,314000.0,17.2966,17.2966,17.0044,17.1195,314000.0
2005-01-27 10:00:00,19.35,19.37,19.3,19.36,294400.0,17.1372,17.1549,17.0929,17.1461,294400.0
2005-01-27 10:30:00,19.36,19.36,19.28,19.29,158000.0,17.1461,17.1461,17.0752,17.0841,158000.0
2005-01-27 11:00:00,19.29,19.35,19.29,19.33,173600.0,17.0841,17.1372,17.0841,17.1195,173600.0
2005-01-27 11:30:00,19.33,19.41,19.31,19.35,151000.0,17.1195,17.1904,17.1018,17.1372,151000.0
2005-01-27 12:00:00,19.35,19.35,19.31,19.31,74200.0,17.1372,17.1372,17.1018,17.1018,74200.0
2005-01-27 12:30:00,19.31,19.38,19.28,19.34,168600.0,17.1018,17.1638,17.0752,17.1284,168600.0
2005-01-27 13:00:00,19.33,19.35,19.27,19.29,122600.0,17.1195,17.1372,17.0664,17.0841,122600.0
2005-01-27 13:30:00,19.29,19.34,19.28,19.34,224800.0,17.0841,17.1284,17.0752,17.1284,224800.0
2005-01-27 14:00:00,19.33,19.4,19.32,19.39,97800.0,17.1195,17.1815,17.1106,17.1726,97800.0
2005-01-27 14:30:00,19.4,19.42,19.34,19.34,118000.0,17.1815,17.1992,17.1284,17.1284,118000.0
2005-01-27 15:00:00,19.34,19.34,19.3,19.32,395200.0,17.1284,17.1284,17.0929,17.1106,395200.0
2005-01-27 15:30:00,19.32,19.33,19.27,19.28,558200.0,17.1106,17.1195,17.0664,17.0752,558200.0
2005-01-28 09:30:00,19.3,19.48,19.25,19.38,216600.0,17.0929,17.2523,17.0486,17.1638,216600.0
2005-01-28 10:00:00,19.39,19.47,19.35,19.44,147200.0,17.1726,17.2435,17.1372,17.2169,147200.0
2005-01-28 10:30:00,19.44,19.47,19.31,19.32,183400.0,17.2169,17.2435,17.1018,17.1106,183400.0
2005-01-28 11:00:00,19.32,19.32,19.04,19.21,438600.0,17.1106,17.1106,16.8627,17.0132,438600.0
2005-01-28 11:30:00,19.22,19.31,19.17,19.29,184600.0,17.0221,17.1018,16.9778,17.0841,184600.0
2005-01-28 12:00:00,19.28,19.33,19.24,19.25,103800.0,17.0752,17.1195,17.0398,17.0486,103800.0
2005-01-28 12:30:00,19.23,19.26,19.17,19.25,70400.0,17.0309,17.0575,16.9778,17.0486,70400.0
2005-01-28 13:00:00,19.25,19.3,19.2,19.28,76000.0,17.0486,17.0929,17.0044,17.0752,76000.0
2005-01-28 13:30:00,19.28,19.28,19.19,19.19,78600.0,17.0752,17.0752,16.9955,16.9955,78600.0
2005-01-28 14:00:00,19.18,19.23,19.15,19.18,102200.0,16.9867,17.0309,16.9601,16.9867,102200.0
2005-01-28 14:30:00,19.2,19.25,19.17,19.22,155400.0,17.0044,17.0486,16.9778,17.0221,155400.0
2005-01-28 15:00:00,19.22,19.3,19.18,19.21,149000.0,17.0221,17.0929,16.9867,17.0132,149000.0
2005-01-28 15:30:00,19.21,19.39,19.15,19.29,239600.0,17.0132,17.1726,16.9601,17.0841,239600.0
2005-01-31 09:30:00,19.57,19.75,19.48,19.74,416600.0,17.3321,17.4915,17.2523,17.4826,416600.0
2005-01-31 10:00:00,19.74,19.8,19.68,19.75,373600.0,17.4826,17.5358,17.4295,17.4915,373600.0
2005-01-31 10:30:00,19.76,19.8,19.65,19.67,305600.0,17.5003,17.5358,17.4029,17.4206,305600.0
2005-01-31 11:00:00,19.66,19.68,19.61,19.61,359400.0,17.4118,17.4295,17.3675,17.3675,359400.0
2005-01-31 11:30:00,19.64,19.67,19.58,19.59,145000.0,17.394,17.4206,17.3409,17.3498,145000.0
2005-01-31 12:00:00,19.6,19.61,19.48,19.55,204400.0,17.3586,17.3675,17.2523,17.3143,204400.0
2005-01-31 12:30:00,19.55,19.63,19.55,19.63,98600.0,17.3143,17.3852,17.3143,17.3852,98600.0
2005-01-31 13:00:00,19.63,19.63,19.57,19.6,127000.0,17.3852,17.3852,17.3321,17.3586,127000.0
2005-01-31 13:30:00,19.6,19.61,19.43,19.45,176400.0,17.3586,17.3675,17.2081,17.2258,176400.0
2005-01-31 14:00:00,19.45,19.46,19.39,19.42,331000.0,17.2258,17.2346,17.1726,17.1992,331000.0
2005-01-31 14:30:00,19.43,19.52,19.41,19.46,436000.0,17.2081,17.2878,17.1904,17.2346,436000.0
2005-01-31 15:00:00,19.47,19.53,19.42,19.45,340400.0,17.2435,17.2966,17.1992,17.2258,340400.0
2005-01-31 15:30:00,19.45,19.5,19.43,19.5,298000.0,17.2258,17.2701,17.2081,17.2701,298000.0
2005-02-01 09:30:00,19.5,19.58,19.31,19.4,279000.0,17.2701,17.3409,17.1018,17.1815,279000.0
2005-02-01 10:00:00,19.42,19.46,19.36,19.45,104400.0,17.1992,17.2346,17.1461,17.2258,104400.0
2005-02-01 10:30:00,19.46,19.5,19.41,19.42,79200.0,17.2346,17.2701,17.1904,17.1992,79200.0
2005-02-01 11:00:00,19.43,19.5,19.41,19.41,89000.0,17.2081,17.2701,17.1904,17.1904,89000.0
2005-02-01 11:30:00,19.41,19.47,19.39,19.45,164200.0,17.1904,17.2435,17.1726,17.2258,164200.0
2005-02-01 12:00:00,19.45,19.48,19.42,19.45,99600.0,17.2258,17.2523,17.1992,17.2258,99600.0
2005-02-01 12:30:00,19.45,19.5,19.4,19.46,102000.0,17.2258,17.2701,17.1815,17.2346,102000.0
2005-02-01 13:00:00,19.47,19.49,19.44,19.48,88000.0,17.2435,17.2612,17.2169,17.2523,88000.0
2005-02-01 13:30:00,19.48,19.5,19.46,19.49,107200.0,17.2523,17.2701,17.2346,17.2612,107200.0
2005-02-01 14:00:00,19.49,19.49,19.43,19.43,169400.0,17.2612,17.2612,17.2081,17.2081,169400.0
2005-02-01 14:30:00,19.45,19.47,19.43,19.45,108600.0,17.2258,17.2435,17.2081,17.2258,108600.0
2005-02-01 15:00:00,19.45,19.45,19.38,19.39,149200.0,17.2258,17.2258,17.1638,17.1726,149200.0
2005-02-01 15:30:00,19.4,19.48,19.39,19.43,253400.0,17.1815,17.2523,17.1726,17.2081,253400.0
2005-02-02 09:30:00,19.43,19.5,19.32,19.35,283800.0,17.2081,17.2701,17.1106,17.1372,283800.0
2005-02-02 10:00:00,19.35,19.46,19.28,19.42,210200.0,17.1372,17.2346,17.0752,17.1992,210200.0
2005-02-02 10:30:00,19.42,19.43,19.31,19.34,86000.0,17.1992,17.2081,17.1018,17.1284,86000.0
2005-02-02 11:00:00,19.33,19.36,19.26,19.32,410200.0,17.1195,17.1461,17.0575,17.1106,410200.0
2005-02-02 11:30:00,19.33,19.33,19.25,19.33,200200.0,17.1195,17.1195,17.0486,17.1195,200200.0
2005-02-02 12:00:00,19.33,19.36,19.29,19.3,381600.0,17.1195,17.1461,17.0841,17.0929,381600.0
2005-02-02 12:30:00,19.3,19.3,19.25,19.28,128800.0,17.0929,17.0929,17.0486,17.0752,128800.0
2005-02-02 13:00:00,19.27,19.3,19.25,19.26,72200.0,17.0664,17.0929,17.0486,17.0575,72200.0
2005-02-02 13:30:00,19.27,19.29,19.2,19.22,230000.0,17.0664,17.0841,17.0044,17.0221,230000.0
2005-02-02 14:00:00,19.21,19.25,19.16,19.18,239800.0,17.0132,17.0486,16.9689,16.9867,239800.0
2005-02-02 14:30:00,19.18,19.19,19.04,19.1,292000.0,16.9867,16.9955,16.8627,16.9158,292000.0
2005-02-02 15:00:00,19.09,19.15,19.04,19.12,291600.0,16.9069,16.9601,16.8627,16.9335,291600.0
2005-02-02 15:30:00,19.13,19.16,19.06,19.14,519600.0,16.9424,16.9689,16.8804,16.9512,519600.0
2005-02-03 09:30:00,19.03,19.17,19.0,19.06,257200.0,16.8538,16.9778,16.8272,16.8804,257200.0
2005-02-03 10:00:00,19.06,19.06,18.84,18.86,426800.0,16.8804,16.8804,16.6855,16.7032,426800.0
2005-02-03 10:30:00,18.86,18.9,18.81,18.82,235800.0,16.7032,16.7387,16.659,16.6678,235800.0
2005-02-03 11:00:00,18.82,18.83,18.71,18.72,240400.0,16.6678,16.6767,16.5704,16.5793,240400.0
2005-02-03 11:30:00,18.72,18.8,18.68,18.76,225200.0,16.5793,16.6501,16.5438,16.6147,225200.0
2005-02-03 12:00:00,18.75,18.78,18.72,18.75,97800.0,16.6058,16.6324,16.5793,16.6058,97800.0
2005-02-03 12:30:00,18.75,18.79,18.7,18.75,289400.0,16.6058,16.6413,16.5615,16.6058,289400.0
2005-02-03 13:00:00,18.76,18.86,18.75,18.84,248000.0,16.6147,16.7032,16.6058,16.6855,248000.0
2005-02-03 13:30:00,18.84,18.87,18.84,18.86,149800.0,16.6855,16.7121,16.6855,16.7032,149800.0
2005-02-03 14:00:00,18.86,18.89,18.85,18.89,165800.0,16.7032,16.7298,16.6944,16.7298,165800.0
2005-02-03 14:30:00,18.88,18.95,18.86,18.92,112400.0,16.721,16.783,16.7032,16.7564,112400.0
2005-02-03 15:00:00,18.91,18.95,18.85,18.95,143400.0,16.7475,16.783,16.6944,16.783,143400.0
2005-02-03 15:30:00,18.94,18.96,18.85,18.88,548800.0,16.7741,16.7918,16.6944,16.721,548800.0
2005-02-04 09:30:00,18.89,19.33,18.85,19.3,707000.0,16.7298,17.1195,16.6944,17.0929,707000.0
2005-02-04 10:00:00,19.3,19.38,19.23,19.33,359400.0,17.0929,17.1638,17.0309,17.1195,359400.0
2005-02-04 10:30:00,19.33,19.35,19.21,19.32,395600.0,17.1195,17.1372,17.0132,17.1106,395600.0
2005-02-04 11:00:00,19.3,19.39,19.2,19.2,280200.0,17.0929,17.1726,17.0044,17.0044,280200.0
2005-02-04 11:30:00,19.21,19.25,19.14,19.14,363600.0,17.0132,17.0486,16.9512,16.9512,363600.0
2005-02-04 12:00:00,19.16,19.2,19.14,19.17,65400.0,16.9689,17.0044,16.9512,16.9778,65400.0
2005-02-04 12:30:00,19.18,19.24,19.16,19.24,44000.0,16.9867,17.0398,16.9689,17.0398,44000.0
2005-02-04 13:00:00,19.23,19.24,19.18,19.24,54200.0,17.0309,17.0398,16.9867,17.0398,54200.0
2005-02-04 13:30:00,19.22,19.3,19.21,19.23,72000.0,17.0221,17.0929,17.0132,17.0309,72000.0
2005-02-04 14:00:00,19.24,19.27,19.23,19.25,75800.0,17.0398,17.0664,17.0309,17.0486,75800.0
2005-02-04 14:30:00,19.24,19.24,19.15,19.17,102200.0,17.0398,17.0398,16.9601,16.9778,102200.0
2005-02-04 15:00:00,19.17,19.2,19.14,19.2,196600.0,16.9778,17.0044,16.9512,17.0044,196600.0
2005-02-04 15:30:00,19.19,19.25,19.17,19.19,309800.0,16.9955,17.0486,16.9778,16.9955,309800.0
2005-02-07 09:30:00,19.34,19.54,19.25,19.52,315400.0,17.1284,17.3055,17.0486,17.2878,315400.0
2005-02-07 10:00:00,19.52,19.6,19.47,19.56,191200.0,17.2878,17.3586,17.2435,17.3232,191200.0
2005-02-07 10:30:00,19.56,19.6,19.52,19.59,252400.0,17.3232,17.3586,17.2878,17.3498,252400.0
2005-02-07 11:00:00,19.59,19.59,19.5,19.54,271400.0,17.3498,17.3498,17.2701,17.3055,271400.0
2005-02-07 11:30:00,19.53,19.56,19.5,19.51,167000.0,17.2966,17.3232,17.2701,17.2789,167000.0
2005-02-07 12:00:00,19.51,19.51,19.35,19.39,124800.0,17.2789,17.2789,17.1372,17.1726,124800.0
2005-02-07 12:30:00,19.39,19.43,19.36,19.42,69600.0,17.1726,17.2081,17.1461,17.1992,69600.0
2005-02-07 13:00:00,19.41,19.41,19.3,19.4,141200.0,17.1904,17.1904,17.0929,17.1815,141200.0
2005-02-07 13:30:00,19.4,19.4,19.32,19.33,69400.0,17.1815,17.1815,17.1106,17.1195,69400.0
2005-02-07 14:00:00,19.33,19.48,19.33,19.46,143800.0,17.1195,17.2523,17.1195,17.2346,143800.0
2005-02-07 14:30:00,19.45,19.47,19.41,19.46,108400.0,17.2258,17.2435,17.1904,17.2346,108400.0
2005-02-07 15:00:00,19.46,19.53,19.44,19.51,390800.0,17.2346,17.2966,17.2169,17.2789,390800.0
2005-02-07 15:30:00,19.51,19.53,19.46,19.52,519800.0,17.2789,17.2966,17.2346,17.2878,519800.0
2005-02-08 09:30:00,19.43,19.53,19.43,19.5,302600.0,17.2081,17.2966,17.2081,17.2701,302600.0
2005-02-08 10:00:00,19.5,19.54,19.4,19.42,168400.0,17.2701,17.3055,17.1815,17.1992,168400.0
2005-02-08 10:30:00,19.42,19.5,19.34,19.37,165200.0,17.1992,17.2701,17.1284,17.1549,165200.0
2005-02-08 11:00:00,19.38,19.38,19.32,19.33,93600.0,17.1638,17.1638,17.1106,17.1195,93600.0
2005-02-08 11:30:00,19.33,19.34,19.22,19.23,126600.0,17.1195,17.1284,17.0221,17.0309,126600.0
2005-02-08 12:00:00,19.22,19.23,19.04,19.07,210000.0,17.0221,17.0309,16.8627,16.8892,210000.0
2005-02-08 12:30:00,19.08,19.09,18.92,18.95,332600.0,16.8981,16.9069,16.7564,16.783,332600.0
2005-02-08 13:00:00,18.95,19.04,18.93,19.0,371400.0,16.783,16.8627,16.7652,16.8272,371400.0
2005-02-08 13:30:00,19.03,19.08,18.99,19.0,309000.0,16.8538,16.8981,16.8184,16.8272,309000.0
2005-02-08 14:00:00,19.0,19.05,18.99,19.04,172800.0,16.8272,16.8715,16.8184,16.8627,172800.0
2005-02-08 14:30:00,19.04,19.05,19.02,19.05,289400.0,16.8627,16.8715,16.845,16.8715,289400.0
2005-02-08 15:00:00,19.05,19.06,19.01,19.03,326400.0,16.8715,16.8804,16.8361,16.8538,326400.0
2005-02-08 15:30:00,19.02,19.04,18.93,18.96,963200.0,16.845,16.8627,16.7652,16.7918,963200.0
2005-02-09 09:30:00,19.0,19.04,18.89,18.92,278800.0,16.8272,16.8627,16.7298,16.7564,278800.0
2005-02-09 10:00:00,18.92,18.92,18.75,18.86,369600.0,16.7564,16.7564,16.6058,16.7032,369600.0
2005-02-09 10:30:00,18.86,18.89,18.62,18.72,327200.0,16.7032,16.7298,16.4907,16.5793,327200.0
2005-02-09 11:00:00,18.71,18.86,18.68,18.68,131600.0,16.5704,16.7032,16.5438,16.5438,131600.0
2005-02-09 11:30:00,18.69,18.8,18.68,18.77,476000.0,16.5527,16.6501,16.5438,16.6235,476000.0
2005-02-09 12:00:00,18.76,18.82,18.76,18.78,178600.0,16.6147,16.6678,16.6147,16.6324,178600.0
2005-02-09 12:30:00,18.78,18.82,18.78,18.78,404000.0,16.6324,16.6678,16.6324,16.6324,404000.0
2005-02-09 13:00:00,18.78,18.78,18.75,18.76,260200.0,16.6324,16.6324,16.6058,16.6147,260200.0
2005-02-09 13:30:00,18.77,18.81,18.75,18.77,254800.0,16.6235,16.659,16.6058,16.6235,254800.0
2005-02-09 14:00:00,18.76,18.78,18.73,18.75,704600.0,16.6147,16.6324,16.5881,16.6058,704600.0
2005-02-09 14:30:00,18.74,18.84,18.73,18.83,444400.0,16.597,16.6855,16.5881,16.6767,444400.0
2005-02-09 15:00:00,18.83,18.88,18.79,18.88,643800.0,16.6767,16.721,16.6413,16.721,643800.0
2005-02-09 15:30:00,18.88,18.9,18.78,18.86,852800.0,16.721,16.7387,16.6324,16.7032,852800.0
2005-02-10 09:30:00,19.0,19.42,18.96,19.4,732600.0,16.8272,17.1992,16.7918,17.1815,732600.0
2005-02-10 10:00:00,19.38,19.5,19.34,19.5,607800.0,17.1638,17.2701,17.1284,17.2701,607800.0
2005-02-10 10:30:00,19.5,19.75,18.85,19.73,721400.0,17.2701,17.4915,16.6944,17.4738,721400.0
2005-02-10 11:00:00,19.74,19.77,19.65,19.68,552000.0,17.4826,17.5092,17.4029,17.4295,552000.0
2005-02-10 11:30:00,19.68,19.77,19.61,19.75,315400.0,17.4295,17.5092,17.3675,17.4915,315400.0
2005-02-10 12:00:00,19.75,19.97,19.73,19.96,413000.0,17.4915,17.6863,17.4738,17.6775,413000.0
2005-02-10 12:30:00,19.96,20.0,19.88,19.92,458400.0,17.6775,17.7129,17.6066,17.642,458400.0
2005-02-10 13:00:00,19.93,19.93,19.81,19.9,228400.0,17.6509,17.6509,17.5446,17.6243,228400.0
2005-02-10 13:30:00,19.9,19.94,19.8,19.83,208600.0,17.6243,17.6597,17.5358,17.5623,208600.0
2005-02-10 14:00:00,19.83,19.85,19.63,19.63,218200.0,17.5623,17.58,17.3852,17.3852,218200.0
2005-02-10 14:30:00,19.63,19.63,19.44,19.49,332600.0,17.3852,17.3852,17.2169,17.2612,332600.0
2005-02-10 15:00:00,19.49,19.55,19.45,19.5,297400.0,17.2612,17.3143,17.2258,17.2701,297400.0
2005-02-10 15:30:00,19.5,19.53,19.43,19.47,426000.0,17.2701,17.2966,17.2081,17.2435,426000.0
2005-02-11 09:30:00,19.46,19.52,19.21,19.24,305800.0,17.2346,17.2878,17.0132,17.0398,305800.0
2005-02-11 10:00:00,19.23,19.37,19.21,19.37,272400.0,17.0309,17.1549,17.0132,17.1549,272400.0
2005-02-11 10:30:00,19.36,19.51,19.33,19.49,272400.0,17.1461,17.2789,17.1195,17.2612,272400.0
2005-02-11 11:00:00,19.49,19.88,19.49,19.84,460200.0,17.2612,17.6066,17.2612,17.5712,460200.0
2005-02-11 11:30:00,19.84,19.87,19.8,19.82,301200.0,17.5712,17.5977,17.5358,17.5535,301200.0
2005-02-11 12:00:00,19.82,19.91,19.82,19.88,424400.0,17.5535,17.6332,17.5535,17.6066,424400.0
2005-02-11 12:30:00,19.89,19.98,19.89,19.97,333200.0,17.6155,17.6952,17.6155,17.6863,333200.0
2005-02-11 13:00:00,19.97,20.31,19.95,20.29,820200.0,17.6863,17.9874,17.6686,17.9697,820200.0
2005-02-11 13:30:00,20.31,20.6,20.23,20.5,1315200.0,17.9874,18.2443,17.9166,18.1557,1315200.0
2005-02-11 14:00:00,20.52,20.52,20.18,20.19,521600.0,18.1734,18.1734,17.8723,17.8812,521600.0
2005-02-11 14:30:00,20.18,20.24,20.14,20.15,358400.0,17.8723,17.9254,17.8369,17.8457,358400.0
2005-02-11 15:00:00,20.15,20.16,20.08,20.09,381400.0,17.8457,17.8546,17.7837,17.7926,381400.0
2005-02-11 15:30:00,20.09,20.1,20.0,20.09,783200.0,17.7926,17.8014,17.7129,17.7926,783200.0
2005-02-14 09:30:00,20.15,20.34,20.13,20.27,598600.0,17.8457,18.014,17.828,17.952,598600.0
2005-02-14 10:00:00,20.28,20.28,20.18,20.18,256000.0,17.9609,17.9609,17.8723,17.8723,256000.0
2005-02-14 10:30:00,20.17,20.18,19.96,20.04,194800.0,17.8634,17.8723,17.6775,17.7483,194800.0
2005-02-14 11:00:00,20.03,20.05,19.92,19.96,207200.0,17.7395,17.7572,17.642,17.6775,207200.0
2005-02-14 11:30:00,19.96,19.96,19.9,19.94,97400.0,17.6775,17.6775,17.6243,17.6597,97400.0
2005-02-14 12:00:00,19.94,20.05,19.89,20.03,195800.0,17.6597,17.7572,17.6155,17.7395,195800.0
2005-02-14 12:30:00,20.03,20.05,19.93,19.97,121200.0,17.7395,17.7572,17.6509,17.6863,121200.0
2005-02-14 13:00:00,19.97,20.0,19.92,19.99,53800.0,17.6863,17.7129,17.642,17.704,53800.0
2005-02-14 13:30:00,19.99,20.03,19.95,19.97,65400.0,17.704,17.7395,17.6686,17.6863,65400.0
2005-02-14 14:00:00,19.97,20.02,19.93,20.02,89400.0,17.6863,17.7306,17.6509,17.7306,89400.0
2005-02-14 14:30:00,20.02,20.05,19.98,20.05,90200.0,17.7306,17.7572,17.6952,17.7572,90200.0
2005-02-14 15:00:00,20.05,20.06,20.0,20.05,162800.0,17.7572,17.766,17.7129,17.7572,162800.0
2005-02-14 15:30:00,20.05,20.06,20.0,20.04,184400.0,17.7572,17.766,17.7129,17.7483,184400.0
2005-02-15 09:30:00,20.03,20.19,20.0,20.17,160400.0,17.7395,17.8812,17.7129,17.8634,160400.0
2005-02-15 10:00:00,20.16,20.33,20.1,20.31,206200.0,17.8546,18.0051,17.8014,17.9874,206200.0
2005-02-15 10:30:00,20.33,20.61,20.33,20.6,527600.0,18.0051,18.2531,18.0051,18.2443,527600.0
2005-02-15 11:00:00,20.6,20.61,20.47,20.58,366800.0,18.2443,18.2531,18.1291,18.2266,366800.0
2005-02-15 11:30:00,20.58,20.58,20.47,20.47,169200.0,18.2266,18.2266,18.1291,18.1291,169200.0
2005-02-15 12:00:00,20.47,20.49,20.35,20.37,219200.0,18.1291,18.1468,18.0229,18.0406,219200.0
2005-02-15 12:30:00,20.37,20.38,20.29,20.29,213400.0,18.0406,18.0494,17.9697,17.9697,213400.0
2005-02-15 13:00:00,20.29,20.34,20.2,20.2,202800.0,17.9697,18.014,17.89,17.89,202800.0
2005-02-15 13:30:00,20.2,20.26,20.07,20.2,361800.0,17.89,17.9431,17.7749,17.89,361800.0
2005-02-15 14:00:00,20.2,20.23,20.15,20.2,234200.0,17.89,17.9166,17.8457,17.89,234200.0
2005-02-15 14:30:00,20.2,20.23,20.16,20.21,175000.0,17.89,17.9166,17.8546,17.8989,175000.0
2005-02-15 15:00:00,20.22,20.25,20.19,20.22,241200.0,17.9077,17.9343,17.8812,17.9077,241200.0
2005-02-15 15:30:00,20.22,20.31,20.22,20.27,324200.0,17.9077,17.9874,17.9077,17.952,324200.0
2005-02-16 09:30:00,20.53,20.59,20.25,20.38,316800.0,18.1823,18.2354,17.9343,18.0494,316800.0
2005-02-16 10:00:00,20.39,20.46,20.3,20.32,199600.0,18.0583,18.1203,17.9786,17.9963,199600.0
2005-02-16 10:30:00,20.33,20.38,20.22,20.27,139400.0,18.0051,18.0494,17.9077,17.952,139400.0
2005-02-16 11:00:00,20.27,20.27,20.18,20.2,211800.0,17.952,17.952,17.8723,17.89,211800.0
2005-02-16 11:30:00,20.18,20.22,20.17,20.18,76800.0,17.8723,17.9077,17.8634,17.8723,76800.0
2005-02-16 12:00:00,20.18,20.18,20.06,20.13,90000.0,17.8723,17.8723,17.766,17.828,90000.0
2005-02-16 12:30:00,20.12,20.13,20.07,20.07,103600.0,17.8192,17.828,17.7749,17.7749,103600.0
2005-02-16 13:00:00,20.08,20.12,20.0,20.06,233400.0,17.7837,17.8192,17.7129,17.766,233400.0
2005-02-16 13:30:00,20.07,20.11,20.02,20.07,112600.0,17.7749,17.8103,17.7306,17.7749,112600.0
2005-02-16 14:00:00,20.08,20.12,20.07,20.1,71000.0,17.7837,17.8192,17.7749,17.8014,71000.0
2005-02-16 14:30:00,20.09,20.13,20.07,20.1,261400.0,17.7926,17.828,17.7749,17.8014,261400.0
2005-02-16 15:00:00,20.1,20.11,20.06,20.07,302200.0,17.8014,17.8103,17.766,17.7749,302200.0
2005-02-16 15:30:00,20.07,20.08,19.97,20.0,421600.0,17.7749,17.7837,17.6863,17.7129,421600.0
2005-02-17 09:30:00,20.03,20.13,19.84,20.03,424600.0,17.7395,17.828,17.5712,17.7395,424600.0
2005-02-17 10:00:00,20.03,20.06,19.75,19.8,294400.0,17.7395,17.766,17.4915,17.5358,294400.0
2005-02-17 10:30:00,19.79,19.8,19.61,19.76,341800.0,17.5269,17.5358,17.3675,17.5003,341800.0
2005-02-17 11:00:00,19.77,19.84,19.73,19.83,110600.0,17.5092,17.5712,17.4738,17.5623,110600.0
2005-02-17 11:30:00,19.83,19.84,19.73,19.79,104200.0,17.5623,17.5712,17.4738,17.5269,104200.0
2005-02-17 12:00:00,19.79,19.83,19.72,19.72,95000.0,17.5269,17.5623,17.4649,17.4649,95000.0
2005-02-17 12:30:00,19.72,19.73,19.65,19.73,162600.0,17.4649,17.4738,17.4029,17.4738,162600.0
2005-02-17 13:00:00,19.73,19.75,19.67,19.68,118200.0,17.4738,17.4915,17.4206,17.4295,118200.0
2005-02-17 13:30:00,19.68,19.75,19.68,19.74,190200.0,17.4295,17.4915,17.4295,17.4826,190200.0
2005-02-17 14:00:00,19.74,19.8,19.68,19.79,208400.0,17.4826,17.5358,17.4295,17.5269,208400.0
2005-02-17 14:30:00,19.79,19.84,19.71,19.73,221000.0,17.5269,17.5712,17.456,17.4738,221000.0
2005-02-17 15:00:00,19.73,19.85,19.73,19.85,346000.0,17.4738,17.58,17.4738,17.58,346000.0
2005-02-17 15:30:00,19.83,20.22,19.83,20.08,1482000.0,17.5623,17.9077,17.5623,17.7837,1482000.0
2005-02-18 09:30:00,19.91,20.18,19.82,20.11,1265600.0,17.6332,17.8723,17.5535,17.8103,1265600.0
2005-02-18 10:00:00,20.12,20.66,20.11,20.57,915800.0,17.8192,18.2974,17.8103,18.2177,915800.0
2005-02-18 10:30:00,20.59,20.6,20.32,20.55,462800.0,18.2354,18.2443,17.9963,18.2,462800.0
2005-02-18 11:00:00,20.52,20.71,20.48,20.68,467200.0,18.1734,18.3417,18.138,18.3151,467200.0
2005-02-18 11:30:00,20.67,20.7,20.5,20.68,443600.0,18.3063,18.3328,18.1557,18.3151,443600.0
2005-02-18 12:00:00,20.68,20.68,20.57,20.59,253200.0,18.3151,18.3151,18.2177,18.2354,253200.0
2005-02-18 12:30:00,20.58,20.6,20.54,20.54,189600.0,18.2266,18.2443,18.1911,18.1911,189600.0
2005-02-18 13:00:00,20.54,20.55,20.39,20.5,255000.0,18.1911,18.2,18.0583,18.1557,255000.0
2005-02-18 13:30:00,20.5,20.5,20.46,20.5,359600.0,18.1557,18.1557,18.1203,18.1557,359600.0
2005-02-18 14:00:00,20.5,20.53,20.47,20.5,196000.0,18.1557,18.1823,18.1291,18.1557,196000.0
2005-02-18 14:30:00,20.5,20.51,20.46,20.49,230600.0,18.1557,18.1646,18.1203,18.1468,230600.0
2005-02-18 15:00:00,20.49,20.5,20.45,20.49,273600.0,18.1468,18.1557,18.1114,18.1468,273600.0
2005-02-18 15:30:00,20.49,20.5,20.43,20.48,527800.0,18.1468,18.1557,18.0937,18.138,527800.0
2005-02-22 09:30:00,20.38,20.48,20.25,20.44,636400.0,18.0494,18.138,17.9343,18.1026,636400.0
2005-02-22 10:00:00,20.45,20.5,20.35,20.4,342800.0,18.1114,18.1557,18.0229,18.0671,342800.0
2005-02-22 10:30:00,20.4,20.5,20.32,20.39,471200.0,18.0671,18.1557,17.9963,18.0583,471200.0
2005-02-22 11:00:00,20.41,20.43,20.28,20.33,207600.0,18.076,18.0937,17.9609,18.0051,207600.0
2005-02-22 11:30:00,20.32,20.5,20.32,20.43,244000.0,17.9963,18.1557,17.9963,18.0937,244000.0
2005-02-22 12:00:00,20.43,20.48,20.22,20.3,247400.0,18.0937,18.138,17.9077,17.9786,247400.0
2005-02-22 12:30:00,20.28,20.3,20.13,20.18,246200.0,17.9609,17.9786,17.828,17.8723,246200.0
2005-02-22 13:00:00,20.17,20.25,20.15,20.18,181800.0,17.8634,17.9343,17.8457,17.8723,181800.0
2005-02-22 13:30:00,20.18,20.2,20.12,20.14,149600.0,17.8723,17.89,17.8192,17.8369,149600.0
2005-02-22 14:00:00,20.14,20.18,20.09,20.16,210400.0,17.8369,17.8723,17.7926,17.8546,210400.0
2005-02-22 14:30:00,20.16,20.23,20.15,20.2,235600.0,17.8546,17.9166,17.8457,17.89,235600.0
2005-02-22 15:00:00,20.2,20.2,20.06,20.09,434000.0,17.89,17.89,17.766,17.7926,434000.0
2005-02-22 15:30:00,20.09,20.13,20.06,20.1,439000.0,17.7926,17.828,17.766,17.8014,439000.0
2005-02-23 09:30:00,20.14,20.28,20.08,20.15,368400.0,17.8369,17.9609,17.7837,17.8457,368400.0
2005-02-23 10:00:00,20.15,20.34,20.09,20.29,187200.0,17.8457,18.014,17.7926,17.9697,187200.0
2005-02-23 10:30:00,20.29,20.3,20.07,20.1,209800.0,17.9697,17.9786,17.7749,17.8014,209800.0
2005-02-23 11:00:00,20.09,20.21,20.05,20.18,185000.0,17.7926,17.8989,17.7572,17.8723,185000.0
2005-02-23 11:30:00,20.17,20.19,20.02,20.04,119400.0,17.8634,17.8812,17.7306,17.7483,119400.0
2005-02-23 12:00:00,20.05,20.05,19.97,19.98,178400.0,17.7572,17.7572,17.6863,17.6952,178400.0
2005-02-23 12:30:00,20.0,20.04,19.99,20.0,140000.0,17.7129,17.7483,17.704,17.7129,140000.0
2005-02-23 13:00:00,20.0,20.01,19.95,19.95,116800.0,17.7129,17.7217,17.6686,17.6686,116800.0
2005-02-23 13:30:00,19.95,19.95,19.88,19.95,148800.0,17.6686,17.6686,17.6066,17.6686,148800.0
2005-02-23 14:00:00,19.95,19.95,19.88,19.93,210400.0,17.6686,17.6686,17.6066,17.6509,210400.0
2005-02-23 14:30:00,19.94,20.0,19.92,20.0,187800.0,17.6597,17.7129,17.642,17.7129,187800.0
2005-02-23 15:00:00,20.0,20.24,19.99,20.22,368800.0,17.7129,17.9254,17.704,17.9077,368800.0
2005-02-23 15:30:00,20.22,20.32,20.22,20.3,672800.0,17.9077,17.9963,17.9077,17.9786,672800.0
2005-02-24 09:30:00,20.2,20.44,20.13,20.23,358400.0,17.89,18.1026,17.828,17.9166,358400.0
2005-02-24 10:00:00,20.23,20.3,20.16,20.2,228800.0,17.9166,17.9786,17.8546,17.89,228800.0
2005-02-24 10:30:00,20.2,20.32,20.05,20.07,372600.0,17.89,17.9963,17.7572,17.7749,372600.0
2005-02-24 11:00:00,20.06,20.13,19.97,20.06,269000.0,17.766,17.828,17.6863,17.766,269000.0
2005-02-24 11:30:00,20.06,20.16,20.01,20.1,175600.0,17.766,17.8546,17.7217,17.8014,175600.0
2005-02-24 12:00:00,20.1,20.1,20.01,20.05,132800.0,17.8014,17.8014,17.7217,17.7572,132800.0
2005-02-24 12:30:00,20.07,20.15,20.05,20.11,98400.0,17.7749,17.8457,17.7572,17.8103,98400.0
2005-02-24 13:00:00,20.11,20.18,20.1,20.12,191200.0,17.8103,17.8723,17.8014,17.8192,191200.0
2005-02-24 13:30:00,20.13,20.34,20.12,20.33,431600.0,17.828,18.014,17.8192,18.0051,431600.0
2005-02-24 14:00:00,20.34,20.39,20.3,20.33,231400.0,18.014,18.0583,17.9786,18.0051,231400.0
2005-02-24 14:30:00,20.33,20.35,20.2,20.23,155000.0,18.0051,18.0229,17.89,17.9166,155000.0
2005-02-24 15:00:00,20.23,20.32,20.23,20.25,191000.0,17.9166,17.9963,17.9166,17.9343,191000.0
2005-02-24 15:30:00,20.25,20.47,20.25,20.46,502800.0,17.9343,18.1291,17.9343,18.1203,502800.0
2005-02-25 09:30:00,20.53,20.6,20.29,20.6,537800.0,18.1823,18.2443,17.9697,18.2443,537800.0
2005-02-25 10:00:00,20.6,20.68,20.55,20.68,495400.0,18.2443,18.3151,18.2,18.3151,495400.0
2005-02-25 10:30:00,20.68,20.76,20.67,20.75,266200.0,18.3151,18.386,18.3063,18.3771,266200.0
2005-02-25 11:00:00,20.75,20.83,20.7,20.73,435200.0,18.3771,18.448,18.3328,18.3594,435200.0
2005-02-25 11:30:00,20.73,20.85,20.72,20.85,250200.0,18.3594,18.4657,18.3505,18.4657,250200.0
2005-02-25 12:00:00,20.85,20.86,20.82,20.86,148200.0,18.4657,18.4745,18.4391,18.4745,148200.0
2005-02-25 12:30:00,20.85,20.95,20.85,20.9,287000.0,18.4657,18.5542,18.4657,18.51,287000.0
2005-02-25 13:00:00,20.9,20.92,20.82,20.83,199200.0,18.51,18.5277,18.4391,18.448,199200.0
2005-02-25 13:30:00,20.83,20.83,20.75,20.81,252400.0,18.448,18.448,18.3771,18.4303,252400.0
2005-02-25 14:00:00,20.81,20.88,20.79,20.85,160000.0,18.4303,18.4922,18.4125,18.4657,160000.0
2005-02-25 14:30:00,20.85,20.86,20.78,20.83,210800.0,18.4657,18.4745,18.4037,18.448,210800.0
2005-02-25 15:00:00,20.83,20.93,20.81,20.91,407200.0,18.448,18.5365,18.4303,18.5188,407200.0
2005-02-25 15:30:00,20.91,20.95,20.86,20.89,678200.0,18.5188,18.5542,18.4745,18.5011,678200.0
2005-02-28 09:30:00,20.91,21.32,20.91,21.3,546200.0,18.5188,18.8819,18.5188,18.8642,546200.0
2005-02-28 10:00:00,21.31,21.37,21.2,21.36,453800.0,18.8731,18.9262,18.7757,18.9174,453800.0
2005-02-28 10:30:00,21.35,21.44,21.34,21.39,469000.0,18.9085,18.9882,18.8996,18.9439,469000.0
2005-02-28 11:00:00,21.39,21.39,21.33,21.38,886800.0,18.9439,18.9439,18.8908,18.9351,886800.0
2005-02-28 11:30:00,21.37,21.43,21.34,21.4,550800.0,18.9262,18.9794,18.8996,18.9528,550800.0
2005-02-28 12:00:00,21.4,21.4,21.31,21.32,379400.0,18.9528,18.9528,18.8731,18.8819,379400.0
2005-02-28 12:30:00,21.32,21.33,21.3,21.32,518200.0,18.8819,18.8908,18.8642,18.8819,518200.0
2005-02-28 13:00:00,21.32,21.32,21.28,21.31,398400.0,18.8819,18.8819,18.8465,18.8731,398400.0
2005-02-28 13:30:00,21.31,21.33,21.29,21.29,303600.0,18.8731,18.8908,18.8554,18.8554,303600.0
2005-02-28 14:00:00,21.3,21.33,21.28,21.32,339200.0,18.8642,18.8908,18.8465,18.8819,339200.0
2005-02-28 14:30:00,21.32,21.35,21.28,21.34,503200.0,18.8819,18.9085,18.8465,18.8996,503200.0
2005-02-28 15:00:00,21.34,21.5,21.31,21.49,552800.0,18.8996,19.0413,18.8731,19.0325,552800.0
2005-02-28 15:30:00,21.49,21.56,21.3,21.39,1251800.0,19.0325,19.0945,18.8642,18.9439,1251800.0
2005-03-01 09:30:00,21.48,21.6,21.43,21.5,444600.0,19.0236,19.1299,18.9794,19.0413,444600.0
2005-03-01 10:00:00,21.5,21.57,21.47,21.5,290000.0,19.0413,19.1033,19.0148,19.0413,290000.0
2005-03-01 10:30:00,21.5,21.6,21.5,21.56,282800.0,19.0413,19.1299,19.0413,19.0945,282800.0
2005-03-01 11:00:00,21.54,21.55,21.5,21.52,324800.0,19.0768,19.0856,19.0413,19.0591,324800.0
2005-03-01 11:30:00,21.51,21.6,21.5,21.58,323400.0,19.0502,19.1299,19.0413,19.1122,323400.0
2005-03-01 12:00:00,21.58,21.59,21.54,21.58,184400.0,19.1122,19.1211,19.0768,19.1122,184400.0
2005-03-01 12:30:00,21.58,21.6,21.54,21.58,172200.0,19.1122,19.1299,19.0768,19.1122,172200.0
2005-03-01 13:00:00,21.59,21.6,21.49,21.5,163200.0,19.1211,19.1299,19.0325,19.0413,163200.0
2005-03-01 13:30:00,21.5,21.71,21.5,21.7,256400.0,19.0413,19.2273,19.0413,19.2185,256400.0
2005-03-01 14:00:00,21.7,21.75,21.59,21.66,235400.0,19.2185,19.2628,19.1211,19.1831,235400.0
2005-03-01 14:30:00,21.66,21.67,21.59,21.61,199800.0,19.1831,19.1919,19.1211,19.1388,199800.0
2005-03-01 15:00:00,21.6,21.69,21.6,21.66,267200.0,19.1299,19.2096,19.1299,19.1831,267200.0
2005-03-01 15:30:00,21.65,21.73,21.65,21.7,604400.0,19.1742,19.245,19.1742,19.2185,604400.0
2005-03-02 09:30:00,21.62,21.65,21.53,21.58,298600.0,19.1476,19.1742,19.0679,19.1122,298600.0
2005-03-02 10:00:00,21.58,21.64,21.53,21.63,205000.0,19.1122,19.1653,19.0679,19.1565,205000.0
2005-03-02 10:30:00,21.63,21.89,21.59,21.88,230000.0,19.1565,19.3867,19.1211,19.3779,230000.0
2005-03-02 11:00:00,21.88,21.98,21.74,21.89,392600.0,19.3779,19.4665,19.2539,19.3867,392600.0
2005-03-02 11:30:00,21.91,21.94,21.87,21.9,194600.0,19.4045,19.431,19.369,19.3956,194600.0
2005-03-02 12:00:00,21.9,21.94,21.75,21.77,145800.0,19.3956,19.431,19.2628,19.2805,145800.0
2005-03-02 12:30:00,21.78,21.83,21.75,21.79,133600.0,19.2893,19.3336,19.2628,19.2982,133600.0
2005-03-02 13:00:00,21.78,21.86,21.74,21.79,242000.0,19.2893,19.3602,19.2539,19.2982,242000.0
2005-03-02 13:30:00,21.8,21.84,21.7,21.73,174200.0,19.307,19.3425,19.2185,19.245,174200.0
2005-03-02 14:00:00,21.73,21.76,21.7,21.75,109800.0,19.245,19.2716,19.2185,19.2628,109800.0
2005-03-02 14:30:00,21.75,21.78,21.7,21.75,192200.0,19.2628,19.2893,19.2185,19.2628,192200.0
2005-03-02 15:00:00,21.75,21.8,21.74,21.8,185000.0,19.2628,19.307,19.2539,19.307,185000.0
2005-03-02 15:30:00,21.81,21.82,21.68,21.69,276600.0,19.3159,19.3248,19.2008,19.2096,276600.0
2005-03-03 09:30:00,21.68,21.89,21.67,21.85,281000.0,19.2008,19.3867,19.1919,19.3513,281000.0
2005-03-03 10:00:00,21.84,21.93,21.74,21.78,275600.0,19.3425,19.4222,19.2539,19.2893,275600.0
2005-03-03 10:30:00,21.78,21.86,21.77,21.84,242200.0,19.2893,19.3602,19.2805,19.3425,242200.0
2005-03-03 11:00:00,21.84,21.86,21.78,21.83,249800.0,19.3425,19.3602,19.2893,19.3336,249800.0
2005-03-03 11:30:00,21.83,21.86,21.75,21.77,293600.0,19.3336,19.3602,19.2628,19.2805,293600.0
2005-03-03 12:00:00,21.77,21.81,21.75,21.79,274600.0,19.2805,19.3159,19.2628,19.2982,274600.0
2005-03-03 12:30:00,21.78,21.79,21.74,21.74,202600.0,19.2893,19.2982,19.2539,19.2539,202600.0
2005-03-03 13:00:00,21.74,21.77,21.73,21.74,202000.0,19.2539,19.2805,19.245,19.2539,202000.0
2005-03-03 13:30:00,21.75,21.79,21.72,21.79,197600.0,19.2628,19.2982,19.2362,19.2982,197600.0
2005-03-03 14:00:00,21.79,21.88,21.76,21.82,159000.0,19.2982,19.3779,19.2716,19.3248,159000.0
2005-03-03 14:30:00,21.83,21.88,21.83,21.83,201200.0,19.3336,19.3779,19.3336,19.3336,201200.0
2005-03-03 15:00:00,21.83,21.88,21.75,21.82,334200.0,19.3336,19.3779,19.2628,19.3248,334200.0
2005-03-03 15:30:00,21.83,21.83,21.75,21.75,401600.0,19.3336,19.3336,19.2628,19.2628,401600.0
2005-03-04 09:30:00,21.85,22.0,21.78,21.93,571400.0,19.3513,19.4842,19.2893,19.4222,571400.0
2005-03-04 10:00:00,21.93,22.0,21.93,21.96,296600.0,19.4222,19.4842,19.4222,19.4487,296600.0
2005-03-04 10:30:00,21.96,22.0,21.9,21.91,329800.0,19.4487,19.4842,19.3956,19.4045,329800.0
2005-03-04 11:00:00,21.91,21.97,21.91,21.97,211600.0,19.4045,19.4576,19.4045,19.4576,211600.0
2005-03-04 11:30:00,21.97,21.99,21.92,21.93,105000.0,19.4576,19.4753,19.4133,19.4222,105000.0
2005-03-04 12:00:00,21.93,22.0,21.93,21.97,124400.0,19.4222,19.4842,19.4222,19.4576,124400.0
2005-03-04 12:30:00,21.97,22.03,21.95,22.03,341600.0,19.4576,19.5107,19.4399,19.5107,341600.0
2005-03-04 13:00:00,22.03,22.03,21.95,21.95,192600.0,19.5107,19.5107,19.4399,19.4399,192600.0
2005-03-04 13:30:00,21.95,22.06,21.93,22.06,240200.0,19.4399,19.5373,19.4222,19.5373,240200.0
2005-03-04 14:00:00,22.05,22.1,22.0,22.0,183600.0,19.5285,19.5727,19.4842,19.4842,183600.0
2005-03-04 14:30:00,22.0,22.04,21.99,22.04,295800.0,19.4842,19.5196,19.4753,19.5196,295800.0
2005-03-04 15:00:00,22.03,22.06,22.0,22.0,125200.0,19.5107,19.5373,19.4842,19.4842,125200.0
2005-03-04 15:30:00,22.0,22.02,21.95,21.96,459200.0,19.4842,19.5019,19.4399,19.4487,459200.0
2005-03-07 09:30:00,22.0,22.3,21.96,22.21,533400.0,19.4842,19.7499,19.4487,19.6702,533400.0
2005-03-07 10:00:00,22.22,22.3,22.15,22.27,332000.0,19.679,19.7499,19.617,19.7233,332000.0
2005-03-07 10:30:00,22.26,22.3,22.18,22.21,345000.0,19.7144,19.7499,19.6436,19.6702,345000.0
2005-03-07 11:00:00,22.19,22.32,22.19,22.32,195200.0,19.6524,19.7676,19.6524,19.7676,195200.0
2005-03-07 11:30:00,22.32,22.35,22.27,22.3,238600.0,19.7676,19.7941,19.7233,19.7499,238600.0
2005-03-07 12:00:00,22.3,22.42,22.29,22.4,203800.0,19.7499,19.8561,19.741,19.8384,203800.0
2005-03-07 12:30:00,22.4,22.4,22.3,22.31,137600.0,19.8384,19.8384,19.7499,19.7587,137600.0
2005-03-07 13:00:00,22.32,22.34,22.15,22.17,187000.0,19.7676,19.7853,19.617,19.6347,187000.0
2005-03-07 13:30:00,22.17,22.22,22.14,22.22,164000.0,19.6347,19.679,19.6082,19.679,164000.0
2005-03-07 14:00:00,22.2,22.26,22.11,22.11,156400.0,19.6613,19.7144,19.5816,19.5816,156400.0
2005-03-07 14:30:00,22.13,22.15,22.07,22.11,133600.0,19.5993,19.617,19.5462,19.5816,133600.0
2005-03-07 15:00:00,22.11,22.17,22.09,22.13,121000.0,19.5816,19.6347,19.5639,19.5993,121000.0
2005-03-07 15:30:00,22.13,22.14,22.04,22.14,258000.0,19.5993,19.6082,19.5196,19.6082,258000.0
2005-03-08 09:30:00,22.15,22.36,22.11,22.23,334800.0,19.617,19.803,19.5816,19.6879,334800.0
2005-03-08 10:00:00,22.22,22.35,22.18,22.23,247000.0,19.679,19.7941,19.6436,19.6879,247000.0
2005-03-08 10:30:00,22.23,22.3,22.21,22.23,178800.0,19.6879,19.7499,19.6702,19.6879,178800.0
2005-03-08 11:00:00,22.23,22.25,22.11,22.15,434400.0,19.6879,19.7056,19.5816,19.617,434400.0
2005-03-08 11:30:00,22.15,22.15,21.96,22.0,416200.0,19.617,19.617,19.4487,19.4842,416200.0
2005-03-08 12:00:00,21.99,21.99,21.93,21.93,139600.0,19.4753,19.4753,19.4222,19.4222,139600.0
2005-03-08 12:30:00,21.93,21.99,21.9,21.98,132000.0,19.4222,19.4753,19.3956,19.4665,132000.0
2005-03-08 13:00:00,21.98,22.09,21.97,22.08,134800.0,19.4665,19.5639,19.4576,19.555,134800.0
2005-03-08 13:30:00,22.07,22.13,22.04,22.06,213400.0,19.5462,19.5993,19.5196,19.5373,213400.0
2005-03-08 14:00:00,22.05,22.13,22.05,22.08,398000.0,19.5285,19.5993,19.5285,19.555,398000.0
2005-03-08 14:30:00,22.07,22.11,22.05,22.06,123000.0,19.5462,19.5816,19.5285,19.5373,123000.0
2005-03-08 15:00:00,22.05,22.11,22.05,22.08,238600.0,19.5285,19.5816,19.5285,19.555,238600.0
2005-03-08 15:30:00,22.08,22.08,21.94,21.95,479800.0,19.555,19.555,19.431,19.4399,479800.0
2005-03-09 09:30:00,21.97,22.11,21.96,22.05,280200.0,19.4576,19.5816,19.4487,19.5285,280200.0
2005-03-09 10:00:00,22.05,22.18,22.03,22.15,176600.0,19.5285,19.6436,19.5107,19.617,176600.0
2005-03-09 10:30:00,22.15,22.25,22.04,22.06,274400.0,19.617,19.7056,19.5196,19.5373,274400.0
2005-03-09 11:00:00,22.06,22.14,22.06,22.12,163200.0,19.5373,19.6082,19.5373,19.5904,163200.0
2005-03-09 11:30:00,22.11,22.11,22.04,22.08,79400.0,19.5816,19.5816,19.5196,19.555,79400.0
2005-03-09 12:00:00,22.08,22.08,21.95,21.96,190000.0,19.555,19.555,19.4399,19.4487,190000.0
2005-03-09 12:30:00,21.97,21.99,21.91,21.93,116600.0,19.4576,19.4753,19.4045,19.4222,116600.0
2005-03-09 13:00:00,21.93,22.04,21.93,22.02,130200.0,19.4222,19.5196,19.4222,19.5019,130200.0
2005-03-09 13:30:00,22.02,22.13,22.02,22.12,98400.0,19.5019,19.5993,19.5019,19.5904,98400.0
2005-03-09 14:00:00,22.11,22.18,22.04,22.06,93400.0,19.5816,19.6436,19.5196,19.5373,93400.0
2005-03-09 14:30:00,22.06,22.08,22.05,22.05,106800.0,19.5373,19.555,19.5285,19.5285,106800.0
2005-03-09 15:00:00,22.05,22.09,22.04,22.06,120200.0,19.5285,19.5639,19.5196,19.5373,120200.0
2005-03-09 15:30:00,22.06,22.06,21.92,21.96,261000.0,19.5373,19.5373,19.4133,19.4487,261000.0
2005-03-10 09:30:00,22.03,22.08,21.95,22.04,427800.0,19.5107,19.555,19.4399,19.5196,427800.0
2005-03-10 10:00:00,22.05,22.06,21.9,21.91,311200.0,19.5285,19.5373,19.3956,19.4045,311200.0
2005-03-10 10:30:00,21.91,22.03,21.89,22.0,360000.0,19.4045,19.5107,19.3867,19.4842,360000.0
2005-03-10 11:00:00,22.0,22.01,21.91,21.91,258600.0,19.4842,19.493,19.4045,19.4045,258600.0
2005-03-10 11:30:00,21.92,22.0,21.89,21.9,255000.0,19.4133,19.4842,19.3867,19.3956,255000.0
2005-03-10 12:00:00,21.9,21.93,21.89,21.93,232600.0,19.3956,19.4222,19.3867,19.4222,232600.0
2005-03-10 12:30:00,21.93,22.02,21.92,22.02,134800.0,19.4222,19.5019,19.4133,19.5019,134800.0
2005-03-10 13:00:00,22.02,22.04,21.97,22.02,118000.0,19.5019,19.5196,19.4576,19.5019,118000.0
2005-03-10 13:30:00,22.02,22.14,21.99,22.13,177800.0,19.5019,19.6082,19.4753,19.5993,177800.0
2005-03-10 14:00:00,22.13,22.17,22.11,22.17,134800.0,19.5993,19.6347,19.5816,19.6347,134800.0
2005-03-10 14:30:00,22.17,22.25,22.15,22.22,277600.0,19.6347,19.7056,19.617,19.679,277600.0
2005-03-10 15:00:00,22.21,22.22,22.16,22.22,291000.0,19.6702,19.679,19.6259,19.679,291000.0
2005-03-10 15:30:00,22.22,22.23,22.18,22.23,263800.0,19.679,19.6879,19.6436,19.6879,263800.0
2005-03-11 09:30:00,22.21,22.35,22.13,22.34,267200.0,19.6702,19.7941,19.5993,19.7853,267200.0
2005-03-11 10:00:00,22.34,22.35,22.24,22.32,442800.0,19.7853,19.7941,19.6967,19.7676,442800.0
2005-03-11 10:30:00,22.31,22.34,22.11,22.11,185000.0,19.7587,19.7853,19.5816,19.5816,185000.0
2005-03-11 11:00:00,22.12,22.12,21.98,22.0,191200.0,19.5904,19.5904,19.4665,19.4842,191200.0
2005-03-11 11:30:00,22.0,22.08,21.97,22.04,128600.0,19.4842,19.555,19.4576,19.5196,128600.0
2005-03-11 12:00:00,22.04,22.07,22.03,22.04,61400.0,19.5196,19.5462,19.5107,19.5196,61400.0
2005-03-11 12:30:00,22.04,22.06,22.03,22.04,78200.0,19.5196,19.5373,19.5107,19.5196,78200.0
2005-03-11 13:00:00,22.04,22.05,22.04,22.05,74400.0,19.5196,19.5285,19.5196,19.5285,74400.0
2005-03-11 13:30:00,22.04,22.06,21.98,21.99,155000.0,19.5196,19.5373,19.4665,19.4753,155000.0
2005-03-11 14:00:00,22.0,22.04,21.99,22.03,116600.0,19.4842,19.5196,19.4753,19.5107,116600.0
2005-03-11 14:30:00,22.03,22.08,22.02,22.07,208600.0,19.5107,19.555,19.5019,19.5462,208600.0
2005-03-11 15:00:00,22.06,22.08,22.03,22.03,208600.0,19.5373,19.555,19.5107,19.5107,208600.0
2005-03-11 15:30:00,22.04,22.05,21.98,21.99,259000.0,19.5196,19.5285,19.4665,19.4753,259000.0
2005-03-14 09:30:00,22.0,22.37,21.93,22.36,347200.0,19.4842,19.8119,19.4222,19.803,347200.0
2005-03-14 10:00:00,22.34,22.38,22.26,22.34,270200.0,19.7853,19.8207,19.7144,19.7853,270200.0
2005-03-14 10:30:00,22.33,22.41,22.32,22.39,306200.0,19.7764,19.8473,19.7676,19.8296,306200.0
2005-03-14 11:00:00,22.39,22.4,22.36,22.38,173400.0,19.8296,19.8384,19.803,19.8207,173400.0
2005-03-14 11:30:00,22.38,22.39,22.29,22.3,205000.0,19.8207,19.8296,19.741,19.7499,205000.0
2005-03-14 12:00:00,22.3,22.35,22.29,22.3,173000.0,19.7499,19.7941,19.741,19.7499,173000.0
2005-03-14 12:30:00,22.29,22.31,22.23,22.23,195600.0,19.741,19.7587,19.6879,19.6879,195600.0
2005-03-14 13:00:00,22.23,22.25,22.15,22.15,200600.0,19.6879,19.7056,19.617,19.617,200600.0
2005-03-14 13:30:00,22.16,22.2,22.15,22.18,169800.0,19.6259,19.6613,19.617,19.6436,169800.0
2005-03-14 14:00:00,22.2,22.23,22.15,22.15,165800.0,19.6613,19.6879,19.617,19.617,165800.0
2005-03-14 14:30:00,22.16,22.16,22.09,22.13,221200.0,19.6259,19.6259,19.5639,19.5993,221200.0
2005-03-14 15:00:00,22.14,22.27,22.13,22.25,171400.0,19.6082,19.7233,19.5993,19.7056,171400.0
2005-03-14 15:30:00,22.24,22.27,22.16,22.24,306400.0,19.6967,19.7233,19.6259,19.6967,306400.0
2005-03-15 09:30:00,22.23,22.33,22.03,22.06,371800.0,19.6879,19.7764,19.5107,19.5373,371800.0
2005-03-15 10:00:00,22.04,22.1,21.9,21.91,237400.0,19.5196,19.5727,19.3956,19.4045,237400.0
2005-03-15 10:30:00,21.9,21.91,21.79,21.85,230800.0,19.3956,19.4045,19.2982,19.3513,230800.0
2005-03-15 11:00:00,21.85,21.89,21.66,21.67,328800.0,19.3513,19.3867,19.1831,19.1919,328800.0
2005-03-15 11:30:00,21.67,21.7,21.48,21.48,337800.0,19.1919,19.2185,19.0236,19.0236,337800.0
2005-03-15 12:00:00,21.48,21.53,21.41,21.52,264400.0,19.0236,19.0679,18.9616,19.0591,264400.0
2005-03-15 12:30:00,21.53,21.57,21.43,21.56,194800.0,19.0679,19.1033,18.9794,19.0945,194800.0
2005-03-15 13:00:00,21.57,21.67,21.56,21.6,290200.0,19.1033,19.1919,19.0945,19.1299,290200.0
2005-03-15 13:30:00,21.6,21.6,21.5,21.5,218400.0,19.1299,19.1299,19.0413,19.0413,218400.0
2005-03-15 14:00:00,21.5,21.55,21.5,21.53,582600.0,19.0413,19.0856,19.0413,19.0679,582600.0
2005-03-15 14:30:00,21.53,21.54,21.4,21.5,436200.0,19.0679,19.0768,18.9528,19.0413,436200.0
2005-03-15 15:00:00,21.5,21.58,21.49,21.51,590400.0,19.0413,19.1122,19.0325,19.0502,590400.0
2005-03-15 15:30:00,21.51,21.58,21.51,21.53,560600.0,19.0502,19.1122,19.0502,19.0679,560600.0
2005-03-16 09:30:00,21.43,21.68,21.43,21.48,359200.0,18.9794,19.2008,18.9794,19.0236,359200.0
2005-03-16 10:00:00,21.48,21.99,21.48,21.53,260200.0,19.0236,19.4753,19.0236,19.0679,260200.0
2005-03-16 10:30:00,21.53,21.55,21.47,21.49,367800.0,19.0679,19.0856,19.0148,19.0325,367800.0
2005-03-16 11:00:00,21.49,21.5,21.43,21.5,280600.0,19.0325,19.0413,18.9794,19.0413,280600.0
2005-03-16 11:30:00,21.49,21.49,21.46,21.47,112800.0,19.0325,19.0325,19.0059,19.0148,112800.0
2005-03-16 12:00:00,21.47,21.49,21.47,21.48,124400.0,19.0148,19.0325,19.0148,19.0236,124400.0
2005-03-16 12:30:00,21.48,21.5,21.43,21.43,120200.0,19.0236,19.0413,18.9794,18.9794,120200.0
2005-03-16 13:00:00,21.43,21.46,21.41,21.44,147200.0,18.9794,19.0059,18.9616,18.9882,147200.0
2005-03-16 13:30:00,21.44,21.48,21.43,21.44,252200.0,18.9882,19.0236,18.9794,18.9882,252200.0
2005-03-16 14:00:00,21.44,21.46,21.4,21.43,197200.0,18.9882,19.0059,18.9528,18.9794,197200.0
2005-03-16 14:30:00,21.43,21.47,21.43,21.45,248200.0,18.9794,19.0148,18.9794,18.9971,248200.0
2005-03-16 15:00:00,21.45,21.49,21.43,21.47,258600.0,18.9971,19.0325,18.9794,19.0148,258600.0
2005-03-16 15:30:00,21.47,21.51,21.45,21.45,312800.0,19.0148,19.0502,18.9971,18.9971,312800.0
2005-03-17 09:30:00,21.46,21.51,21.3,21.37,185200.0,19.0059,19.0502,18.8642,18.9262,185200.0
2005-03-17 10:00:00,21.38,21.41,21.28,21.33,180800.0,18.9351,18.9616,18.8465,18.8908,180800.0
2005-03-17 10:30:00,21.33,21.36,21.27,21.36,250600.0,18.8908,18.9174,18.8376,18.9174,250600.0
2005-03-17 11:00:00,21.36,21.43,21.36,21.4,94800.0,18.9174,18.9794,18.9174,18.9528,94800.0
2005-03-17 11:30:00,21.41,21.41,21.36,21.4,94600.0,18.9616,18.9616,18.9174,18.9528,94600.0
2005-03-17 12:00:00,21.4,21.41,21.34,21.41,57200.0,18.9528,18.9616,18.8996,18.9616,57200.0
2005-03-17 12:30:00,21.4,21.5,21.4,21.44,138600.0,18.9528,19.0413,18.9528,18.9882,138600.0
2005-03-17 13:00:00,21.44,21.51,21.44,21.5,110600.0,18.9882,19.0502,18.9882,19.0413,110600.0
2005-03-17 13:30:00,21.5,21.54,21.49,21.5,140800.0,19.0413,19.0768,19.0325,19.0413,140800.0
2005-03-17 14:00:00,21.5,21.67,21.5,21.64,228800.0,19.0413,19.1919,19.0413,19.1653,228800.0
2005-03-17 14:30:00,21.64,21.71,21.64,21.68,185200.0,19.1653,19.2273,19.1653,19.2008,185200.0
2005-03-17 15:00:00,21.67,21.73,21.66,21.7,167800.0,19.1919,19.245,19.1831,19.2185,167800.0
2005-03-17 15:30:00,21.7,21.75,21.67,21.7,517800.0,19.2185,19.2628,19.1919,19.2185,517800.0
2005-03-18 09:30:00,21.68,21.83,21.5,21.75,1117000.0,19.2008,19.3336,19.0413,19.2628,1117000.0
2005-03-18 10:00:00,21.77,21.85,21.7,21.84,175200.0,19.2805,19.3513,19.2185,19.3425,175200.0
2005-03-18 10:30:00,21.85,21.85,21.69,21.72,221000.0,19.3513,19.3513,19.2096,19.2362,221000.0
2005-03-18 11:00:00,21.73,21.75,21.67,21.74,126800.0,19.245,19.2628,19.1919,19.2539,126800.0
2005-03-18 11:30:00,21.74,21.74,21.7,21.7,49000.0,19.2539,19.2539,19.2185,19.2185,49000.0
2005-03-18 12:00:00,21.69,21.74,21.69,21.73,60000.0,19.2096,19.2539,19.2096,19.245,60000.0
2005-03-18 12:30:00,21.73,21.75,21.72,21.74,53200.0,19.245,19.2628,19.2362,19.2539,53200.0
2005-03-18 13:00:00,21.74,21.74,21.68,21.71,94200.0,19.2539,19.2539,19.2008,19.2273,94200.0
2005-03-18 13:30:00,21.7,21.75,21.68,21.73,134600.0,19.2185,19.2628,19.2008,19.245,134600.0
2005-03-18 14:00:00,21.73,21.73,21.68,21.72,65200.0,19.245,19.245,19.2008,19.2362,65200.0
2005-03-18 14:30:00,21.71,21.73,21.68,21.71,128400.0,19.2273,19.245,19.2008,19.2273,128400.0
2005-03-18 15:00:00,21.7,21.71,21.65,21.7,252800.0,19.2185,19.2273,19.1742,19.2185,252800.0
2005-03-18 15:30:00,21.71,21.75,21.68,21.69,227800.0,19.2273,19.2628,19.2008,19.2096,227800.0
2005-03-21 09:30:00,21.73,21.84,21.65,21.69,176400.0,19.245,19.3425,19.1742,19.2096,176400.0
2005-03-21 10:00:00,21.7,21.71,21.67,21.69,270000.0,19.2185,19.2273,19.1919,19.2096,270000.0
2005-03-21 10:30:00,21.7,21.75,21.67,21.75,346000.0,19.2185,19.2628,19.1919,19.2628,346000.0
2005-03-21 11:00:00,21.75,21.8,21.74,21.8,269800.0,19.2628,19.307,19.2539,19.307,269800.0
2005-03-21 11:30:00,21.79,21.94,21.79,21.91,223400.0,19.2982,19.431,19.2982,19.4045,223400.0
2005-03-21 12:00:00,21.92,22.17,21.92,22.15,256000.0,19.4133,19.6347,19.4133,19.617,256000.0
2005-03-21 12:30:00,22.14,22.15,22.06,22.06,339400.0,19.6082,19.617,19.5373,19.5373,339400.0
2005-03-21 13:00:00,22.07,22.07,21.97,21.99,351800.0,19.5462,19.5462,19.4576,19.4753,351800.0
2005-03-21 13:30:00,22.0,22.0,21.93,21.93,122200.0,19.4842,19.4842,19.4222,19.4222,122200.0
2005-03-21 14:00:00,21.93,21.93,21.84,21.85,194200.0,19.4222,19.4222,19.3425,19.3513,194200.0
2005-03-21 14:30:00,21.85,21.91,21.85,21.86,232600.0,19.3513,19.4045,19.3513,19.3602,232600.0
2005-03-21 15:00:00,21.86,22.05,21.84,22.02,300200.0,19.3602,19.5285,19.3425,19.5019,300200.0
2005-03-21 15:30:00,22.02,22.02,21.93,21.98,284000.0,19.5019,19.5019,19.4222,19.4665,284000.0
2005-03-22 09:30:00,21.9,22.11,21.88,22.08,212000.0,19.3956,19.5816,19.3779,19.555,212000.0
2005-03-22 10:00:00,22.1,22.1,21.98,22.0,100400.0,19.5727,19.5727,19.4665,19.4842,100400.0
2005-03-22 10:30:00,21.98,22.05,21.95,22.0,100600.0,19.4665,19.5285,19.4399,19.4842,100600.0
2005-03-22 11:00:00,22.0,22.0,21.89,21.9,111200.0,19.4842,19.4842,19.3867,19.3956,111200.0
2005-03-22 11:30:00,21.9,21.93,21.9,21.91,101400.0,19.3956,19.4222,19.3956,19.4045,101400.0
2005-03-22 12:00:00,21.92,22.0,21.92,21.99,105800.0,19.4133,19.4842,19.4133,19.4753,105800.0
2005-03-22 12:30:00,21.98,22.0,21.97,21.98,55800.0,19.4665,19.4842,19.4576,19.4665,55800.0
2005-03-22 13:00:00,21.99,21.99,21.95,21.99,113200.0,19.4753,19.4753,19.4399,19.4753,113200.0
2005-03-22 13:30:00,21.99,22.11,21.98,22.11,137800.0,19.4753,19.5816,19.4665,19.5816,137800.0
2005-03-22 14:00:00,22.11,22.17,21.98,22.03,179200.0,19.5816,19.6347,19.4665,19.5107,179200.0
2005-03-22 14:30:00,22.03,22.09,21.42,21.93,332200.0,19.5107,19.5639,18.9705,19.4222,332200.0
2005-03-22 15:00:00,21.94,21.94,21.82,21.91,169200.0,19.431,19.431,19.3248,19.4045,169200.0
2005-03-22 15:30:00,21.91,21.94,21.79,21.81,316600.0,19.4045,19.431,19.2982,19.3159,316600.0
2005-03-23 09:30:00,21.85,21.98,21.79,21.86,233000.0,19.3513,19.4665,19.2982,19.3602,233000.0
2005-03-23 10:00:00,21.86,21.99,21.85,21.88,137600.0,19.3602,19.4753,19.3513,19.3779,137600.0
2005-03-23 10:30:00,21.88,21.94,21.84,21.93,145800.0,19.3779,19.431,19.3425,19.4222,145800.0
2005-03-23 11:00:00,21.93,21.95,21.86,21.88,115000.0,19.4222,19.4399,19.3602,19.3779,115000.0
2005-03-23 11:30:00,21.88,21.88,21.82,21.84,125800.0,19.3779,19.3779,19.3248,19.3425,125800.0
2005-03-23 12:00:00,21.85,21.88,21.84,21.84,174800.0,19.3513,19.3779,19.3425,19.3425,174800.0
2005-03-23 12:30:00,21.84,21.91,21.84,21.9,101400.0,19.3425,19.4045,19.3425,19.3956,101400.0
2005-03-23 13:00:00,21.9,21.92,21.86,21.86,67200.0,19.3956,19.4133,19.3602,19.3602,67200.0
2005-03-23 13:30:00,21.86,21.93,21.86,21.93,127800.0,19.3602,19.4222,19.3602,19.4222,127800.0
2005-03-23 14:00:00,21.93,21.98,21.92,21.94,158200.0,19.4222,19.4665,19.4133,19.431,158200.0
2005-03-23 14:30:00,21.93,21.93,21.86,21.91,103200.0,19.4222,19.4222,19.3602,19.4045,103200.0
2005-03-23 15:00:00,21.91,22.05,21.91,22.04,224200.0,19.4045,19.5285,19.4045,19.5196,224200.0
2005-03-23 15:30:00,22.05,22.06,21.89,21.92,354800.0,19.5285,19.5373,19.3867,19.4133,354800.0
2005-03-24 09:30:00,21.96,22.1,21.83,21.96,500600.0,19.4487,19.5727,19.3336,19.4487,500600.0
2005-03-24 10:00:00,21.97,22.04,21.88,22.0,417800.0,19.4576,19.5196,19.3779,19.4842,417800.0
2005-03-24 10:30:00,22.0,22.16,22.0,22.13,391000.0,19.4842,19.6259,19.4842,19.5993,391000.0
2005-03-24 11:00:00,22.13,22.13,21.91,22.04,281400.0,19.5993,19.5993,19.4045,19.5196,281400.0
2005-03-24 11:30:00,22.04,22.21,22.03,22.16,439600.0,19.5196,19.6702,19.5107,19.6259,439600.0
2005-03-24 12:00:00,22.16,22.24,22.15,22.22,162400.0,19.6259,19.6967,19.617,19.679,162400.0
2005-03-24 12:30:00,22.21,22.26,22.18,22.22,119600.0,19.6702,19.7144,19.6436,19.679,119600.0
2005-03-24 13:00:00,22.22,22.22,22.18,22.18,82800.0,19.679,19.679,19.6436,19.6436,82800.0
2005-03-24 13:30:00,22.19,22.21,22.11,22.11,97000.0,19.6524,19.6702,19.5816,19.5816,97000.0
2005-03-24 14:00:00,22.12,22.16,22.09,22.15,194200.0,19.5904,19.6259,19.5639,19.617,194200.0
2005-03-24 14:30:00,22.16,22.18,22.13,22.17,177200.0,19.6259,19.6436,19.5993,19.6347,177200.0
2005-03-24 15:00:00,22.17,22.17,22.05,22.11,224000.0,19.6347,19.6347,19.5285,19.5816,224000.0
2005-03-24 15:30:00,22.12,22.12,21.98,21.98,323800.0,19.5904,19.5904,19.4665,19.4665,323800.0
2005-03-28 09:30:00,22.04,22.24,22.0,22.22,208200.0,19.5196,19.6967,19.4842,19.679,208200.0
2005-03-28 10:00:00,22.22,22.27,22.17,22.2,146800.0,19.679,19.7233,19.6347,19.6613,146800.0
2005-03-28 10:30:00,22.21,22.4,22.2,22.31,281000.0,19.6702,19.8384,19.6613,19.7587,281000.0
2005-03-28 11:00:00,22.32,22.32,22.09,22.1,235400.0,19.7676,19.7676,19.5639,19.5727,235400.0
2005-03-28 11:30:00,22.1,22.15,22.1,22.15,87400.0,19.5727,19.617,19.5727,19.617,87400.0
2005-03-28 12:00:00,22.15,22.19,22.14,22.18,496400.0,19.617,19.6524,19.6082,19.6436,496400.0
2005-03-28 12:30:00,22.18,22.22,22.18,22.2,54800.0,19.6436,19.679,19.6436,19.6613,54800.0
2005-03-28 13:00:00,22.21,22.25,22.19,22.21,191600.0,19.6702,19.7056,19.6524,19.6702,191600.0
2005-03-28 13:30:00,22.21,22.25,22.2,22.22,86000.0,19.6702,19.7056,19.6613,19.679,86000.0
2005-03-28 14:00:00,22.22,22.24,22.16,22.22,115400.0,19.679,19.6967,19.6259,19.679,115400.0
2005-03-28 14:30:00,22.21,22.25,22.19,22.23,157800.0,19.6702,19.7056,19.6524,19.6879,157800.0
2005-03-28 15:00:00,22.23,22.23,22.13,22.13,149200.0,19.6879,19.6879,19.5993,19.5993,149200.0
2005-03-28 15:30:00,22.14,22.18,22.05,22.05,430400.0,19.6082,19.6436,19.5285,19.5285,430400.0
2005-03-29 09:30:00,22.03,22.08,21.86,21.88,246000.0,19.5107,19.555,19.3602,19.3779,246000.0
2005-03-29 10:00:00,21.9,22.08,21.88,22.06,196800.0,19.3956,19.555,19.3779,19.5373,196800.0
2005-03-29 10:30:00,22.06,22.21,22.05,22.18,217600.0,19.5373,19.6702,19.5285,19.6436,217600.0
2005-03-29 11:00:00,22.17,22.21,22.13,22.2,72600.0,19.6347,19.6702,19.5993,19.6613,72600.0
2005-03-29 11:30:00,22.2,22.2,22.13,22.19,177400.0,19.6613,19.6613,19.5993,19.6524,177400.0
2005-03-29 12:00:00,22.19,22.2,22.11,22.12,220000.0,19.6524,19.6613,19.5816,19.5904,220000.0
2005-03-29 12:30:00,22.11,22.15,22.07,22.13,108000.0,19.5816,19.617,19.5462,19.5993,108000.0
2005-03-29 13:00:00,22.13,22.15,22.11,22.15,142000.0,19.5993,19.617,19.5816,19.617,142000.0
2005-03-29 13:30:00,22.15,22.17,22.12,22.13,112800.0,19.617,19.6347,19.5904,19.5993,112800.0
2005-03-29 14:00:00,22.13,22.13,22.05,22.09,348400.0,19.5993,19.5993,19.5285,19.5639,348400.0
2005-03-29 14:30:00,22.09,22.09,21.98,22.02,283400.0,19.5639,19.5639,19.4665,19.5019,283400.0
2005-03-29 15:00:00,22.01,22.02,21.94,21.95,191400.0,19.493,19.5019,19.431,19.4399,191400.0
2005-03-29 15:30:00,21.96,21.98,21.85,21.95,428600.0,19.4487,19.4665,19.3513,19.4399,428600.0
2005-03-30 09:30:00,21.97,22.08,21.84,21.9,215200.0,19.4576,19.555,19.3425,19.3956,215200.0
2005-03-30 10:00:00,21.88,22.03,21.84,22.0,169600.0,19.3779,19.5107,19.3425,19.4842,169600.0
2005-03-30 10:30:00,22.0,22.06,22.0,22.0,165800.0,19.4842,19.5373,19.4842,19.4842,165800.0
2005-03-30 11:00:00,22.0,22.03,21.98,22.0,101600.0,19.4842,19.5107,19.4665,19.4842,101600.0
2005-03-30 11:30:00,22.0,22.13,21.98,22.13,106400.0,19.4842,19.5993,19.4665,19.5993,106400.0
2005-03-30 12:00:00,22.13,22.15,22.02,22.08,190400.0,19.5993,19.617,19.5019,19.555,190400.0
2005-03-30 12:30:00,22.07,22.08,22.0,22.01,139600.0,19.5462,19.555,19.4842,19.493,139600.0
2005-03-30 13:00:00,22.01,22.11,22.0,22.11,183000.0,19.493,19.5816,19.4842,19.5816,183000.0
2005-03-30 13:30:00,22.1,22.11,21.99,22.01,187800.0,19.5727,19.5816,19.4753,19.493,187800.0
2005-03-30 14:00:00,22.0,22.05,21.98,22.0,197800.0,19.4842,19.5285,19.4665,19.4842,197800.0
2005-03-30 14:30:00,22.0,22.07,21.99,22.03,127400.0,19.4842,19.5462,19.4753,19.5107,127400.0
2005-03-30 15:00:00,22.03,22.09,21.99,22.03,286400.0,19.5107,19.5639,19.4753,19.5107,286400.0
2005-03-30 15:30:00,22.03,22.05,21.99,22.03,369800.0,19.5107,19.5285,19.4753,19.5107,369800.0
2005-03-31 09:30:00,22.09,22.18,21.95,22.0,241000.0,19.5639,19.6436,19.4399,19.4842,241000.0
2005-03-31 10:00:00,22.02,22.02,21.85,21.91,147200.0,19.5019,19.5019,19.3513,19.4045,147200.0
2005-03-31 10:30:00,21.9,22.01,21.88,21.9,105800.0,19.3956,19.493,19.3779,19.3956,105800.0
2005-03-31 11:00:00,21.89,22.07,21.89,22.05,111800.0,19.3867,19.5462,19.3867,19.5285,111800.0
2005-03-31 11:30:00,22.05,22.05,21.9,21.93,121400.0,19.5285,19.5285,19.3956,19.4222,121400.0
2005-03-31 12:00:00,21.93,21.93,21.86,21.9,124400.0,19.4222,19.4222,19.3602,19.3956,124400.0
2005-03-31 12:30:00,21.89,21.92,21.86,21.91,96800.0,19.3867,19.4133,19.3602,19.4045,96800.0
2005-03-31 13:00:00,21.91,21.92,21.86,21.89,141400.0,19.4045,19.4133,19.3602,19.3867,141400.0
2005-03-31 13:30:00,21.9,21.93,21.9,21.91,189000.0,19.3956,19.4222,19.3956,19.4045,189000.0
2005-03-31 14:00:00,21.9,21.95,21.89,21.95,108600.0,19.3956,19.4399,19.3867,19.4399,108600.0
2005-03-31 14:30:00,21.96,22.02,21.94,21.94,100400.0,19.4487,19.5019,19.431,19.431,100400.0
2005-03-31 15:00:00,21.95,21.96,21.86,21.86,167600.0,19.4399,19.4487,19.3602,19.3602,167600.0
2005-03-31 15:30:00,21.87,21.9,21.8,21.9,482200.0,19.369,19.3956,19.307,19.3956,482200.0
2005-04-01 09:30:00,21.96,22.1,21.92,22.0,251200.0,19.4487,19.5727,19.4133,19.4842,251200.0
2005-04-01 10:00:00,22.0,22.07,21.65,21.72,276000.0,19.4842,19.5462,19.1742,19.2362,276000.0
2005-04-01 10:30:00,21.71,21.73,21.54,21.55,297800.0,19.2273,19.245,19.0768,19.0856,297800.0
2005-04-01 11:00:00,21.56,21.68,21.54,21.68,219600.0,19.0945,19.2008,19.0768,19.2008,219600.0
2005-04-01 11:30:00,21.69,21.72,21.58,21.6,176600.0,19.2096,19.2362,19.1122,19.1299,176600.0
2005-04-01 12:00:00,21.6,21.61,21.56,21.57,162000.0,19.1299,19.1388,19.0945,19.1033,162000.0
2005-04-01 12:30:00,21.58,21.68,21.56,21.59,155000.0,19.1122,19.2008,19.0945,19.1211,155000.0
2005-04-01 13:00:00,21.58,21.67,21.56,21.61,159800.0,19.1122,19.1919,19.0945,19.1388,159800.0
2005-04-01 13:30:00,21.61,21.61,21.52,21.55,171600.0,19.1388,19.1388,19.0591,19.0856,171600.0
2005-04-01 14:00:00,21.56,21.6,21.49,21.53,257200.0,19.0945,19.1299,19.0325,19.0679,257200.0
2005-04-01 14:30:00,21.54,21.54,21.47,21.51,232200.0,19.0768,19.0768,19.0148,19.0502,232200.0
2005-04-01 15:00:00,21.52,21.64,21.5,21.59,236000.0,19.0591,19.1653,19.0413,19.1211,236000.0
2005-04-01 15:30:00,21.58,21.64,21.55,21.56,351000.0,19.1122,19.1653,19.0856,19.0945,351000.0
2005-04-04 09:30:00,21.5,21.61,21.48,21.5,340000.0,19.0413,19.1388,19.0236,19.0413,340000.0
2005-04-04 10:00:00,21.51,21.57,21.4,21.5,270800.0,19.0502,19.1033,18.9528,19.0413,270800.0
2005-04-04 10:30:00,21.5,21.58,21.07,21.53,200200.0,19.0413,19.1122,18.6605,19.0679,200200.0
2005-04-04 11:00:00,21.53,21.59,21.47,21.54,122800.0,19.0679,19.1211,19.0148,19.0768,122800.0
2005-04-04 11:30:00,21.55,21.59,21.5,21.51,131400.0,19.0856,19.1211,19.0413,19.0502,131400.0
2005-04-04 12:00:00,21.51,21.53,21.46,21.51,120800.0,19.0502,19.0679,19.0059,19.0502,120800.0
2005-04-04 12:30:00,21.51,21.53,21.49,21.5,84400.0,19.0502,19.0679,19.0325,19.0413,84400.0
2005-04-04 13:00:00,21.5,21.5,21.39,21.4,137000.0,19.0413,19.0413,18.9439,18.9528,137000.0
2005-04-04 13:30:00,21.4,21.5,21.4,21.49,141000.0,18.9528,19.0413,18.9528,19.0325,141000.0
2005-04-04 14:00:00,21.49,21.55,21.47,21.53,258200.0,19.0325,19.0856,19.0148,19.0679,258200.0
2005-04-04 14:30:00,21.53,21.63,21.48,21.58,279800.0,19.0679,19.1565,19.0236,19.1122,279800.0
2005-04-04 15:00:00,21.58,21.64,21.55,21.6,190200.0,19.1122,19.1653,19.0856,19.1299,190200.0
2005-04-04 15:30:00,21.6,21.67,21.57,21.58,273600.0,19.1299,19.1919,19.1033,19.1122,273600.0
2005-04-05 09:30:00,21.58,21.59,21.43,21.47,199800.0,19.1122,19.1211,18.9794,19.0148,199800.0
2005-04-05 10:00:00,21.48,21.48,21.25,21.31,282800.0,19.0236,19.0236,18.8199,18.8731,282800.0
2005-04-05 10:30:00,21.32,21.42,21.32,21.4,316000.0,18.8819,18.9705,18.8819,18.9528,316000.0
2005-04-05 11:00:00,21.4,21.4,21.33,21.35,114800.0,18.9528,18.9528,18.8908,18.9085,114800.0
2005-04-05 11:30:00,21.36,21.36,21.32,21.35,145000.0,18.9174,18.9174,18.8819,18.9085,145000.0
2005-04-05 12:00:00,21.35,21.39,21.35,21.36,150400.0,18.9085,18.9439,18.9085,18.9174,150400.0
2005-04-05 12:30:00,21.38,21.43,21.36,21.38,77200.0,18.9351,18.9794,18.9174,18.9351,77200.0
2005-04-05 13:00:00,21.38,21.43,21.38,21.41,47800.0,18.9351,18.9794,18.9351,18.9616,47800.0
2005-04-05 13:30:00,21.41,21.43,21.37,21.42,115400.0,18.9616,18.9794,18.9262,18.9705,115400.0
2005-04-05 14:00:00,21.4,21.43,21.34,21.39,247600.0,18.9528,18.9794,18.8996,18.9439,247600.0
2005-04-05 14:30:00,21.41,21.41,21.35,21.36,212400.0,18.9616,18.9616,18.9085,18.9174,212400.0
2005-04-05 15:00:00,21.36,21.36,21.27,21.29,224600.0,18.9174,18.9174,18.8376,18.8554,224600.0
2005-04-05 15:30:00,21.29,21.37,21.29,21.35,467000.0,18.8554,18.9262,18.8554,18.9085,467000.0
2005-04-06 09:30:00,21.37,21.46,21.33,21.4,168200.0,18.9262,19.0059,18.8908,18.9528,168200.0
2005-04-06 10:00:00,21.4,21.47,21.39,21.42,107400.0,18.9528,19.0148,18.9439,18.9705,107400.0
2005-04-06 10:30:00,21.42,21.45,21.25,21.39,185800.0,18.9705,18.9971,18.8199,18.9439,185800.0
2005-04-06 11:00:00,21.39,21.5,21.39,21.48,162400.0,18.9439,19.0413,18.9439,19.0236,162400.0
2005-04-06 11:30:00,21.48,21.5,21.42,21.46,76200.0,19.0236,19.0413,18.9705,19.0059,76200.0
2005-04-06 12:00:00,21.47,21.49,21.42,21.42,77600.0,19.0148,19.0325,18.9705,18.9705,77600.0
2005-04-06 12:30:00,21.42,21.45,21.36,21.36,118600.0,18.9705,18.9971,18.9174,18.9174,118600.0
2005-04-06 13:00:00,21.36,21.37,21.32,21.34,104200.0,18.9174,18.9262,18.8819,18.8996,104200.0
2005-04-06 13:30:00,21.35,21.38,21.2,21.25,166400.0,18.9085,18.9351,18.7757,18.8199,166400.0
2005-04-06 14:00:00,21.25,21.29,21.23,21.25,149200.0,18.8199,18.8554,18.8022,18.8199,149200.0
2005-04-06 14:30:00,21.25,21.25,21.16,21.18,250400.0,18.8199,18.8199,18.7402,18.7579,250400.0
2005-04-06 15:00:00,21.17,21.18,21.13,21.14,242600.0,18.7491,18.7579,18.7137,18.7225,242600.0
2005-04-06 15:30:00,21.14,21.25,21.14,21.23,722800.0,18.7225,18.8199,18.7225,18.8022,722800.0
2005-04-07 09:30:00,21.22,21.38,21.11,21.11,207400.0,18.7934,18.9351,18.6959,18.6959,207400.0
2005-04-07 10:00:00,21.11,21.21,21.08,21.21,181000.0,18.6959,18.7845,18.6694,18.7845,181000.0
2005-04-07 10:30:00,21.2,21.3,21.2,21.25,250800.0,18.7757,18.8642,18.7757,18.8199,250800.0
2005-04-07 11:00:00,21.25,21.35,21.25,21.33,78000.0,18.8199,18.9085,18.8199,18.8908,78000.0
2005-04-07 11:30:00,21.33,21.33,21.25,21.25,123400.0,18.8908,18.8908,18.8199,18.8199,123400.0
2005-04-07 12:00:00,21.25,21.28,21.23,21.25,94800.0,18.8199,18.8465,18.8022,18.8199,94800.0
2005-04-07 12:30:00,21.25,21.43,21.25,21.43,188400.0,18.8199,18.9794,18.8199,18.9794,188400.0
2005-04-07 13:00:00,21.42,21.48,21.37,21.45,192200.0,18.9705,19.0236,18.9262,18.9971,192200.0
2005-04-07 13:30:00,21.45,21.48,21.38,21.42,103600.0,18.9971,19.0236,18.9351,18.9705,103600.0
2005-04-07 14:00:00,21.42,21.46,21.39,21.41,96600.0,18.9705,19.0059,18.9439,18.9616,96600.0
2005-04-07 14:30:00,21.41,21.48,21.4,21.48,122800.0,18.9616,19.0236,18.9528,19.0236,122800.0
2005-04-07 15:00:00,21.48,21.5,21.47,21.5,227400.0,19.0236,19.0413,19.0148,19.0413,227400.0
2005-04-07 15:30:00,21.5,21.52,21.44,21.5,479200.0,19.0413,19.0591,18.9882,19.0413,479200.0
2005-04-08 09:30:00,21.45,21.63,21.43,21.61,167400.0,18.9971,19.1565,18.9794,19.1388,167400.0
2005-04-08 10:00:00,21.63,21.7,21.57,21.66,92200.0,19.1565,19.2185,19.1033,19.1831,92200.0
2005-04-08 10:30:00,21.65,21.66,21.58,21.61,70800.0,19.1742,19.1831,19.1122,19.1388,70800.0
2005-04-08 11:00:00,21.63,21.65,21.61,21.64,74600.0,19.1565,19.1742,19.1388,19.1653,74600.0
2005-04-08 11:30:00,21.64,21.68,21.63,21.67,139200.0,19.1653,19.2008,19.1565,19.1919,139200.0
2005-04-08 12:00:00,21.67,21.74,21.66,21.73,207400.0,19.1919,19.2539,19.1831,19.245,207400.0
2005-04-08 12:30:00,21.74,21.75,21.65,21.66,160800.0,19.2539,19.2628,19.1742,19.1831,160800.0
2005-04-08 13:00:00,21.67,21.74,21.66,21.73,200200.0,19.1919,19.2539,19.1831,19.245,200200.0
2005-04-08 13:30:00,21.73,21.77,21.73,21.77,110400.0,19.245,19.2805,19.245,19.2805,110400.0
2005-04-08 14:00:00,21.77,21.8,21.6,21.6,315000.0,19.2805,19.307,19.1299,19.1299,315000.0
2005-04-08 14:30:00,21.6,21.67,21.59,21.64,161800.0,19.1299,19.1919,19.1211,19.1653,161800.0
2005-04-08 15:00:00,21.63,21.64,21.5,21.56,199000.0,19.1565,19.1653,19.0413,19.0945,199000.0
2005-04-08 15:30:00,21.56,21.58,21.5,21.56,446400.0,19.0945,19.1122,19.0413,19.0945,446400.0
2005-04-11 09:30:00,21.57,21.98,21.5,21.91,282800.0,19.1033,19.4665,19.0413,19.4045,282800.0
2005-04-11 10:00:00,21.91,21.93,21.61,21.65,151000.0,19.4045,19.4222,19.1388,19.1742,151000.0
2005-04-11 10:30:00,21.63,21.72,21.59,21.7,84800.0,19.1565,19.2362,19.1211,19.2185,84800.0
2005-04-11 11:00:00,21.7,21.76,21.65,21.68,100800.0,19.2185,19.2716,19.1742,19.2008,100800.0
2005-04-11 11:30:00,21.67,21.74,21.63,21.71,42400.0,19.1919,19.2539,19.1565,19.2273,42400.0
2005-04-11 12:00:00,21.7,21.8,21.7,21.79,65000.0,19.2185,19.307,19.2185,19.2982,65000.0
2005-04-11 12:30:00,21.79,21.82,21.77,21.79,57000.0,19.2982,19.3248,19.2805,19.2982,57000.0
2005-04-11 13:00:00,21.78,21.81,21.75,21.76,74200.0,19.2893,19.3159,19.2628,19.2716,74200.0
2005-04-11 13:30:00,21.75,21.78,21.72,21.72,54600.0,19.2628,19.2893,19.2362,19.2362,54600.0
2005-04-11 14:00:00,21.72,21.73,21.65,21.65,55400.0,19.2362,19.245,19.1742,19.1742,55400.0
2005-04-11 14:30:00,21.66,21.67,21.62,21.66,81400.0,19.1831,19.1919,19.1476,19.1831,81400.0
2005-04-11 15:00:00,21.66,21.66,21.55,21.55,148000.0,19.1831,19.1831,19.0856,19.0856,148000.0
2005-04-11 15:30:00,21.55,21.59,21.53,21.55,269600.0,19.0856,19.1211,19.0679,19.0856,269600.0
2005-04-12 09:30:00,21.55,21.61,21.43,21.45,150000.0,19.0856,19.1388,18.9794,18.9971,150000.0
2005-04-12 10:00:00,21.44,21.46,21.4,21.42,99800.0,18.9882,19.0059,18.9528,18.9705,99800.0
2005-04-12 10:30:00,21.43,21.43,21.25,21.38,220600.0,18.9794,18.9794,18.8199,18.9351,220600.0
2005-04-12 11:00:00,21.38,21.42,21.35,21.36,79600.0,18.9351,18.9705,18.9085,18.9174,79600.0
2005-04-12 11:30:00,21.35,21.36,21.32,21.33,172400.0,18.9085,18.9174,18.8819,18.8908,172400.0
2005-04-12 12:00:00,21.32,21.33,21.31,21.33,73600.0,18.8819,18.8908,18.8731,18.8908,73600.0
2005-04-12 12:30:00,21.33,21.36,21.33,21.34,47800.0,18.8908,18.9174,18.8908,18.8996,47800.0
2005-04-12 13:00:00,21.33,21.34,21.32,21.32,77000.0,18.8908,18.8996,18.8819,18.8819,77000.0
2005-04-12 13:30:00,21.32,21.32,21.1,21.16,246000.0,18.8819,18.8819,18.6871,18.7402,246000.0
2005-04-12 14:00:00,21.15,21.41,21.1,21.3,414800.0,18.7314,18.9616,18.6871,18.8642,414800.0
2005-04-12 14:30:00,21.3,21.65,21.29,21.59,418200.0,18.8642,19.1742,18.8554,19.1211,418200.0
2005-04-12 15:00:00,21.59,21.63,21.49,21.61,331000.0,19.1211,19.1565,19.0325,19.1388,331000.0
2005-04-12 15:30:00,21.61,21.63,21.51,21.57,332200.0,19.1388,19.1565,19.0502,19.1033,332200.0
2005-04-13 09:30:00,21.4,21.45,21.27,21.4,231600.0,18.9528,18.9971,18.8376,18.9528,231600.0
2005-04-13 10:00:00,21.4,21.45,21.33,21.43,187200.0,18.9528,18.9971,18.8908,18.9794,187200.0
2005-04-13 10:30:00,21.43,21.5,21.23,21.27,148400.0,18.9794,19.0413,18.8022,18.8376,148400.0
2005-04-13 11:00:00,21.25,21.31,21.25,21.29,86200.0,18.8199,18.8731,18.8199,18.8554,86200.0
2005-04-13 11:30:00,21.3,21.32,21.29,21.29,84600.0,18.8642,18.8819,18.8554,18.8554,84600.0
2005-04-13 12:00:00,21.29,21.31,21.25,21.27,249800.0,18.8554,18.8731,18.8199,18.8376,249800.0
2005-04-13 12:30:00,21.26,21.27,21.23,21.25,52200.0,18.8288,18.8376,18.8022,18.8199,52200.0
2005-04-13 13:00:00,21.25,21.27,21.2,21.21,97400.0,18.8199,18.8376,18.7757,18.7845,97400.0
2005-04-13 13:30:00,21.21,21.25,21.11,21.11,95200.0,18.7845,18.8199,18.6959,18.6959,95200.0
2005-04-13 14:00:00,21.11,21.14,21.06,21.11,118000.0,18.6959,18.7225,18.6517,18.6959,118000.0
2005-04-13 14:30:00,21.11,21.15,21.06,21.09,247800.0,18.6959,18.7314,18.6517,18.6782,247800.0
2005-04-13 15:00:00,21.09,21.09,21.01,21.06,139200.0,18.6782,18.6782,18.6074,18.6517,139200.0
2005-04-13 15:30:00,21.06,21.2,21.02,21.12,486600.0,18.6517,18.7757,18.6162,18.7048,486600.0
2005-04-14 09:30:00,21.11,21.3,21.07,21.19,262600.0,18.6959,18.8642,18.6605,18.7668,262600.0
2005-04-14 10:00:00,21.2,21.28,21.07,21.17,226600.0,18.7757,18.8465,18.6605,18.7491,226600.0
2005-04-14 10:30:00,21.16,21.24,21.07,21.18,184600.0,18.7402,18.8111,18.6605,18.7579,184600.0
2005-04-14 11:00:00,21.2,21.35,21.19,21.33,198200.0,18.7757,18.9085,18.7668,18.8908,198200.0
2005-04-14 11:30:00,21.33,21.36,21.24,21.25,110200.0,18.8908,18.9174,18.8111,18.8199,110200.0
2005-04-14 12:00:00,21.24,21.28,21.2,21.24,66600.0,18.8111,18.8465,18.7757,18.8111,66600.0
2005-04-14 12:30:00,21.24,21.32,21.24,21.28,63400.0,18.8111,18.8819,18.8111,18.8465,63400.0
2005-04-14 13:00:00,21.28,21.28,21.17,21.17,87600.0,18.8465,18.8465,18.7491,18.7491,87600.0
2005-04-14 13:30:00,21.17,21.3,21.13,21.29,134200.0,18.7491,18.8642,18.7137,18.8554,134200.0
2005-04-14 14:00:00,21.29,21.36,21.25,21.33,145400.0,18.8554,18.9174,18.8199,18.8908,145400.0
2005-04-14 14:30:00,21.33,21.33,21.2,21.22,153000.0,18.8908,18.8908,18.7757,18.7934,153000.0
2005-04-14 15:00:00,21.22,21.22,21.14,21.19,164600.0,18.7934,18.7934,18.7225,18.7668,164600.0
2005-04-14 15:30:00,21.18,21.22,21.09,21.1,215200.0,18.7579,18.7934,18.6782,18.6871,215200.0
2005-04-15 09:30:00,20.71,20.96,20.68,20.82,594200.0,18.3417,18.5631,18.3151,18.4391,594200.0
2005-04-15 10:00:00,20.82,21.08,20.8,21.05,189600.0,18.4391,18.6694,18.4214,18.6428,189600.0
2005-04-15 10:30:00,21.05,21.29,21.02,21.24,238400.0,18.6428,18.8554,18.6162,18.8111,238400.0
2005-04-15 11:00:00,21.24,21.24,21.1,21.21,199000.0,18.8111,18.8111,18.6871,18.7845,199000.0
2005-04-15 11:30:00,21.21,21.22,21.09,21.19,180200.0,18.7845,18.7934,18.6782,18.7668,180200.0
2005-04-15 12:00:00,21.19,21.25,21.1,21.15,120800.0,18.7668,18.8199,18.6871,18.7314,120800.0
2005-04-15 12:30:00,21.16,21.18,21.08,21.08,142400.0,18.7402,18.7579,18.6694,18.6694,142400.0
2005-04-15 13:00:00,21.1,21.23,21.1,21.2,105800.0,18.6871,18.8022,18.6871,18.7757,105800.0
2005-04-15 13:30:00,21.2,21.33,21.2,21.24,177000.0,18.7757,18.8908,18.7757,18.8111,177000.0
2005-04-15 14:00:00,21.24,21.4,21.24,21.31,315200.0,18.8111,18.9528,18.8111,18.8731,315200.0
2005-04-15 14:30:00,21.31,21.35,21.23,21.3,242400.0,18.8731,18.9085,18.8022,18.8642,242400.0
2005-04-15 15:00:00,21.3,21.31,21.12,21.15,279400.0,18.8642,18.8731,18.7048,18.7314,279400.0
2005-04-15 15:30:00,21.15,21.22,21.08,21.11,423000.0,18.7314,18.7934,18.6694,18.6959,423000.0
2005-04-18 09:30:00,20.75,21.13,20.7,21.09,508800.0,18.3771,18.7137,18.3328,18.6782,508800.0
2005-04-18 10:00:00,21.08,21.15,20.93,20.95,342400.0,18.6694,18.7314,18.5365,18.5542,342400.0
2005-04-18 10:30:00,20.96,21.0,20.83,20.89,179200.0,18.5631,18.5985,18.448,18.5011,179200.0
2005-04-18 11:00:00,20.89,20.98,20.79,20.8,193800.0,18.5011,18.5808,18.4125,18.4214,193800.0
2005-04-18 11:30:00,20.8,20.84,20.58,20.67,234000.0,18.4214,18.4568,18.2266,18.3063,234000.0
2005-04-18 12:00:00,20.68,21.1,20.55,20.58,298400.0,18.3151,18.6871,18.2,18.2266,298400.0
2005-04-18 12:30:00,20.59,20.65,20.55,20.61,235400.0,18.2354,18.2886,18.2,18.2531,235400.0
2005-04-18 13:00:00,20.61,20.64,20.5,20.54,273600.0,18.2531,18.2797,18.1557,18.1911,273600.0
2005-04-18 13:30:00,20.53,20.58,20.43,20.53,243400.0,18.1823,18.2266,18.0937,18.1823,243400.0
2005-04-18 14:00:00,20.53,20.56,20.42,20.48,174200.0,18.1823,18.2088,18.0849,18.138,174200.0
2005-04-18 14:30:00,20.48,20.61,20.43,20.6,358800.0,18.138,18.2531,18.0937,18.2443,358800.0
2005-04-18 15:00:00,20.6,20.74,20.6,20.73,277800.0,18.2443,18.3683,18.2443,18.3594,277800.0
2005-04-18 15:30:00,20.72,20.75,20.65,20.68,327200.0,18.3505,18.3771,18.2886,18.3151,327200.0
2005-04-19 09:30:00,20.73,20.93,20.72,20.92,456800.0,18.3594,18.5365,18.3505,18.5277,456800.0
2005-04-19 10:00:00,20.91,21.06,20.88,20.95,292800.0,18.5188,18.6517,18.4922,18.5542,292800.0
2005-04-19 10:30:00,20.94,20.98,20.82,20.86,188600.0,18.5454,18.5808,18.4391,18.4745,188600.0
2005-04-19 11:00:00,20.86,20.89,20.82,20.88,154400.0,18.4745,18.5011,18.4391,18.4922,154400.0
2005-04-19 11:30:00,20.86,20.89,20.86,20.86,78400.0,18.4745,18.5011,18.4745,18.4745,78400.0
2005-04-19 12:00:00,20.86,20.87,20.75,20.75,130800.0,18.4745,18.4834,18.3771,18.3771,130800.0
2005-04-19 12:30:00,20.75,20.82,20.75,20.79,71200.0,18.3771,18.4391,18.3771,18.4125,71200.0
2005-04-19 13:00:00,20.79,20.81,20.73,20.79,94000.0,18.4125,18.4303,18.3594,18.4125,94000.0
2005-04-19 13:30:00,20.8,20.91,20.8,20.86,96600.0,18.4214,18.5188,18.4214,18.4745,96600.0
2005-04-19 14:00:00,20.86,20.88,20.81,20.84,82800.0,18.4745,18.4922,18.4303,18.4568,82800.0
2005-04-19 14:30:00,20.83,20.85,20.79,20.81,115600.0,18.448,18.4657,18.4125,18.4303,115600.0
2005-04-19 15:00:00,20.81,20.84,20.77,20.79,183000.0,18.4303,18.4568,18.3948,18.4125,183000.0
2005-04-19 15:30:00,20.79,20.87,20.79,20.84,345400.0,18.4125,18.4834,18.4125,18.4568,345400.0
2005-04-20 09:30:00,20.75,20.95,20.7,20.84,338400.0,18.3771,18.5542,18.3328,18.4568,338400.0
2005-04-20 10:00:00,20.82,20.97,20.81,20.93,233400.0,18.4391,18.572,18.4303,18.5365,233400.0
2005-04-20 10:30:00,20.93,20.95,20.75,20.85,277800.0,18.5365,18.5542,18.3771,18.4657,277800.0
2005-04-20 11:00:00,20.85,20.86,20.75,20.83,163800.0,18.4657,18.4745,18.3771,18.448,163800.0
2005-04-20 11:30:00,20.84,21.0,20.82,21.0,172800.0,18.4568,18.5985,18.4391,18.5985,172800.0
2005-04-20 12:00:00,20.99,21.05,20.97,21.04,99200.0,18.5897,18.6428,18.572,18.634,99200.0
2005-04-20 12:30:00,21.03,21.05,20.82,20.82,115800.0,18.6251,18.6428,18.4391,18.4391,115800.0
2005-04-20 13:00:00,20.82,20.9,20.81,20.83,115200.0,18.4391,18.51,18.4303,18.448,115200.0
2005-04-20 13:30:00,20.83,20.85,20.74,20.79,91600.0,18.448,18.4657,18.3683,18.4125,91600.0
2005-04-20 14:00:00,20.79,20.86,20.74,20.77,155800.0,18.4125,18.4745,18.3683,18.3948,155800.0
2005-04-20 14:30:00,20.77,20.9,20.75,20.9,103800.0,18.3948,18.51,18.3771,18.51,103800.0
2005-04-20 15:00:00,20.9,20.9,20.73,20.75,182400.0,18.51,18.51,18.3594,18.3771,182400.0
2005-04-20 15:30:00,20.75,20.76,20.61,20.63,691400.0,18.3771,18.386,18.2531,18.2708,691400.0
2005-04-21 09:30:00,21.15,21.46,21.14,21.39,1226800.0,18.7314,19.0059,18.7225,18.9439,1226800.0
2005-04-21 10:00:00,21.39,21.41,21.33,21.34,744600.0,18.9439,18.9616,18.8908,18.8996,744600.0
2005-04-21 10:30:00,21.34,21.4,21.29,21.31,673800.0,18.8996,18.9528,18.8554,18.8731,673800.0
2005-04-21 11:00:00,21.31,21.31,21.18,21.23,408000.0,18.8731,18.8731,18.7579,18.8022,408000.0
2005-04-21 11:30:00,21.22,21.26,21.21,21.25,281000.0,18.7934,18.8288,18.7845,18.8199,281000.0
2005-04-21 12:00:00,21.25,21.33,21.24,21.31,455000.0,18.8199,18.8908,18.8111,18.8731,455000.0
2005-04-21 12:30:00,21.3,21.3,21.23,21.23,258000.0,18.8642,18.8642,18.8022,18.8022,258000.0
2005-04-21 13:00:00,21.23,21.25,21.2,21.21,543000.0,18.8022,18.8199,18.7757,18.7845,543000.0
2005-04-21 13:30:00,21.21,21.28,21.21,21.28,154600.0,18.7845,18.8465,18.7845,18.8465,154600.0
2005-04-21 14:00:00,21.28,21.35,21.27,21.29,327000.0,18.8465,18.9085,18.8376,18.8554,327000.0
2005-04-21 14:30:00,21.28,21.28,21.22,21.26,408200.0,18.8465,18.8465,18.7934,18.8288,408200.0
2005-04-21 15:00:00,21.26,21.41,21.25,21.4,417800.0,18.8288,18.9616,18.8199,18.9528,417800.0
2005-04-21 15:30:00,21.4,21.4,21.29,21.29,1103600.0,18.9528,18.9528,18.8554,18.8554,1103600.0
2005-04-22 09:30:00,21.3,21.45,21.17,21.43,406000.0,18.8642,18.9971,18.7491,18.9794,406000.0
2005-04-22 10:00:00,21.43,21.48,21.33,21.34,224600.0,18.9794,19.0236,18.8908,18.8996,224600.0
2005-04-22 10:30:00,21.33,21.47,21.25,21.27,419800.0,18.8908,19.0148,18.8199,18.8376,419800.0
2005-04-22 11:00:00,21.28,21.3,21.23,21.25,183600.0,18.8465,18.8642,18.8022,18.8199,183600.0
2005-04-22 11:30:00,21.25,21.26,21.22,21.25,151600.0,18.8199,18.8288,18.7934,18.8199,151600.0
2005-04-22 12:00:00,21.25,21.29,21.24,21.25,156400.0,18.8199,18.8554,18.8111,18.8199,156400.0
2005-04-22 12:30:00,21.26,21.33,21.25,21.3,133600.0,18.8288,18.8908,18.8199,18.8642,133600.0
2005-04-22 13:00:00,21.3,21.31,21.27,21.3,282600.0,18.8642,18.8731,18.8376,18.8642,282600.0
2005-04-22 13:30:00,21.32,21.48,21.31,21.46,140400.0,18.8819,19.0236,18.8731,19.0059,140400.0
2005-04-22 14:00:00,21.46,21.47,21.39,21.4,142400.0,19.0059,19.0148,18.9439,18.9528,142400.0
2005-04-22 14:30:00,21.4,21.4,21.32,21.34,168600.0,18.9528,18.9528,18.8819,18.8996,168600.0
2005-04-22 15:00:00,21.34,21.35,21.22,21.23,230200.0,18.8996,18.9085,18.7934,18.8022,230200.0
2005-04-22 15:30:00,21.22,21.31,21.15,21.27,569600.0,18.7934,18.8731,18.7314,18.8376,569600.0
2005-04-25 09:30:00,21.13,21.15,20.98,21.0,457200.0,18.7137,18.7314,18.5808,18.5985,457200.0
2005-04-25 10:00:00,21.0,21.09,20.88,20.88,876400.0,18.5985,18.6782,18.4922,18.4922,876400.0
2005-04-25 10:30:00,20.88,21.0,20.77,20.86,670200.0,18.4922,18.5985,18.3948,18.4745,670200.0
2005-04-25 11:00:00,20.85,20.88,20.7,20.72,357400.0,18.4657,18.4922,18.3328,18.3505,357400.0
2005-04-25 11:30:00,20.72,20.82,20.7,20.8,343200.0,18.3505,18.4391,18.3328,18.4214,343200.0
2005-04-25 12:00:00,20.8,20.86,20.72,20.73,176800.0,18.4214,18.4745,18.3505,18.3594,176800.0
2005-04-25 12:30:00,20.73,20.73,20.44,20.54,756400.0,18.3594,18.3594,18.1026,18.1911,756400.0
2005-04-25 13:00:00,20.55,20.61,20.5,20.53,333800.0,18.2,18.2531,18.1557,18.1823,333800.0
2005-04-25 13:30:00,20.52,20.58,20.49,20.55,313200.0,18.1734,18.2266,18.1468,18.2,313200.0
2005-04-25 14:00:00,20.55,20.61,20.5,20.56,313400.0,18.2,18.2531,18.1557,18.2088,313400.0
2005-04-25 14:30:00,20.56,20.64,20.5,20.5,308600.0,18.2088,18.2797,18.1557,18.1557,308600.0
2005-04-25 15:00:00,20.5,20.56,20.45,20.56,501800.0,18.1557,18.2088,18.1114,18.2088,501800.0
2005-04-25 15:30:00,20.57,20.66,20.52,20.65,772600.0,18.2177,18.2974,18.1734,18.2886,772600.0
2005-04-26 09:30:00,20.57,20.82,20.54,20.77,629200.0,18.2177,18.4391,18.1911,18.3948,629200.0
2005-04-26 10:00:00,20.76,20.8,20.69,20.71,489800.0,18.386,18.4214,18.324,18.3417,489800.0
2005-04-26 10:30:00,20.72,20.95,20.72,20.9,264600.0,18.3505,18.5542,18.3505,18.51,264600.0
2005-04-26 11:00:00,20.9,20.9,20.69,20.7,248800.0,18.51,18.51,18.324,18.3328,248800.0
2005-04-26 11:30:00,20.7,20.78,20.7,20.75,74000.0,18.3328,18.4037,18.3328,18.3771,74000.0
2005-04-26 12:00:00,20.75,20.85,20.75,20.79,107000.0,18.3771,18.4657,18.3771,18.4125,107000.0
2005-04-26 12:30:00,20.8,20.82,20.74,20.77,64800.0,18.4214,18.4391,18.3683,18.3948,64800.0
2005-04-26 13:00:00,20.77,20.77,20.65,20.66,132400.0,18.3948,18.3948,18.2886,18.2974,132400.0
2005-04-26 13:30:00,20.66,20.71,20.64,20.68,135000.0,18.2974,18.3417,18.2797,18.3151,135000.0
2005-04-26 14:00:00,20.7,20.7,20.56,20.64,166800.0,18.3328,18.3328,18.2088,18.2797,166800.0
2005-04-26 14:30:00,20.62,20.68,20.6,20.61,132400.0,18.262,18.3151,18.2443,18.2531,132400.0
2005-04-26 15:00:00,20.61,20.76,20.61,20.74,145400.0,18.2531,18.386,18.2531,18.3683,145400.0
2005-04-26 15:30:00,20.74,20.85,20.61,20.61,275000.0,18.3683,18.4657,18.2531,18.2531,275000.0
2005-04-27 09:30:00,20.48,20.72,20.47,20.6,208000.0,18.138,18.3505,18.1291,18.2443,208000.0
2005-04-27 10:00:00,20.59,20.64,20.55,20.58,150400.0,18.2354,18.2797,18.2,18.2266,150400.0
2005-04-27 10:30:00,20.58,20.72,20.58,20.61,303400.0,18.2266,18.3505,18.2266,18.2531,303400.0
2005-04-27 11:00:00,20.61,20.67,20.58,20.66,207600.0,18.2531,18.3063,18.2266,18.2974,207600.0
2005-04-27 11:30:00,20.66,20.67,20.53,20.57,101400.0,18.2974,18.3063,18.1823,18.2177,101400.0
2005-04-27 12:00:00,20.59,20.66,20.58,20.6,222800.0,18.2354,18.2974,18.2266,18.2443,222800.0
2005-04-27 12:30:00,20.6,20.6,20.53,20.54,51200.0,18.2443,18.2443,18.1823,18.1911,51200.0
2005-04-27 13:00:00,20.54,20.6,20.53,20.55,124600.0,18.1911,18.2443,18.1823,18.2,124600.0
2005-04-27 13:30:00,20.55,20.59,20.54,20.59,97800.0,18.2,18.2354,18.1911,18.2354,97800.0
2005-04-27 14:00:00,20.59,20.62,20.54,20.6,198000.0,18.2354,18.262,18.1911,18.2443,198000.0
2005-04-27 14:30:00,20.59,20.65,20.57,20.62,163200.0,18.2354,18.2886,18.2177,18.262,163200.0
2005-04-27 15:00:00,20.62,20.63,20.6,20.6,208800.0,18.262,18.2708,18.2443,18.2443,208800.0
2005-04-27 15:30:00,20.6,20.64,20.54,20.56,443200.0,18.2443,18.2797,18.1911,18.2088,443200.0
2005-04-28 09:30:00,20.39,20.48,20.28,20.36,422800.0,18.0583,18.138,17.9609,18.0317,422800.0
2005-04-28 10:00:00,20.36,20.4,20.3,20.33,460200.0,18.0317,18.0671,17.9786,18.0051,460200.0
2005-04-28 10:30:00,20.34,20.38,20.27,20.31,349800.0,18.014,18.0494,17.952,17.9874,349800.0
2005-04-28 11:00:00,20.3,20.35,20.23,20.23,300800.0,17.9786,18.0229,17.9166,17.9166,300800.0
2005-04-28 11:30:00,20.23,20.28,20.17,20.24,238000.0,17.9166,17.9609,17.8634,17.9254,238000.0
2005-04-28 12:00:00,20.24,20.28,20.17,20.17,206800.0,17.9254,17.9609,17.8634,17.8634,206800.0
2005-04-28 12:30:00,20.18,20.25,20.17,20.2,179000.0,17.8723,17.9343,17.8634,17.89,179000.0
2005-04-28 13:00:00,20.2,20.22,20.17,20.18,141600.0,17.89,17.9077,17.8634,17.8723,141600.0
2005-04-28 13:30:00,20.18,20.18,20.13,20.17,296400.0,17.8723,17.8723,17.828,17.8634,296400.0
2005-04-28 14:00:00,20.17,20.18,20.02,20.02,497800.0,17.8634,17.8723,17.7306,17.7306,497800.0
2005-04-28 14:30:00,20.01,20.1,20.01,20.08,570400.0,17.7217,17.8014,17.7217,17.7837,570400.0
2005-04-28 15:00:00,20.08,20.08,19.99,20.0,607600.0,17.7837,17.7837,17.704,17.7129,607600.0
2005-04-28 15:30:00,20.0,20.49,19.95,20.0,891400.0,17.7129,18.1468,17.6686,17.7129,891400.0
2005-04-29 09:30:00,20.06,20.22,19.93,20.1,307400.0,17.766,17.9077,17.6509,17.8014,307400.0
2005-04-29 10:00:00,20.1,20.11,19.96,20.02,384400.0,17.8014,17.8103,17.6775,17.7306,384400.0
2005-04-29 10:30:00,20.03,20.05,19.84,19.91,395000.0,17.7395,17.7572,17.5712,17.6332,395000.0
2005-04-29 11:00:00,19.9,20.06,19.88,20.03,271800.0,17.6243,17.766,17.6066,17.7395,271800.0
2005-04-29 11:30:00,20.03,20.03,19.98,19.98,123600.0,17.7395,17.7395,17.6952,17.6952,123600.0
2005-04-29 12:00:00,19.98,20.02,19.98,20.0,101200.0,17.6952,17.7306,17.6952,17.7129,101200.0
2005-04-29 12:30:00,20.0,20.0,19.99,20.0,116400.0,17.7129,17.7129,17.704,17.7129,116400.0
2005-04-29 13:00:00,20.0,20.06,19.95,19.97,424200.0,17.7129,17.766,17.6686,17.6863,424200.0
2005-04-29 13:30:00,19.97,20.0,19.95,19.99,94600.0,17.6863,17.7129,17.6686,17.704,94600.0
2005-04-29 14:00:00,20.0,20.08,19.99,20.06,193400.0,17.7129,17.7837,17.704,17.766,193400.0
2005-04-29 14:30:00,20.05,20.23,20.03,20.15,261800.0,17.7572,17.9166,17.7395,17.8457,261800.0
2005-04-29 15:00:00,20.15,20.18,20.11,20.15,168400.0,17.8457,17.8723,17.8103,17.8457,168400.0
2005-04-29 15:30:00,20.15,20.18,20.09,20.16,388200.0,17.8457,17.8723,17.7926,17.8546,388200.0
2005-05-02 09:30:00,20.29,20.61,20.27,20.58,495800.0,17.9697,18.2531,17.952,18.2266,495800.0
2005-05-02 10:00:00,20.58,20.58,20.38,20.5,401400.0,18.2266,18.2266,18.0494,18.1557,401400.0
2005-05-02 10:30:00,20.51,20.58,20.44,20.56,368200.0,18.1646,18.2266,18.1026,18.2088,368200.0
2005-05-02 11:00:00,20.56,20.61,20.53,20.6,237400.0,18.2088,18.2531,18.1823,18.2443,237400.0
2005-05-02 11:30:00,20.61,20.64,20.57,20.57,239200.0,18.2531,18.2797,18.2177,18.2177,239200.0
2005-05-02 12:00:00,20.57,20.65,20.54,20.64,254800.0,18.2177,18.2886,18.1911,18.2797,254800.0
2005-05-02 12:30:00,20.64,20.66,20.63,20.66,232000.0,18.2797,18.2974,18.2708,18.2974,232000.0
2005-05-02 13:00:00,20.66,20.68,20.56,20.56,223000.0,18.2974,18.3151,18.2088,18.2088,223000.0
2005-05-02 13:30:00,20.56,20.6,20.54,20.54,138200.0,18.2088,18.2443,18.1911,18.1911,138200.0
2005-05-02 14:00:00,20.53,20.54,20.42,20.49,242800.0,18.1823,18.1911,18.0849,18.1468,242800.0
2005-05-02 14:30:00,20.49,20.5,20.44,20.48,171200.0,18.1468,18.1557,18.1026,18.138,171200.0
2005-05-02 15:00:00,20.48,20.56,20.46,20.56,183200.0,18.138,18.2088,18.1203,18.2088,183200.0
2005-05-02 15:30:00,20.57,20.59,20.46,20.56,623200.0,18.2177,18.2354,18.1203,18.2088,623200.0
2005-05-03 09:30:00,20.44,20.95,20.43,20.92,532400.0,18.1026,18.5542,18.0937,18.5277,532400.0
2005-05-03 10:00:00,20.92,20.99,20.74,20.85,336400.0,18.5277,18.5897,18.3683,18.4657,336400.0
2005-05-03 10:30:00,20.85,20.97,20.81,20.89,247600.0,18.4657,18.572,18.4303,18.5011,247600.0
2005-05-03 11:00:00,20.88,20.88,20.7,20.72,233400.0,18.4922,18.4922,18.3328,18.3505,233400.0
2005-05-03 11:30:00,20.72,20.76,20.68,20.71,353000.0,18.3505,18.386,18.3151,18.3417,353000.0
2005-05-03 12:00:00,20.73,20.73,20.7,20.72,128600.0,18.3594,18.3594,18.3328,18.3505,128600.0
2005-05-03 12:30:00,20.72,20.73,20.72,20.72,94800.0,18.3505,18.3594,18.3505,18.3505,94800.0
2005-05-03 13:00:00,20.72,20.73,20.7,20.72,127400.0,18.3505,18.3594,18.3328,18.3505,127400.0
2005-05-03 13:30:00,20.71,20.72,20.65,20.7,171600.0,18.3417,18.3505,18.2886,18.3328,171600.0
2005-05-03 14:00:00,20.7,20.71,20.5,20.56,253800.0,18.3328,18.3417,18.1557,18.2088,253800.0
2005-05-03 14:30:00,20.57,20.66,20.55,20.64,239200.0,18.2177,18.2974,18.2,18.2797,239200.0
2005-05-03 15:00:00,20.64,20.66,20.43,20.57,369600.0,18.2797,18.2974,18.0937,18.2177,369600.0
2005-05-03 15:30:00,20.57,20.62,20.51,20.61,416600.0,18.2177,18.262,18.1646,18.2531,416600.0
2005-05-04 09:30:00,20.72,20.86,20.63,20.82,316800.0,18.3505,18.4745,18.2708,18.4391,316800.0
2005-05-04 10:00:00,20.82,20.83,20.66,20.71,260200.0,18.4391,18.448,18.2974,18.3417,260200.0
2005-05-04 10:30:00,20.71,20.8,20.69,20.75,324200.0,18.3417,18.4214,18.324,18.3771,324200.0
2005-05-04 11:00:00,20.75,20.75,20.7,20.74,191600.0,18.3771,18.3771,18.3328,18.3683,191600.0
2005-05-04 11:30:00,20.74,20.81,20.72,20.76,360200.0,18.3683,18.4303,18.3505,18.386,360200.0
2005-05-04 12:00:00,20.76,20.79,20.74,20.78,263800.0,18.386,18.4125,18.3683,18.4037,263800.0
2005-05-04 12:30:00,20.78,20.83,20.77,20.82,166400.0,18.4037,18.448,18.3948,18.4391,166400.0
2005-05-04 13:00:00,20.82,20.84,20.8,20.83,135000.0,18.4391,18.4568,18.4214,18.448,135000.0
2005-05-04 13:30:00,20.83,20.98,20.8,20.97,141200.0,18.448,18.5808,18.4214,18.572,141200.0
2005-05-04 14:00:00,20.98,20.99,20.92,20.98,145000.0,18.5808,18.5897,18.5277,18.5808,145000.0
2005-05-04 14:30:00,20.98,20.98,20.94,20.96,125000.0,18.5808,18.5808,18.5454,18.5631,125000.0
2005-05-04 15:00:00,20.96,21.0,20.93,21.0,144200.0,18.5631,18.5985,18.5365,18.5985,144200.0
2005-05-04 15:30:00,21.0,21.03,20.93,20.99,425600.0,18.5985,18.6251,18.5365,18.5897,425600.0
2005-05-05 09:30:00,21.04,21.14,20.86,21.13,371800.0,18.634,18.7225,18.4745,18.7137,371800.0
2005-05-05 10:00:00,21.11,21.2,21.04,21.11,196800.0,18.6959,18.7757,18.634,18.6959,196800.0
2005-05-05 10:30:00,21.11,21.21,21.1,21.18,197200.0,18.6959,18.7845,18.6871,18.7579,197200.0
2005-05-05 11:00:00,21.19,21.2,21.04,21.05,173400.0,18.7668,18.7757,18.634,18.6428,173400.0
2005-05-05 11:30:00,21.05,21.05,20.96,21.0,276800.0,18.6428,18.6428,18.5631,18.5985,276800.0
2005-05-05 12:00:00,21.0,21.08,20.99,21.06,142200.0,18.5985,18.6694,18.5897,18.6517,142200.0
2005-05-05 12:30:00,21.06,21.07,20.86,20.86,184800.0,18.6517,18.6605,18.4745,18.4745,184800.0
2005-05-05 13:00:00,20.86,21.0,20.77,20.85,318400.0,18.4745,18.5985,18.3948,18.4657,318400.0
2005-05-05 13:30:00,20.85,20.89,20.8,20.86,134600.0,18.4657,18.5011,18.4214,18.4745,134600.0
2005-05-05 14:00:00,20.88,20.98,20.87,20.95,179400.0,18.4922,18.5808,18.4834,18.5542,179400.0
2005-05-05 14:30:00,20.95,20.99,20.91,20.92,127600.0,18.5542,18.5897,18.5188,18.5277,127600.0
2005-05-05 15:00:00,20.92,20.98,20.86,20.93,157200.0,18.5277,18.5808,18.4745,18.5365,157200.0
2005-05-05 15:30:00,20.93,21.02,20.93,21.02,294200.0,18.5365,18.6162,18.5365,18.6162,294200.0
2005-05-06 09:30:00,21.14,21.17,20.9,21.04,696200.0,18.7225,18.7491,18.51,18.634,696200.0
2005-05-06 10:00:00,21.04,21.12,20.96,21.0,410000.0,18.634,18.7048,18.5631,18.5985,410000.0
2005-05-06 10:30:00,21.0,21.06,20.9,20.91,297400.0,18.5985,18.6517,18.51,18.5188,297400.0
2005-05-06 11:00:00,20.91,20.95,20.86,20.86,200400.0,18.5188,18.5542,18.4745,18.4745,200400.0
2005-05-06 11:30:00,20.86,20.94,20.85,20.88,326800.0,18.4745,18.5454,18.4657,18.4922,326800.0
2005-05-06 12:00:00,20.87,20.89,20.72,20.78,283600.0,18.4834,18.5011,18.3505,18.4037,283600.0
2005-05-06 12:30:00,20.77,20.81,20.73,20.74,148600.0,18.3948,18.4303,18.3594,18.3683,148600.0
2005-05-06 13:00:00,20.74,20.75,20.67,20.68,290400.0,18.3683,18.3771,18.3063,18.3151,290400.0
2005-05-06 13:30:00,20.68,20.69,20.66,20.66,105400.0,18.3151,18.324,18.2974,18.2974,105400.0
2005-05-06 14:00:00,20.66,20.68,20.63,20.63,208800.0,18.2974,18.3151,18.2708,18.2708,208800.0
2005-05-06 14:30:00,20.63,20.71,20.63,20.67,233600.0,18.2708,18.3417,18.2708,18.3063,233600.0
2005-05-06 15:00:00,20.68,20.73,20.63,20.7,394600.0,18.3151,18.3594,18.2708,18.3328,394600.0
2005-05-06 15:30:00,20.7,20.78,20.69,20.77,688200.0,18.3328,18.4037,18.324,18.3948,688200.0
2005-05-09 09:30:00,20.78,20.84,20.65,20.8,369600.0,18.4037,18.4568,18.2886,18.4214,369600.0
2005-05-09 10:00:00,20.82,20.86,20.75,20.77,218400.0,18.4391,18.4745,18.3771,18.3948,218400.0
2005-05-09 10:30:00,20.77,20.81,20.73,20.8,181800.0,18.3948,18.4303,18.3594,18.4214,181800.0
2005-05-09 11:00:00,20.8,20.86,20.79,20.85,240800.0,18.4214,18.4745,18.4125,18.4657,240800.0
2005-05-09 11:30:00,20.85,20.95,20.85,20.93,268600.0,18.4657,18.5542,18.4657,18.5365,268600.0
2005-05-09 12:00:00,20.93,21.02,20.93,21.02,256400.0,18.5365,18.6162,18.5365,18.6162,256400.0
2005-05-09 12:30:00,21.02,21.03,20.98,21.02,272000.0,18.6162,18.6251,18.5808,18.6162,272000.0
2005-05-09 13:00:00,21.02,21.05,20.97,21.05,167400.0,18.6162,18.6428,18.572,18.6428,167400.0
2005-05-09 13:30:00,21.05,21.13,21.05,21.13,205800.0,18.6428,18.7137,18.6428,18.7137,205800.0
2005-05-09 14:00:00,21.13,21.13,21.1,21.11,125400.0,18.7137,18.7137,18.6871,18.6959,125400.0
2005-05-09 14:30:00,21.11,21.14,21.11,21.14,230200.0,18.6959,18.7225,18.6959,18.7225,230200.0
2005-05-09 15:00:00,21.13,21.14,21.09,21.09,218800.0,18.7137,18.7225,18.6782,18.6782,218800.0
2005-05-09 15:30:00,21.09,21.12,21.05,21.08,676400.0,18.6782,18.7048,18.6428,18.6694,676400.0
2005-05-10 09:30:00,20.9,21.15,20.9,21.12,371000.0,18.51,18.7314,18.51,18.7048,371000.0
2005-05-10 10:00:00,21.11,21.16,20.86,20.93,200800.0,18.6959,18.7402,18.4745,18.5365,200800.0
2005-05-10 10:30:00,20.93,20.93,20.81,20.88,142200.0,18.5365,18.5365,18.4303,18.4922,142200.0
2005-05-10 11:00:00,20.89,20.96,20.89,20.91,58800.0,18.5011,18.5631,18.5011,18.5188,58800.0
2005-05-10 11:30:00,20.92,20.96,20.86,20.86,91600.0,18.5277,18.5631,18.4745,18.4745,91600.0
2005-05-10 12:00:00,20.88,21.03,20.88,21.03,95600.0,18.4922,18.6251,18.4922,18.6251,95600.0
2005-05-10 12:30:00,21.03,21.03,20.98,20.99,82400.0,18.6251,18.6251,18.5808,18.5897,82400.0
2005-05-10 13:00:00,21.0,21.03,20.97,21.02,98400.0,18.5985,18.6251,18.572,18.6162,98400.0
2005-05-10 13:30:00,21.02,21.03,21.0,21.03,125200.0,18.6162,18.6251,18.5985,18.6251,125200.0
2005-05-10 14:00:00,21.03,21.03,20.99,21.02,137200.0,18.6251,18.6251,18.5897,18.6162,137200.0
2005-05-10 14:30:00,21.02,21.02,20.85,20.86,179600.0,18.6162,18.6162,18.4657,18.4745,179600.0
2005-05-10 15:00:00,20.86,20.9,20.82,20.88,195400.0,18.4745,18.51,18.4391,18.4922,195400.0
2005-05-10 15:30:00,20.89,20.94,20.83,20.91,338400.0,18.5011,18.5454,18.448,18.5188,338400.0
2005-05-11 09:30:00,20.92,21.1,20.9,21.0,368200.0,18.5277,18.6871,18.51,18.5985,368200.0
2005-05-11 10:00:00,21.0,21.07,20.96,21.02,169000.0,18.5985,18.6605,18.5631,18.6162,169000.0
2005-05-11 10:30:00,21.03,21.08,20.91,20.96,324800.0,18.6251,18.6694,18.5188,18.5631,324800.0
2005-05-11 11:00:00,20.96,20.97,20.88,20.96,105400.0,18.5631,18.572,18.4922,18.5631,105400.0
2005-05-11 11:30:00,20.97,21.03,20.96,21.03,245600.0,18.572,18.6251,18.5631,18.6251,245600.0
2005-05-11 12:00:00,21.03,21.03,20.85,20.95,168600.0,18.6251,18.6251,18.4657,18.5542,168600.0
2005-05-11 12:30:00,20.95,20.95,20.89,20.89,43800.0,18.5542,18.5542,18.5011,18.5011,43800.0
2005-05-11 13:00:00,20.9,20.94,20.87,20.89,148400.0,18.51,18.5454,18.4834,18.5011,148400.0
2005-05-11 13:30:00,20.89,20.9,20.83,20.9,52200.0,18.5011,18.51,18.448,18.51,52200.0
2005-05-11 14:00:00,20.9,21.1,20.9,21.04,278800.0,18.51,18.6871,18.51,18.634,278800.0
2005-05-11 14:30:00,21.05,21.07,20.94,20.97,150200.0,18.6428,18.6605,18.5454,18.572,150200.0
2005-05-11 15:00:00,20.97,21.0,20.95,21.0,136800.0,18.572,18.5985,18.5542,18.5985,136800.0
2005-05-11 15:30:00,21.0,21.05,20.96,21.01,257000.0,18.5985,18.6428,18.5631,18.6074,257000.0
2005-05-12 09:30:00,21.05,21.15,21.05,21.06,241000.0,18.6428,18.7314,18.6428,18.6517,241000.0
2005-05-12 10:00:00,21.06,21.25,21.06,21.23,143800.0,18.6517,18.8199,18.6517,18.8022,143800.0
2005-05-12 10:30:00,21.23,21.32,21.15,21.21,341200.0,18.8022,18.8819,18.7314,18.7845,341200.0
2005-05-12 11:00:00,21.21,21.3,21.11,21.23,210000.0,18.7845,18.8642,18.6959,18.8022,210000.0
2005-05-12 11:30:00,21.2,21.23,21.09,21.21,203600.0,18.7757,18.8022,18.6782,18.7845,203600.0
2005-05-12 12:00:00,21.22,21.23,21.15,21.15,142800.0,18.7934,18.8022,18.7314,18.7314,142800.0
2005-05-12 12:30:00,21.17,21.17,21.06,21.06,139800.0,18.7491,18.7491,18.6517,18.6517,139800.0
2005-05-12 13:00:00,21.07,21.13,21.05,21.13,125600.0,18.6605,18.7137,18.6428,18.7137,125600.0
2005-05-12 13:30:00,21.13,21.18,21.13,21.17,105000.0,18.7137,18.7579,18.7137,18.7491,105000.0
2005-05-12 14:00:00,21.18,21.2,21.15,21.18,478800.0,18.7579,18.7757,18.7314,18.7579,478800.0
2005-05-12 14:30:00,21.18,21.2,21.11,21.18,276800.0,18.7579,18.7757,18.6959,18.7579,276800.0
2005-05-12 15:00:00,21.18,21.21,21.11,21.16,284400.0,18.7579,18.7845,18.6959,18.7402,284400.0
2005-05-12 15:30:00,21.16,21.21,21.13,21.18,234600.0,18.7402,18.7845,18.7137,18.7579,234600.0
2005-05-13 09:30:00,21.29,21.38,21.17,21.36,316800.0,18.8554,18.9351,18.7491,18.9174,316800.0
2005-05-13 10:00:00,21.37,21.42,21.25,21.28,238800.0,18.9262,18.9705,18.8199,18.8465,238800.0
2005-05-13 10:30:00,21.27,21.53,21.27,21.53,257200.0,18.8376,19.0679,18.8376,19.0679,257200.0
2005-05-13 11:00:00,21.53,21.75,21.52,21.74,262200.0,19.0679,19.2628,19.0591,19.2539,262200.0
2005-05-13 11:30:00,21.74,21.74,21.64,21.64,220400.0,19.2539,19.2539,19.1653,19.1653,220400.0
2005-05-13 12:00:00,21.65,21.67,21.63,21.63,213800.0,19.1742,19.1919,19.1565,19.1565,213800.0
2005-05-13 12:30:00,21.63,21.64,21.52,21.55,192200.0,19.1565,19.1653,19.0591,19.0856,192200.0
2005-05-13 13:00:00,21.56,21.6,21.55,21.59,115600.0,19.0945,19.1299,19.0856,19.1211,115600.0
2005-05-13 13:30:00,21.58,21.6,21.52,21.55,318000.0,19.1122,19.1299,19.0591,19.0856,318000.0
2005-05-13 14:00:00,21.55,21.58,21.5,21.52,189000.0,19.0856,19.1122,19.0413,19.0591,189000.0
2005-05-13 14:30:00,21.52,21.53,21.42,21.46,294600.0,19.0591,19.0679,18.9705,19.0059,294600.0
2005-05-13 15:00:00,21.46,21.56,21.45,21.55,337000.0,19.0059,19.0945,18.9971,19.0856,337000.0
2005-05-13 15:30:00,21.55,21.61,21.49,21.61,464000.0,19.0856,19.1388,19.0325,19.1388,464000.0
2005-05-16 09:30:00,21.6,21.66,21.48,21.54,224400.0,19.1299,19.1831,19.0236,19.0768,224400.0
2005-05-16 10:00:00,21.54,21.67,21.52,21.64,138200.0,19.0768,19.1919,19.0591,19.1653,138200.0
2005-05-16 10:30:00,21.64,21.65,21.6,21.61,129600.0,19.1653,19.1742,19.1299,19.1388,129600.0
2005-05-16 11:00:00,21.63,21.67,21.6,21.63,146200.0,19.1565,19.1919,19.1299,19.1565,146200.0
2005-05-16 11:30:00,21.62,21.64,21.6,21.64,237000.0,19.1476,19.1653,19.1299,19.1653,237000.0
2005-05-16 12:00:00,21.64,21.67,21.61,21.64,54800.0,19.1653,19.1919,19.1388,19.1653,54800.0
2005-05-16 12:30:00,21.64,21.71,21.58,21.7,105600.0,19.1653,19.2273,19.1122,19.2185,105600.0
2005-05-16 13:00:00,21.71,21.74,21.68,21.72,101200.0,19.2273,19.2539,19.2008,19.2362,101200.0
2005-05-16 13:30:00,21.72,21.78,21.67,21.77,154400.0,19.2362,19.2893,19.1919,19.2805,154400.0
2005-05-16 14:00:00,21.77,21.78,21.75,21.75,120000.0,19.2805,19.2893,19.2628,19.2628,120000.0
2005-05-16 14:30:00,21.76,21.81,21.75,21.77,106400.0,19.2716,19.3159,19.2628,19.2805,106400.0
2005-05-16 15:00:00,21.77,21.85,21.74,21.81,216400.0,19.2805,19.3513,19.2539,19.3159,216400.0
2005-05-16 15:30:00,21.81,21.82,21.74,21.82,505400.0,19.3159,19.3248,19.2539,19.3248,505400.0
2005-05-17 09:30:00,21.79,21.79,21.65,21.72,175600.0,19.2982,19.2982,19.1742,19.2362,175600.0
2005-05-17 10:00:00,21.72,21.77,21.64,21.64,186000.0,19.2362,19.2805,19.1653,19.1653,186000.0
2005-05-17 10:30:00,21.64,21.7,21.63,21.69,270600.0,19.1653,19.2185,19.1565,19.2096,270600.0
2005-05-17 11:00:00,21.68,21.78,21.67,21.75,169800.0,19.2008,19.2893,19.1919,19.2628,169800.0
2005-05-17 11:30:00,21.75,21.86,21.75,21.83,182200.0,19.2628,19.3602,19.2628,19.3336,182200.0
2005-05-17 12:00:00,21.83,21.86,21.78,21.8,187400.0,19.3336,19.3602,19.2893,19.307,187400.0
2005-05-17 12:30:00,21.8,21.84,21.73,21.83,97200.0,19.307,19.3425,19.245,19.3336,97200.0
2005-05-17 13:00:00,21.83,21.91,21.83,21.87,208600.0,19.3336,19.4045,19.3336,19.369,208600.0
2005-05-17 13:30:00,21.89,21.9,21.82,21.83,127800.0,19.3867,19.3956,19.3248,19.3336,127800.0
2005-05-17 14:00:00,21.83,21.91,21.8,21.89,98000.0,19.3336,19.4045,19.307,19.3867,98000.0
2005-05-17 14:30:00,21.89,22.03,21.89,21.93,367800.0,19.3867,19.5107,19.3867,19.4222,367800.0
2005-05-17 15:00:00,21.93,21.94,21.86,21.92,202000.0,19.4222,19.431,19.3602,19.4133,202000.0
2005-05-17 15:30:00,21.91,22.11,21.91,22.09,622400.0,19.4045,19.5816,19.4045,19.5639,622400.0
2005-05-18 09:30:00,22.13,22.14,21.88,21.89,306200.0,19.5993,19.6082,19.3779,19.3867,306200.0
2005-05-18 10:00:00,21.89,21.9,21.85,21.88,505400.0,19.3867,19.3956,19.3513,19.3779,505400.0
2005-05-18 10:30:00,21.89,21.89,21.77,21.79,220400.0,19.3867,19.3867,19.2805,19.2982,220400.0
2005-05-18 11:00:00,21.79,21.85,21.78,21.84,158200.0,19.2982,19.3513,19.2893,19.3425,158200.0
2005-05-18 11:30:00,21.84,21.85,21.82,21.85,139600.0,19.3425,19.3513,19.3248,19.3513,139600.0
2005-05-18 12:00:00,21.85,21.9,21.85,21.9,172000.0,19.3513,19.3956,19.3513,19.3956,172000.0
2005-05-18 12:30:00,21.9,22.08,21.9,22.08,276400.0,19.3956,19.555,19.3956,19.555,276400.0
2005-05-18 13:00:00,22.07,22.1,22.04,22.09,124200.0,19.5462,19.5727,19.5196,19.5639,124200.0
2005-05-18 13:30:00,22.09,22.14,22.02,22.03,143600.0,19.5639,19.6082,19.5019,19.5107,143600.0
2005-05-18 14:00:00,22.04,22.15,22.04,22.15,169800.0,19.5196,19.617,19.5196,19.617,169800.0
2005-05-18 14:30:00,22.15,22.18,22.13,22.16,206600.0,19.617,19.6436,19.5993,19.6259,206600.0
2005-05-18 15:00:00,22.16,22.19,22.06,22.07,278800.0,19.6259,19.6524,19.5373,19.5462,278800.0
2005-05-18 15:30:00,22.06,22.18,22.04,22.11,451800.0,19.5373,19.6436,19.5196,19.5816,451800.0
2005-05-19 09:30:00,21.43,21.89,21.21,21.72,1345200.0,18.9794,19.3867,18.7845,19.2362,1345200.0
2005-05-19 10:00:00,21.73,21.85,21.6,21.83,610400.0,19.245,19.3513,19.1299,19.3336,610400.0
2005-05-19 10:30:00,21.83,21.83,21.7,21.78,296200.0,19.3336,19.3336,19.2185,19.2893,296200.0
2005-05-19 11:00:00,21.77,21.79,21.64,21.68,478400.0,19.2805,19.2982,19.1653,19.2008,478400.0
2005-05-19 11:30:00,21.68,21.73,21.65,21.7,257800.0,19.2008,19.245,19.1742,19.2185,257800.0
2005-05-19 12:00:00,21.7,21.72,21.65,21.68,306200.0,19.2185,19.2362,19.1742,19.2008,306200.0
2005-05-19 12:30:00,21.68,21.74,21.64,21.73,221600.0,19.2008,19.2539,19.1653,19.245,221600.0
2005-05-19 13:00:00,21.74,21.94,21.73,21.91,317600.0,19.2539,19.431,19.245,19.4045,317600.0
2005-05-19 13:30:00,21.91,21.92,21.76,21.78,152600.0,19.4045,19.4133,19.2716,19.2893,152600.0
2005-05-19 14:00:00,21.78,21.85,21.74,21.85,255400.0,19.2893,19.3513,19.2539,19.3513,255400.0
2005-05-19 14:30:00,21.85,21.85,21.71,21.78,204200.0,19.3513,19.3513,19.2273,19.2893,204200.0
2005-05-19 15:00:00,21.78,21.83,21.68,21.71,590800.0,19.2893,19.3336,19.2008,19.2273,590800.0
2005-05-19 15:30:00,21.7,21.76,21.65,21.75,729800.0,19.2185,19.2716,19.1742,19.2628,729800.0
2005-05-20 09:30:00,21.55,21.62,21.41,21.6,754800.0,19.0856,19.1476,18.9616,19.1299,754800.0
2005-05-20 10:00:00,21.58,21.7,21.45,21.6,486800.0,19.1122,19.2185,18.9971,19.1299,486800.0
2005-05-20 10:30:00,21.6,21.64,21.55,21.63,165600.0,19.1299,19.1653,19.0856,19.1565,165600.0
2005-05-20 11:00:00,21.63,21.73,21.56,21.69,192400.0,19.1565,19.245,19.0945,19.2096,192400.0
2005-05-20 11:30:00,21.69,21.71,21.66,21.71,88000.0,19.2096,19.2273,19.1831,19.2273,88000.0
2005-05-20 12:00:00,21.7,21.74,21.69,21.72,103400.0,19.2185,19.2539,19.2096,19.2362,103400.0
2005-05-20 12:30:00,21.72,21.73,21.6,21.62,167800.0,19.2362,19.245,19.1299,19.1476,167800.0
2005-05-20 13:00:00,21.63,21.64,21.55,21.58,110400.0,19.1565,19.1653,19.0856,19.1122,110400.0
2005-05-20 13:30:00,21.57,21.67,21.56,21.61,67600.0,19.1033,19.1919,19.0945,19.1388,67600.0
2005-05-20 14:00:00,21.61,21.68,21.6,21.67,121000.0,19.1388,19.2008,19.1299,19.1919,121000.0
2005-05-20 14:30:00,21.67,21.67,21.63,21.63,163000.0,19.1919,19.1919,19.1565,19.1565,163000.0
2005-05-20 15:00:00,21.64,21.64,21.54,21.63,269600.0,19.1653,19.1653,19.0768,19.1565,269600.0
2005-05-20 15:30:00,21.63,21.68,21.62,21.68,430800.0,19.1565,19.2008,19.1476,19.2008,430800.0
2005-05-23 09:30:00,21.63,21.71,21.5,21.7,428800.0,19.1565,19.2273,19.0413,19.2185,428800.0
2005-05-23 10:00:00,21.71,21.89,21.71,21.86,231200.0,19.2273,19.3867,19.2273,19.3602,231200.0
2005-05-23 10:30:00,21.85,21.91,21.82,21.83,268600.0,19.3513,19.4045,19.3248,19.3336,268600.0
2005-05-23 11:00:00,21.83,21.83,21.76,21.81,139800.0,19.3336,19.3336,19.2716,19.3159,139800.0
2005-05-23 11:30:00,21.81,21.83,21.78,21.79,63800.0,19.3159,19.3336,19.2893,19.2982,63800.0
2005-05-23 12:00:00,21.79,21.79,21.68,21.7,382600.0,19.2982,19.2982,19.2008,19.2185,382600.0
2005-05-23 12:30:00,21.7,21.73,21.66,21.7,167000.0,19.2185,19.245,19.1831,19.2185,167000.0
2005-05-23 13:00:00,21.7,21.73,21.68,21.71,186200.0,19.2185,19.245,19.2008,19.2273,186200.0
2005-05-23 13:30:00,21.71,21.73,21.7,21.73,62600.0,19.2273,19.245,19.2185,19.245,62600.0
2005-05-23 14:00:00,21.73,21.74,21.7,21.7,179400.0,19.245,19.2539,19.2185,19.2185,179400.0
2005-05-23 14:30:00,21.71,21.74,21.69,21.71,110200.0,19.2273,19.2539,19.2096,19.2273,110200.0
2005-05-23 15:00:00,21.71,21.71,21.68,21.7,418200.0,19.2273,19.2273,19.2008,19.2185,418200.0
2005-05-23 15:30:00,21.7,21.72,21.64,21.68,355600.0,19.2185,19.2362,19.1653,19.2008,355600.0
2005-05-24 09:30:00,21.7,21.7,21.26,21.36,598000.0,19.2185,19.2185,18.8288,18.9174,598000.0
2005-05-24 10:00:00,21.36,21.41,21.32,21.33,438400.0,18.9174,18.9616,18.8819,18.8908,438400.0
2005-05-24 10:30:00,21.33,21.35,21.18,21.2,402000.0,18.8908,18.9085,18.7579,18.7757,402000.0
2005-05-24 11:00:00,21.2,21.3,21.19,21.25,428800.0,18.7757,18.8642,18.7668,18.8199,428800.0
2005-05-24 11:30:00,21.25,21.29,21.25,21.25,214400.0,18.8199,18.8554,18.8199,18.8199,214400.0
2005-05-24 12:00:00,21.25,21.33,21.24,21.28,231000.0,18.8199,18.8908,18.8111,18.8465,231000.0
2005-05-24 12:30:00,21.29,21.35,21.28,21.34,152600.0,18.8554,18.9085,18.8465,18.8996,152600.0
2005-05-24 13:00:00,21.34,21.86,21.34,21.41,215400.0,18.8996,19.3602,18.8996,18.9616,215400.0
2005-05-24 13:30:00,21.41,21.43,21.39,21.41,271000.0,18.9616,18.9794,18.9439,18.9616,271000.0
2005-05-24 14:00:00,21.41,21.5,21.33,21.35,556600.0,18.9616,19.0413,18.8908,18.9085,556600.0
2005-05-24 14:30:00,21.34,21.36,21.23,21.33,297200.0,18.8996,18.9174,18.8022,18.8908,297200.0
2005-05-24 15:00:00,21.33,21.41,21.29,21.39,334400.0,18.8908,18.9616,18.8554,18.9439,334400.0
2005-05-24 15:30:00,21.39,21.48,21.35,21.46,629600.0,18.9439,19.0236,18.9085,19.0059,629600.0
2005-05-25 09:30:00,21.4,21.47,21.29,21.42,292000.0,18.9528,19.0148,18.8554,18.9705,292000.0
2005-05-25 10:00:00,21.43,21.43,21.34,21.35,389400.0,18.9794,18.9794,18.8996,18.9085,389400.0
2005-05-25 10:30:00,21.35,21.36,21.22,21.27,226400.0,18.9085,18.9174,18.7934,18.8376,226400.0
2005-05-25 11:00:00,21.28,21.35,21.24,21.34,184000.0,18.8465,18.9085,18.8111,18.8996,184000.0
2005-05-25 11:30:00,21.34,21.39,21.33,21.38,127600.0,18.8996,18.9439,18.8908,18.9351,127600.0
2005-05-25 12:00:00,21.37,21.37,21.34,21.34,83800.0,18.9262,18.9262,18.8996,18.8996,83800.0
2005-05-25 12:30:00,21.34,21.4,21.34,21.4,69400.0,18.8996,18.9528,18.8996,18.9528,69400.0
2005-05-25 13:00:00,21.4,21.4,21.35,21.35,90400.0,18.9528,18.9528,18.9085,18.9085,90400.0
2005-05-25 13:30:00,21.36,21.39,21.33,21.37,51000.0,18.9174,18.9439,18.8908,18.9262,51000.0
2005-05-25 14:00:00,21.38,21.4,21.36,21.4,102600.0,18.9351,18.9528,18.9174,18.9528,102600.0
2005-05-25 14:30:00,21.4,21.45,21.38,21.44,193800.0,18.9528,18.9971,18.9351,18.9882,193800.0
2005-05-25 15:00:00,21.45,21.57,21.4,21.53,472800.0,18.9971,19.1033,18.9528,19.0679,472800.0
2005-05-25 15:30:00,21.52,21.61,21.49,21.55,585400.0,19.0591,19.1388,19.0325,19.0856,585400.0
2005-05-26 09:30:00,21.61,21.61,21.34,21.5,382000.0,19.1388,19.1388,18.8996,19.0413,382000.0
2005-05-26 10:00:00,21.5,21.61,21.48,21.61,320400.0,19.0413,19.1388,19.0236,19.1388,320400.0
2005-05-26 10:30:00,21.61,21.66,21.56,21.61,569000.0,19.1388,19.1831,19.0945,19.1388,569000.0
2005-05-26 11:00:00,21.61,21.63,21.54,21.54,264000.0,19.1388,19.1565,19.0768,19.0768,264000.0
2005-05-26 11:30:00,21.54,21.58,21.5,21.56,273000.0,19.0768,19.1122,19.0413,19.0945,273000.0
2005-05-26 12:00:00,21.55,21.56,21.5,21.54,236400.0,19.0856,19.0945,19.0413,19.0768,236400.0
2005-05-26 12:30:00,21.55,21.6,21.51,21.54,218000.0,19.0856,19.1299,19.0502,19.0768,218000.0
2005-05-26 13:00:00,21.54,21.55,21.48,21.48,179600.0,19.0768,19.0856,19.0236,19.0236,179600.0
2005-05-26 13:30:00,21.49,21.56,21.48,21.55,188600.0,19.0325,19.0945,19.0236,19.0856,188600.0
2005-05-26 14:00:00,21.55,21.61,21.52,21.61,295600.0,19.0856,19.1388,19.0591,19.1388,295600.0
2005-05-26 14:30:00,21.61,21.61,21.55,21.6,254600.0,19.1388,19.1388,19.0856,19.1299,254600.0
2005-05-26 15:00:00,21.6,21.6,21.53,21.54,251400.0,19.1299,19.1299,19.0679,19.0768,251400.0
2005-05-26 15:30:00,21.54,21.62,21.54,21.57,417200.0,19.0768,19.1476,19.0768,19.1033,417200.0
2005-05-27 09:30:00,21.56,21.56,21.43,21.49,312200.0,19.0945,19.0945,18.9794,19.0325,312200.0
2005-05-27 10:00:00,21.5,21.54,21.44,21.51,273800.0,19.0413,19.0768,18.9882,19.0502,273800.0
2005-05-27 10:30:00,21.51,21.63,21.5,21.61,185600.0,19.0502,19.1565,19.0413,19.1388,185600.0
2005-05-27 11:00:00,21.62,21.67,21.6,21.64,279400.0,19.1476,19.1919,19.1299,19.1653,279400.0
2005-05-27 11:30:00,21.64,21.68,21.64,21.68,125200.0,19.1653,19.2008,19.1653,19.2008,125200.0
2005-05-27 12:00:00,21.68,21.72,21.67,21.7,142400.0,19.2008,19.2362,19.1919,19.2185,142400.0
2005-05-27 12:30:00,21.68,21.7,21.68,21.7,43800.0,19.2008,19.2185,19.2008,19.2185,43800.0
2005-05-27 13:00:00,21.7,21.71,21.7,21.7,139200.0,19.2185,19.2273,19.2185,19.2185,139200.0
2005-05-27 13:30:00,21.7,21.7,21.64,21.65,49800.0,19.2185,19.2185,19.1653,19.1742,49800.0
2005-05-27 14:00:00,21.65,21.7,21.65,21.68,91000.0,19.1742,19.2185,19.1742,19.2008,91000.0
2005-05-27 14:30:00,21.68,21.69,21.66,21.68,93600.0,19.2008,19.2096,19.1831,19.2008,93600.0
2005-05-27 15:00:00,21.68,21.68,21.61,21.63,110000.0,19.2008,19.2008,19.1388,19.1565,110000.0
2005-05-27 15:30:00,21.63,21.67,21.63,21.66,200600.0,19.1565,19.1919,19.1565,19.1831,200600.0
2005-05-31 09:30:00,21.63,21.75,21.57,21.68,214800.0,19.1565,19.2628,19.1033,19.2008,214800.0
2005-05-31 10:00:00,21.68,21.73,21.63,21.72,254000.0,19.2008,19.245,19.1565,19.2362,254000.0
2005-05-31 10:30:00,21.73,21.83,21.61,21.61,261000.0,19.245,19.3336,19.1388,19.1388,261000.0
2005-05-31 11:00:00,21.61,21.63,21.54,21.62,261200.0,19.1388,19.1565,19.0768,19.1476,261200.0
2005-05-31 11:30:00,21.62,21.63,21.58,21.63,159000.0,19.1476,19.1565,19.1122,19.1565,159000.0
2005-05-31 12:00:00,21.62,21.65,21.61,21.62,78000.0,19.1476,19.1742,19.1388,19.1476,78000.0
2005-05-31 12:30:00,21.63,21.68,21.56,21.56,165800.0,19.1565,19.2008,19.0945,19.0945,165800.0
2005-05-31 13:00:00,21.57,21.63,21.56,21.6,117000.0,19.1033,19.1565,19.0945,19.1299,117000.0
2005-05-31 13:30:00,21.6,21.7,21.6,21.68,74800.0,19.1299,19.2185,19.1299,19.2008,74800.0
2005-05-31 14:00:00,21.69,21.73,21.64,21.66,186600.0,19.2096,19.245,19.1653,19.1831,186600.0
2005-05-31 14:30:00,21.66,21.75,21.66,21.73,214600.0,19.1831,19.2628,19.1831,19.245,214600.0
2005-05-31 15:00:00,21.73,21.8,21.71,21.72,251600.0,19.245,19.307,19.2273,19.2362,251600.0
2005-05-31 15:30:00,21.72,21.74,21.64,21.65,444800.0,19.2362,19.2539,19.1653,19.1742,444800.0
2005-06-01 09:30:00,21.65,21.74,21.63,21.71,236600.0,19.1742,19.2539,19.1565,19.2273,236600.0
2005-06-01 10:00:00,21.72,22.0,21.72,21.93,410400.0,19.2362,19.4842,19.2362,19.4222,410400.0
2005-06-01 10:30:00,21.94,22.0,21.94,21.98,158400.0,19.431,19.4842,19.431,19.4665,158400.0
2005-06-01 11:00:00,21.98,22.01,21.92,21.98,295800.0,19.4665,19.493,19.4133,19.4665,295800.0
2005-06-01 11:30:00,21.98,22.03,21.98,22.03,159200.0,19.4665,19.5107,19.4665,19.5107,159200.0
2005-06-01 12:00:00,22.02,22.05,21.97,21.98,249600.0,19.5019,19.5285,19.4576,19.4665,249600.0
2005-06-01 12:30:00,21.98,22.0,21.93,21.96,159600.0,19.4665,19.4842,19.4222,19.4487,159600.0
2005-06-01 13:00:00,21.96,22.02,21.93,22.0,132000.0,19.4487,19.5019,19.4222,19.4842,132000.0
2005-06-01 13:30:00,22.0,22.0,21.96,22.0,123400.0,19.4842,19.4842,19.4487,19.4842,123400.0
2005-06-01 14:00:00,21.99,22.0,21.95,21.98,128600.0,19.4753,19.4842,19.4399,19.4665,128600.0
2005-06-01 14:30:00,21.98,22.0,21.82,21.84,338800.0,19.4665,19.4842,19.3248,19.3425,338800.0
2005-06-01 15:00:00,21.83,21.91,21.81,21.86,138600.0,19.3336,19.4045,19.3159,19.3602,138600.0
2005-06-01 15:30:00,21.86,21.96,21.86,21.96,257200.0,19.3602,19.4487,19.3602,19.4487,257200.0
2005-06-02 09:30:00,21.86,22.0,21.83,21.93,362400.0,19.3602,19.4842,19.3336,19.4222,362400.0
2005-06-02 10:00:00,21.92,21.97,21.82,21.84,197000.0,19.4133,19.4576,19.3248,19.3425,197000.0
2005-06-02 10:30:00,21.84,21.95,21.82,21.9,197800.0,19.3425,19.4399,19.3248,19.3956,197800.0
2005-06-02 11:00:00,21.9,22.0,21.88,21.99,114800.0,19.3956,19.4842,19.3779,19.4753,114800.0
2005-06-02 11:30:00,21.99,22.0,21.97,21.98,163000.0,19.4753,19.4842,19.4576,19.4665,163000.0
2005-06-02 12:00:00,21.98,21.99,21.91,21.91,76800.0,19.4665,19.4753,19.4045,19.4045,76800.0
2005-06-02 12:30:00,21.91,21.94,21.91,21.93,133600.0,19.4045,19.431,19.4045,19.4222,133600.0
2005-06-02 13:00:00,21.93,21.93,21.83,21.84,123600.0,19.4222,19.4222,19.3336,19.3425,123600.0
2005-06-02 13:30:00,21.83,21.85,21.81,21.83,161000.0,19.3336,19.3513,19.3159,19.3336,161000.0
2005-06-02 14:00:00,21.84,21.88,21.8,21.81,159600.0,19.3425,19.3779,19.307,19.3159,159600.0
2005-06-02 14:30:00,21.81,21.81,21.75,21.75,244400.0,19.3159,19.3159,19.2628,19.2628,244400.0
2005-06-02 15:00:00,21.75,21.75,21.72,21.73,180400.0,19.2628,19.2628,19.2362,19.245,180400.0
2005-06-02 15:30:00,21.73,21.82,21.73,21.82,412200.0,19.245,19.3248,19.245,19.3248,412200.0
2005-06-03 09:30:00,21.8,21.83,21.32,21.42,717800.0,19.307,19.3336,18.8819,18.9705,717800.0
2005-06-03 10:00:00,21.42,21.43,21.29,21.31,455800.0,18.9705,18.9794,18.8554,18.8731,455800.0
2005-06-03 10:30:00,21.31,21.35,21.28,21.28,444200.0,18.8731,18.9085,18.8465,18.8465,444200.0
2005-06-03 11:00:00,21.28,21.38,21.25,21.38,265000.0,18.8465,18.9351,18.8199,18.9351,265000.0
2005-06-03 11:30:00,21.38,21.39,21.32,21.35,234600.0,18.9351,18.9439,18.8819,18.9085,234600.0
2005-06-03 12:00:00,21.35,21.38,21.32,21.37,182800.0,18.9085,18.9351,18.8819,18.9262,182800.0
2005-06-03 12:30:00,21.36,21.38,21.34,21.38,236600.0,18.9174,18.9351,18.8996,18.9351,236600.0
2005-06-03 13:00:00,21.38,21.43,21.37,21.38,200200.0,18.9351,18.9794,18.9262,18.9351,200200.0
2005-06-03 13:30:00,21.38,21.42,21.36,21.42,196000.0,18.9351,18.9705,18.9174,18.9705,196000.0
2005-06-03 14:00:00,21.42,21.43,21.37,21.4,224400.0,18.9705,18.9794,18.9262,18.9528,224400.0
2005-06-03 14:30:00,21.39,21.45,21.37,21.43,194800.0,18.9439,18.9971,18.9262,18.9794,194800.0
2005-06-03 15:00:00,21.43,21.45,21.39,21.43,325200.0,18.9794,18.9971,18.9439,18.9794,325200.0
2005-06-03 15:30:00,21.43,21.49,21.4,21.46,591800.0,18.9794,19.0325,18.9528,19.0059,591800.0
2005-06-06 09:30:00,21.43,21.61,21.25,21.58,564400.0,18.9794,19.1388,18.8199,19.1122,564400.0
2005-06-06 10:00:00,21.58,21.66,21.5,21.58,321400.0,19.1122,19.1831,19.0413,19.1122,321400.0
2005-06-06 10:30:00,21.58,21.64,21.56,21.61,123400.0,19.1122,19.1653,19.0945,19.1388,123400.0
2005-06-06 11:00:00,21.6,21.65,21.54,21.63,291000.0,19.1299,19.1742,19.0768,19.1565,291000.0
2005-06-06 11:30:00,21.63,21.69,21.61,21.69,114800.0,19.1565,19.2096,19.1388,19.2096,114800.0
2005-06-06 12:00:00,21.69,21.78,21.69,21.77,161600.0,19.2096,19.2893,19.2096,19.2805,161600.0
2005-06-06 12:30:00,21.78,21.78,21.74,21.74,85000.0,19.2893,19.2893,19.2539,19.2539,85000.0
2005-06-06 13:00:00,21.75,21.75,21.71,21.75,129200.0,19.2628,19.2628,19.2273,19.2628,129200.0
2005-06-06 13:30:00,21.73,21.86,21.73,21.85,238000.0,19.245,19.3602,19.245,19.3513,238000.0
2005-06-06 14:00:00,21.84,21.89,21.79,21.79,136800.0,19.3425,19.3867,19.2982,19.2982,136800.0
2005-06-06 14:30:00,21.79,21.81,21.74,21.76,300800.0,19.2982,19.3159,19.2539,19.2716,300800.0
2005-06-06 15:00:00,21.75,21.79,21.75,21.77,230000.0,19.2628,19.2982,19.2628,19.2805,230000.0
2005-06-06 15:30:00,21.78,21.81,21.74,21.77,502400.0,19.2893,19.3159,19.2539,19.2805,502400.0
2005-06-07 09:30:00,21.73,22.0,21.73,21.99,252200.0,19.245,19.4842,19.245,19.4753,252200.0
2005-06-07 10:00:00,21.97,22.25,21.94,22.23,393800.0,19.4576,19.7056,19.431,19.6879,393800.0
2005-06-07 10:30:00,22.23,22.24,22.11,22.13,212400.0,19.6879,19.6967,19.5816,19.5993,212400.0
2005-06-07 11:00:00,22.14,22.22,22.11,22.21,468000.0,19.6082,19.679,19.5816,19.6702,468000.0
2005-06-07 11:30:00,22.21,22.35,22.17,22.33,354800.0,19.6702,19.7941,19.6347,19.7764,354800.0
2005-06-07 12:00:00,22.34,22.34,22.18,22.2,258200.0,19.7853,19.7853,19.6436,19.6613,258200.0
2005-06-07 12:30:00,22.2,22.29,22.18,22.29,167400.0,19.6613,19.741,19.6436,19.741,167400.0
2005-06-07 13:00:00,22.29,22.3,22.24,22.25,338600.0,19.741,19.7499,19.6967,19.7056,338600.0
2005-06-07 13:30:00,22.25,22.27,22.16,22.18,389400.0,19.7056,19.7233,19.6259,19.6436,389400.0
2005-06-07 14:00:00,22.18,22.19,21.83,21.91,612800.0,19.6436,19.6524,19.3336,19.4045,612800.0
2005-06-07 14:30:00,21.93,22.11,21.89,22.08,310200.0,19.4222,19.5816,19.3867,19.555,310200.0
2005-06-07 15:00:00,22.08,22.1,21.98,21.99,259200.0,19.555,19.5727,19.4665,19.4753,259200.0
2005-06-07 15:30:00,21.99,22.05,21.93,21.96,446800.0,19.4753,19.5285,19.4222,19.4487,446800.0
2005-06-08 09:30:00,21.93,22.08,21.9,22.04,275800.0,19.4222,19.555,19.3956,19.5196,275800.0
2005-06-08 10:00:00,22.04,22.05,22.0,22.03,217200.0,19.5196,19.5285,19.4842,19.5107,217200.0
2005-06-08 10:30:00,22.03,22.05,21.99,22.03,125200.0,19.5107,19.5285,19.4753,19.5107,125200.0
2005-06-08 11:00:00,22.04,22.07,22.01,22.07,168600.0,19.5196,19.5462,19.493,19.5462,168600.0
2005-06-08 11:30:00,22.06,22.13,22.03,22.13,131400.0,19.5373,19.5993,19.5107,19.5993,131400.0
2005-06-08 12:00:00,22.13,22.14,22.11,22.13,206200.0,19.5993,19.6082,19.5816,19.5993,206200.0
2005-06-08 12:30:00,22.13,22.23,22.13,22.22,117200.0,19.5993,19.6879,19.5993,19.679,117200.0
2005-06-08 13:00:00,22.22,22.22,22.14,22.19,371000.0,19.679,19.679,19.6082,19.6524,371000.0
2005-06-08 13:30:00,22.18,22.19,22.03,22.08,166600.0,19.6436,19.6524,19.5107,19.555,166600.0
2005-06-08 14:00:00,22.08,22.08,21.98,22.04,369600.0,19.555,19.555,19.4665,19.5196,369600.0
2005-06-08 14:30:00,22.04,22.05,22.02,22.04,308800.0,19.5196,19.5285,19.5019,19.5196,308800.0
2005-06-08 15:00:00,22.04,22.08,22.04,22.08,304400.0,19.5196,19.555,19.5196,19.555,304400.0
2005-06-08 15:30:00,22.08,22.12,22.05,22.07,404800.0,19.555,19.5904,19.5285,19.5462,404800.0
2005-06-09 09:30:00,22.07,22.25,22.06,22.16,404800.0,19.5462,19.7056,19.5373,19.6259,404800.0
2005-06-09 10:00:00,22.18,22.18,21.93,21.99,379200.0,19.6436,19.6436,19.4222,19.4753,379200.0
2005-06-09 10:30:00,21.98,22.06,21.9,22.03,378400.0,19.4665,19.5373,19.3956,19.5107,378400.0
2005-06-09 11:00:00,22.03,22.08,21.97,22.0,267200.0,19.5107,19.555,19.4576,19.4842,267200.0
2005-06-09 11:30:00,22.02,22.14,22.02,22.11,198000.0,19.5019,19.6082,19.5019,19.5816,198000.0
2005-06-09 12:00:00,22.11,22.38,22.11,22.34,334000.0,19.5816,19.8207,19.5816,19.7853,334000.0
2005-06-09 12:30:00,22.34,22.36,22.27,22.27,122400.0,19.7853,19.803,19.7233,19.7233,122400.0
2005-06-09 13:00:00,22.26,22.27,22.14,22.2,168600.0,19.7144,19.7233,19.6082,19.6613,168600.0
2005-06-09 13:30:00,22.2,22.28,22.18,22.26,94200.0,19.6613,19.7322,19.6436,19.7144,94200.0
2005-06-09 14:00:00,22.25,22.25,22.15,22.2,203400.0,19.7056,19.7056,19.617,19.6613,203400.0
2005-06-09 14:30:00,22.2,22.32,22.18,22.27,190400.0,19.6613,19.7676,19.6436,19.7233,190400.0
2005-06-09 15:00:00,22.27,22.35,22.27,22.32,258600.0,19.7233,19.7941,19.7233,19.7676,258600.0
2005-06-09 15:30:00,22.32,22.34,22.24,22.29,289800.0,19.7676,19.7853,19.6967,19.741,289800.0
2005-06-10 09:30:00,22.34,22.37,22.23,22.23,256400.0,19.7853,19.8119,19.6879,19.6879,256400.0
2005-06-10 10:00:00,22.22,22.3,22.18,22.2,192800.0,19.679,19.7499,19.6436,19.6613,192800.0
2005-06-10 10:30:00,22.2,22.27,22.16,22.23,167600.0,19.6613,19.7233,19.6259,19.6879,167600.0
2005-06-10 11:00:00,22.23,22.3,22.22,22.26,133000.0,19.6879,19.7499,19.679,19.7144,133000.0
2005-06-10 11:30:00,22.26,22.28,22.15,22.16,136800.0,19.7144,19.7322,19.617,19.6259,136800.0
2005-06-10 12:00:00,22.16,22.21,22.05,22.21,204800.0,19.6259,19.6702,19.5285,19.6702,204800.0
2005-06-10 12:30:00,22.21,22.21,22.14,22.16,121200.0,19.6702,19.6702,19.6082,19.6259,121200.0
2005-06-10 13:00:00,22.14,22.15,22.08,22.11,163600.0,19.6082,19.617,19.555,19.5816,163600.0
2005-06-10 13:30:00,22.11,22.19,22.09,22.1,142000.0,19.5816,19.6524,19.5639,19.5727,142000.0
2005-06-10 14:00:00,22.11,22.13,22.05,22.11,99600.0,19.5816,19.5993,19.5285,19.5816,99600.0
2005-06-10 14:30:00,22.11,22.14,22.06,22.1,170000.0,19.5816,19.6082,19.5373,19.5727,170000.0
2005-06-10 15:00:00,22.08,22.2,22.08,22.19,261600.0,19.555,19.6613,19.555,19.6524,261600.0
2005-06-10 15:30:00,22.2,22.23,22.17,22.19,266200.0,19.6613,19.6879,19.6347,19.6524,266200.0
2005-06-13 09:30:00,22.16,22.38,22.11,22.36,188000.0,19.6259,19.8207,19.5816,19.803,188000.0
2005-06-13 10:00:00,22.36,22.45,22.36,22.41,202800.0,19.803,19.8827,19.803,19.8473,202800.0
2005-06-13 10:30:00,22.4,22.62,22.4,22.61,832800.0,19.8384,20.0333,19.8384,20.0244,832800.0
2005-06-13 11:00:00,22.62,22.8,22.59,22.77,462800.0,20.0333,20.1927,20.0067,20.1661,462800.0
2005-06-13 11:30:00,22.77,22.93,22.74,22.93,667800.0,20.1661,20.3078,20.1395,20.3078,667800.0
2005-06-13 12:00:00,22.93,22.94,22.79,22.84,255200.0,20.3078,20.3167,20.1838,20.2281,255200.0
2005-06-13 12:30:00,22.83,22.83,22.75,22.8,310800.0,20.2193,20.2193,20.1484,20.1927,310800.0
2005-06-13 13:00:00,22.8,22.85,22.75,22.79,351600.0,20.1927,20.237,20.1484,20.1838,351600.0
2005-06-13 13:30:00,22.8,22.87,22.75,22.78,494000.0,20.1927,20.2547,20.1484,20.175,494000.0
2005-06-13 14:00:00,22.77,22.83,22.73,22.79,259200.0,20.1661,20.2193,20.1307,20.1838,259200.0
2005-06-13 14:30:00,22.79,22.89,22.75,22.85,408600.0,20.1838,20.2724,20.1484,20.237,408600.0
2005-06-13 15:00:00,22.86,22.87,22.67,22.73,459600.0,20.2458,20.2547,20.0776,20.1307,459600.0
2005-06-13 15:30:00,22.73,22.74,22.66,22.67,658400.0,20.1307,20.1395,20.0687,20.0776,658400.0
2005-06-14 09:30:00,22.58,22.74,22.41,22.68,435200.0,19.9978,20.1395,19.8473,20.0864,435200.0
2005-06-14 10:00:00,22.68,22.71,22.5,22.5,240800.0,20.0864,20.113,19.927,19.927,240800.0
2005-06-14 10:30:00,22.5,22.59,22.47,22.54,342800.0,19.927,20.0067,19.9004,19.9624,342800.0
2005-06-14 11:00:00,22.54,22.54,22.4,22.41,235600.0,19.9624,19.9624,19.8384,19.8473,235600.0
2005-06-14 11:30:00,22.43,22.48,22.42,22.46,124000.0,19.865,19.9093,19.8561,19.8916,124000.0
2005-06-14 12:00:00,22.46,22.48,22.41,22.42,121600.0,19.8916,19.9093,19.8473,19.8561,121600.0
2005-06-14 12:30:00,22.43,22.49,22.41,22.48,82200.0,19.865,19.9181,19.8473,19.9093,82200.0
2005-06-14 13:00:00,22.48,22.5,22.45,22.5,115000.0,19.9093,19.927,19.8827,19.927,115000.0
2005-06-14 13:30:00,22.5,22.5,22.46,22.5,179400.0,19.927,19.927,19.8916,19.927,179400.0
2005-06-14 14:00:00,22.5,22.5,22.38,22.41,232600.0,19.927,19.927,19.8207,19.8473,232600.0
2005-06-14 14:30:00,22.41,22.47,22.36,22.42,175600.0,19.8473,19.9004,19.803,19.8561,175600.0
2005-06-14 15:00:00,22.42,22.48,22.4,22.47,292800.0,19.8561,19.9093,19.8384,19.9004,292800.0
2005-06-14 15:30:00,22.47,22.48,22.4,22.4,704000.0,19.9004,19.9093,19.8384,19.8384,704000.0
2005-06-15 09:30:00,22.6,22.61,22.4,22.53,300400.0,20.0156,20.0244,19.8384,19.9536,300400.0
2005-06-15 10:00:00,22.54,22.55,22.45,22.51,174000.0,19.9624,19.9713,19.8827,19.9358,174000.0
2005-06-15 10:30:00,22.52,22.52,22.28,22.3,180800.0,19.9447,19.9447,19.7322,19.7499,180800.0
2005-06-15 11:00:00,22.3,22.4,22.28,22.38,259000.0,19.7499,19.8384,19.7322,19.8207,259000.0
2005-06-15 11:30:00,22.39,22.39,22.24,22.24,177000.0,19.8296,19.8296,19.6967,19.6967,177000.0
2005-06-15 12:00:00,22.24,22.31,22.23,22.29,128000.0,19.6967,19.7587,19.6879,19.741,128000.0
2005-06-15 12:30:00,22.29,22.4,22.29,22.35,144200.0,19.741,19.8384,19.741,19.7941,144200.0
2005-06-15 13:00:00,22.35,22.38,22.32,22.33,95600.0,19.7941,19.8207,19.7676,19.7764,95600.0
2005-06-15 13:30:00,22.33,22.41,22.25,22.4,149400.0,19.7764,19.8473,19.7056,19.8384,149400.0
2005-06-15 14:00:00,22.4,22.5,22.38,22.47,94800.0,19.8384,19.927,19.8207,19.9004,94800.0
2005-06-15 14:30:00,22.47,22.52,22.46,22.47,202200.0,19.9004,19.9447,19.8916,19.9004,202200.0
2005-06-15 15:00:00,22.47,22.52,22.37,22.5,121800.0,19.9004,19.9447,19.8119,19.927,121800.0
2005-06-15 15:30:00,22.5,22.64,22.5,22.64,392400.0,19.927,20.051,19.927,20.051,392400.0
2005-06-16 09:30:00,22.6,22.69,22.52,22.64,492400.0,20.0156,20.0953,19.9447,20.051,492400.0
2005-06-16 10:00:00,22.64,22.75,22.61,22.75,182600.0,20.051,20.1484,20.0244,20.1484,182600.0
2005-06-16 10:30:00,22.75,22.89,22.73,22.87,309400.0,20.1484,20.2724,20.1307,20.2547,309400.0
2005-06-16 11:00:00,22.87,22.9,22.83,22.86,295200.0,20.2547,20.2812,20.2193,20.2458,295200.0
2005-06-16 11:30:00,22.84,22.85,22.77,22.83,155000.0,20.2281,20.237,20.1661,20.2193,155000.0
2005-06-16 12:00:00,22.83,22.84,22.7,22.74,286400.0,20.2193,20.2281,20.1041,20.1395,286400.0
2005-06-16 12:30:00,22.74,22.83,22.73,22.81,105600.0,20.1395,20.2193,20.1307,20.2015,105600.0
2005-06-16 13:00:00,22.81,22.81,22.74,22.78,79200.0,20.2015,20.2015,20.1395,20.175,79200.0
2005-06-16 13:30:00,22.78,22.78,22.71,22.75,79200.0,20.175,20.175,20.113,20.1484,79200.0
2005-06-16 14:00:00,22.75,22.79,22.64,22.71,107600.0,20.1484,20.1838,20.051,20.113,107600.0
2005-06-16 14:30:00,22.72,22.8,22.71,22.73,123200.0,20.1218,20.1927,20.113,20.1307,123200.0
2005-06-16 15:00:00,22.73,22.83,22.7,22.81,303800.0,20.1307,20.2193,20.1041,20.2015,303800.0
2005-06-16 15:30:00,22.81,22.86,22.74,22.8,310600.0,20.2015,20.2458,20.1395,20.1927,310600.0
2005-06-17 09:30:00,23.1,23.1,22.7,22.91,3418400.0,20.4584,20.4584,20.1041,20.2901,3418400.0
2005-06-17 10:00:00,22.92,22.95,22.78,22.92,143800.0,20.299,20.3255,20.175,20.299,143800.0
2005-06-17 10:30:00,22.92,22.98,22.88,22.91,234000.0,20.299,20.3521,20.2635,20.2901,234000.0
2005-06-17 11:00:00,22.91,22.93,22.78,22.83,219600.0,20.2901,20.3078,20.175,20.2193,219600.0
2005-06-17 11:30:00,22.83,22.89,22.79,22.88,75800.0,20.2193,20.2724,20.1838,20.2635,75800.0
2005-06-17 12:00:00,22.89,22.91,22.86,22.9,103400.0,20.2724,20.2901,20.2458,20.2812,103400.0
2005-06-17 12:30:00,22.9,22.95,22.9,22.93,83200.0,20.2812,20.3255,20.2812,20.3078,83200.0
2005-06-17 13:00:00,22.93,22.93,22.88,22.9,131400.0,20.3078,20.3078,20.2635,20.2812,131400.0
2005-06-17 13:30:00,22.9,22.91,22.86,22.88,127000.0,20.2812,20.2901,20.2458,20.2635,127000.0
2005-06-17 14:00:00,22.89,22.91,22.86,22.88,113000.0,20.2724,20.2901,20.2458,20.2635,113000.0
2005-06-17 14:30:00,22.88,22.9,22.83,22.84,121400.0,20.2635,20.2812,20.2193,20.2281,121400.0
2005-06-17 15:00:00,22.84,22.85,22.75,22.79,244200.0,20.2281,20.237,20.1484,20.1838,244200.0
2005-06-17 15:30:00,22.8,22.82,22.7,22.73,273400.0,20.1927,20.2104,20.1041,20.1307,273400.0
2005-06-20 09:30:00,22.53,22.58,22.35,22.44,405000.0,19.9536,19.9978,19.7941,19.8739,405000.0
2005-06-20 10:00:00,22.43,22.5,22.4,22.5,266600.0,19.865,19.927,19.8384,19.927,266600.0
2005-06-20 10:30:00,22.5,22.55,22.48,22.5,303000.0,19.927,19.9713,19.9093,19.927,303000.0
2005-06-20 11:00:00,22.5,22.54,22.47,22.51,180800.0,19.927,19.9624,19.9004,19.9358,180800.0
2005-06-20 11:30:00,22.52,22.6,22.48,22.58,196800.0,19.9447,20.0156,19.9093,19.9978,196800.0
2005-06-20 12:00:00,22.58,22.64,22.54,22.57,122600.0,19.9978,20.051,19.9624,19.989,122600.0
2005-06-20 12:30:00,22.58,22.6,22.53,22.55,67000.0,19.9978,20.0156,19.9536,19.9713,67000.0
2005-06-20 13:00:00,22.55,22.55,22.5,22.52,75600.0,19.9713,19.9713,19.927,19.9447,75600.0
2005-06-20 13:30:00,22.52,22.54,22.5,22.5,141200.0,19.9447,19.9624,19.927,19.927,141200.0
2005-06-20 14:00:00,22.51,22.53,22.48,22.53,195800.0,19.9358,19.9536,19.9093,19.9536,195800.0
2005-06-20 14:30:00,22.52,22.53,22.5,22.5,287600.0,19.9447,19.9536,19.927,19.927,287600.0
2005-06-20 15:00:00,22.5,22.52,22.48,22.5,500800.0,19.927,19.9447,19.9093,19.927,500800.0
2005-06-20 15:30:00,22.5,22.51,22.43,22.43,289600.0,19.927,19.9358,19.865,19.865,289600.0
2005-06-21 09:30:00,22.49,22.7,22.35,22.61,315200.0,19.9181,20.1041,19.7941,20.0244,315200.0
2005-06-21 10:00:00,22.61,22.74,22.58,22.72,223200.0,20.0244,20.1395,19.9978,20.1218,223200.0
2005-06-21 10:30:00,22.72,22.8,22.71,22.8,187800.0,20.1218,20.1927,20.113,20.1927,187800.0
2005-06-21 11:00:00,22.8,22.86,22.75,22.76,185800.0,20.1927,20.2458,20.1484,20.1573,185800.0
2005-06-21 11:30:00,22.76,22.77,22.69,22.7,177000.0,20.1573,20.1661,20.0953,20.1041,177000.0
2005-06-21 12:00:00,22.7,22.73,22.68,22.72,142200.0,20.1041,20.1307,20.0864,20.1218,142200.0
2005-06-21 12:30:00,22.72,22.74,22.68,22.72,265800.0,20.1218,20.1395,20.0864,20.1218,265800.0
2005-06-21 13:00:00,22.72,22.74,22.68,22.69,265000.0,20.1218,20.1395,20.0864,20.0953,265000.0
2005-06-21 13:30:00,22.68,22.71,22.67,22.7,133600.0,20.0864,20.113,20.0776,20.1041,133600.0
2005-06-21 14:00:00,22.7,22.71,22.67,22.67,188000.0,20.1041,20.113,20.0776,20.0776,188000.0
2005-06-21 14:30:00,22.67,22.69,22.62,22.64,187200.0,20.0776,20.0953,20.0333,20.051,187200.0
2005-06-21 15:00:00,22.64,22.64,22.42,22.43,461400.0,20.051,20.051,19.8561,19.865,461400.0
2005-06-21 15:30:00,22.44,22.56,22.43,22.53,347400.0,19.8739,19.9801,19.865,19.9536,347400.0
2005-06-22 09:30:00,22.65,22.83,22.61,22.75,304200.0,20.0598,20.2193,20.0244,20.1484,304200.0
2005-06-22 10:00:00,22.75,22.77,22.72,22.74,122800.0,20.1484,20.1661,20.1218,20.1395,122800.0
2005-06-22 10:30:00,22.73,22.84,22.7,22.72,183800.0,20.1307,20.2281,20.1041,20.1218,183800.0
2005-06-22 11:00:00,22.71,22.71,22.63,22.67,197200.0,20.113,20.113,20.0421,20.0776,197200.0
2005-06-22 11:30:00,22.66,22.67,22.6,22.64,182400.0,20.0687,20.0776,20.0156,20.051,182400.0
2005-06-22 12:00:00,22.65,22.66,22.5,22.5,271000.0,20.0598,20.0687,19.927,19.927,271000.0
2005-06-22 12:30:00,22.52,22.55,22.4,22.53,165600.0,19.9447,19.9713,19.8384,19.9536,165600.0
2005-06-22 13:00:00,22.55,22.59,22.52,22.55,185000.0,19.9713,20.0067,19.9447,19.9713,185000.0
2005-06-22 13:30:00,22.55,22.59,22.49,22.5,53400.0,19.9713,20.0067,19.9181,19.927,53400.0
2005-06-22 14:00:00,22.5,22.53,22.48,22.5,133600.0,19.927,19.9536,19.9093,19.927,133600.0
2005-06-22 14:30:00,22.5,22.61,22.49,22.6,136400.0,19.927,20.0244,19.9181,20.0156,136400.0
2005-06-22 15:00:00,22.6,22.63,22.57,22.61,173600.0,20.0156,20.0421,19.989,20.0244,173600.0
2005-06-22 15:30:00,22.61,22.65,22.6,22.61,275200.0,20.0244,20.0598,20.0156,20.0244,275200.0
2005-06-23 09:30:00,22.69,22.85,22.61,22.76,288200.0,20.0953,20.237,20.0244,20.1573,288200.0
2005-06-23 10:00:00,22.76,22.78,22.68,22.74,212400.0,20.1573,20.175,20.0864,20.1395,212400.0
2005-06-23 10:30:00,22.7,22.75,22.59,22.67,109400.0,20.1041,20.1484,20.0067,20.0776,109400.0
2005-06-23 11:00:00,22.68,22.72,22.6,22.68,217600.0,20.0864,20.1218,20.0156,20.0864,217600.0
2005-06-23 11:30:00,22.7,22.84,22.69,22.81,149400.0,20.1041,20.2281,20.0953,20.2015,149400.0
2005-06-23 12:00:00,22.81,22.81,22.71,22.72,159200.0,20.2015,20.2015,20.113,20.1218,159200.0
2005-06-23 12:30:00,22.72,22.74,22.68,22.68,86000.0,20.1218,20.1395,20.0864,20.0864,86000.0
2005-06-23 13:00:00,22.68,22.68,22.58,22.59,144600.0,20.0864,20.0864,19.9978,20.0067,144600.0
2005-06-23 13:30:00,22.59,22.59,22.22,22.32,346200.0,20.0067,20.0067,19.679,19.7676,346200.0
2005-06-23 14:00:00,22.32,22.41,22.3,22.39,214400.0,19.7676,19.8473,19.7499,19.8296,214400.0
2005-06-23 14:30:00,22.39,22.43,22.36,22.41,226200.0,19.8296,19.865,19.803,19.8473,226200.0
2005-06-23 15:00:00,22.41,22.44,22.34,22.39,295000.0,19.8473,19.8739,19.7853,19.8296,295000.0
2005-06-23 15:30:00,22.38,22.38,22.25,22.25,648800.0,19.8207,19.8207,19.7056,19.7056,648800.0
2005-06-24 09:30:00,22.29,22.45,22.18,22.27,398600.0,19.741,19.8827,19.6436,19.7233,398600.0
2005-06-24 10:00:00,22.25,22.33,22.04,22.13,225200.0,19.7056,19.7764,19.5196,19.5993,225200.0
2005-06-24 10:30:00,22.11,22.23,22.09,22.16,105000.0,19.5816,19.6879,19.5639,19.6259,105000.0
2005-06-24 11:00:00,22.15,22.29,22.15,22.25,97400.0,19.617,19.741,19.617,19.7056,97400.0
2005-06-24 11:30:00,22.25,22.25,22.17,22.22,146000.0,19.7056,19.7056,19.6347,19.679,146000.0
2005-06-24 12:00:00,22.21,22.27,22.2,22.25,68800.0,19.6702,19.7233,19.6613,19.7056,68800.0
2005-06-24 12:30:00,22.24,22.26,22.22,22.23,31400.0,19.6967,19.7144,19.679,19.6879,31400.0
2005-06-24 13:00:00,22.23,22.25,22.2,22.24,60000.0,19.6879,19.7056,19.6613,19.6967,60000.0
2005-06-24 13:30:00,22.24,22.25,22.18,22.22,137800.0,19.6967,19.7056,19.6436,19.679,137800.0
2005-06-24 14:00:00,22.22,22.23,22.2,22.23,66200.0,19.679,19.6879,19.6613,19.6879,66200.0
2005-06-24 14:30:00,22.23,22.25,22.18,22.18,124400.0,19.6879,19.7056,19.6436,19.6436,124400.0
2005-06-24 15:00:00,22.18,22.27,22.15,22.25,293600.0,19.6436,19.7233,19.617,19.7056,293600.0
2005-06-24 15:30:00,22.25,22.29,22.18,22.21,394600.0,19.7056,19.741,19.6436,19.6702,394600.0
2005-06-27 09:30:00,22.07,22.43,22.07,22.38,453600.0,19.5462,19.865,19.5462,19.8207,453600.0
2005-06-27 10:00:00,22.38,22.5,22.3,22.48,272200.0,19.8207,19.927,19.7499,19.9093,272200.0
2005-06-27 10:30:00,22.49,22.5,22.43,22.43,275600.0,19.9181,19.927,19.865,19.865,275600.0
2005-06-27 11:00:00,22.43,22.44,22.39,22.44,136800.0,19.865,19.8739,19.8296,19.8739,136800.0
2005-06-27 11:30:00,22.42,22.48,22.41,22.48,190000.0,19.8561,19.9093,19.8473,19.9093,190000.0
2005-06-27 12:00:00,22.48,22.5,22.45,22.47,253000.0,19.9093,19.927,19.8827,19.9004,253000.0
2005-06-27 12:30:00,22.47,22.48,22.43,22.45,132200.0,19.9004,19.9093,19.865,19.8827,132200.0
2005-06-27 13:00:00,22.43,22.48,22.43,22.46,74400.0,19.865,19.9093,19.865,19.8916,74400.0
2005-06-27 13:30:00,22.46,22.47,22.42,22.43,61600.0,19.8916,19.9004,19.8561,19.865,61600.0
2005-06-27 14:00:00,22.43,22.43,22.35,22.37,139600.0,19.865,19.865,19.7941,19.8119,139600.0
2005-06-27 14:30:00,22.37,22.43,22.36,22.41,137800.0,19.8119,19.865,19.803,19.8473,137800.0
2005-06-27 15:00:00,22.41,22.47,22.38,22.45,194400.0,19.8473,19.9004,19.8207,19.8827,194400.0
2005-06-27 15:30:00,22.45,22.46,22.41,22.42,171800.0,19.8827,19.8916,19.8473,19.8561,171800.0
2005-06-28 09:30:00,22.5,22.5,22.37,22.5,219000.0,19.927,19.927,19.8119,19.927,219000.0
2005-06-28 10:00:00,22.5,22.52,22.43,22.43,104000.0,19.927,19.9447,19.865,19.865,104000.0
2005-06-28 10:30:00,22.43,22.46,22.36,22.36,124000.0,19.865,19.8916,19.803,19.803,124000.0
2005-06-28 11:00:00,22.36,22.43,22.34,22.4,175800.0,19.803,19.865,19.7853,19.8384,175800.0
2005-06-28 11:30:00,22.4,22.47,22.38,22.45,65400.0,19.8384,19.9004,19.8207,19.8827,65400.0
2005-06-28 12:00:00,22.45,22.48,22.43,22.43,121400.0,19.8827,19.9093,19.865,19.865,121400.0
2005-06-28 12:30:00,22.43,22.43,22.41,22.43,32400.0,19.865,19.865,19.8473,19.865,32400.0
2005-06-28 13:00:00,22.42,22.52,22.42,22.51,120800.0,19.8561,19.9447,19.8561,19.9358,120800.0
2005-06-28 13:30:00,22.51,22.6,22.5,22.55,120000.0,19.9358,20.0156,19.927,19.9713,120000.0
2005-06-28 14:00:00,22.55,22.56,22.54,22.55,413600.0,19.9713,19.9801,19.9624,19.9713,413600.0
2005-06-28 14:30:00,22.56,22.61,22.56,22.6,218800.0,19.9801,20.0244,19.9801,20.0156,218800.0
2005-06-28 15:00:00,22.6,22.69,22.59,22.67,377400.0,20.0156,20.0953,20.0067,20.0776,377400.0
2005-06-28 15:30:00,22.67,22.71,22.63,22.64,540200.0,20.0776,20.113,20.0421,20.051,540200.0
2005-06-29 09:30:00,22.55,22.68,22.41,22.58,402800.0,19.9713,20.0864,19.8473,19.9978,402800.0
2005-06-29 10:00:00,22.56,22.56,22.44,22.5,378600.0,19.9801,19.9801,19.8739,19.927,378600.0
2005-06-29 10:30:00,22.5,22.54,22.43,22.43,193800.0,19.927,19.9624,19.865,19.865,193800.0
2005-06-29 11:00:00,22.44,22.58,22.44,22.58,148000.0,19.8739,19.9978,19.8739,19.9978,148000.0
2005-06-29 11:30:00,22.58,22.61,22.5,22.55,211200.0,19.9978,20.0244,19.927,19.9713,211200.0
2005-06-29 12:00:00,22.55,22.61,22.53,22.53,714200.0,19.9713,20.0244,19.9536,19.9536,714200.0
2005-06-29 12:30:00,22.53,22.53,22.41,22.43,192600.0,19.9536,19.9536,19.8473,19.865,192600.0
2005-06-29 13:00:00,22.44,22.47,22.42,22.43,47200.0,19.8739,19.9004,19.8561,19.865,47200.0
2005-06-29 13:30:00,22.43,22.45,22.39,22.41,83000.0,19.865,19.8827,19.8296,19.8473,83000.0
2005-06-29 14:00:00,22.41,22.44,22.39,22.42,113600.0,19.8473,19.8739,19.8296,19.8561,113600.0
2005-06-29 14:30:00,22.43,22.49,22.39,22.41,154400.0,19.865,19.9181,19.8296,19.8473,154400.0
2005-06-29 15:00:00,22.41,22.48,22.41,22.43,128400.0,19.8473,19.9093,19.8473,19.865,128400.0
2005-06-29 15:30:00,22.45,22.6,22.43,22.56,364800.0,19.8827,20.0156,19.865,19.9801,364800.0
2005-06-30 09:30:00,22.53,22.74,22.52,22.72,167800.0,19.9536,20.1395,19.9447,20.1218,167800.0
2005-06-30 10:00:00,22.73,22.73,22.62,22.64,105000.0,20.1307,20.1307,20.0333,20.051,105000.0
2005-06-30 10:30:00,22.63,22.67,22.61,22.63,117200.0,20.0421,20.0776,20.0244,20.0421,117200.0
2005-06-30 11:00:00,22.63,22.64,22.57,22.61,130800.0,20.0421,20.051,19.989,20.0244,130800.0
2005-06-30 11:30:00,22.63,22.7,22.63,22.7,105600.0,20.0421,20.1041,20.0421,20.1041,105600.0
2005-06-30 12:00:00,22.7,22.73,22.7,22.73,109800.0,20.1041,20.1307,20.1041,20.1307,109800.0
2005-06-30 12:30:00,22.73,22.75,22.71,22.72,64400.0,20.1307,20.1484,20.113,20.1218,64400.0
2005-06-30 13:00:00,22.72,22.73,22.68,22.73,157000.0,20.1218,20.1307,20.0864,20.1307,157000.0
2005-06-30 13:30:00,22.73,22.8,22.69,22.8,200200.0,20.1307,20.1927,20.0953,20.1927,200200.0
2005-06-30 14:00:00,22.8,22.82,22.63,22.68,316200.0,20.1927,20.2104,20.0421,20.0864,316200.0
2005-06-30 14:30:00,22.68,22.68,22.51,22.59,266200.0,20.0864,20.0864,19.9358,20.0067,266200.0
2005-06-30 15:00:00,22.59,22.62,22.55,22.59,195000.0,20.0067,20.0333,19.9713,20.0067,195000.0
2005-06-30 15:30:00,22.6,22.61,22.52,22.55,367200.0,20.0156,20.0244,19.9447,19.9713,367200.0
2005-07-01 09:30:00,22.72,22.79,22.45,22.48,237000.0,20.1218,20.1838,19.8827,19.9093,237000.0
2005-07-01 10:00:00,22.48,22.5,22.36,22.41,108200.0,19.9093,19.927,19.803,19.8473,108200.0
2005-07-01 10:30:00,22.41,22.46,22.36,22.39,85600.0,19.8473,19.8916,19.803,19.8296,85600.0
2005-07-01 11:00:00,22.38,22.43,22.33,22.42,114000.0,19.8207,19.865,19.7764,19.8561,114000.0
2005-07-01 11:30:00,22.41,22.5,22.4,22.46,75600.0,19.8473,19.927,19.8384,19.8916,75600.0
2005-07-01 12:00:00,22.46,22.54,22.46,22.53,72400.0,19.8916,19.9624,19.8916,19.9536,72400.0
2005-07-01 12:30:00,22.53,22.53,22.44,22.47,37600.0,19.9536,19.9536,19.8739,19.9004,37600.0
2005-07-01 13:00:00,22.46,22.52,22.44,22.5,70400.0,19.8916,19.9447,19.8739,19.927,70400.0
2005-07-01 13:30:00,22.5,22.61,22.5,22.59,98200.0,19.927,20.0244,19.927,20.0067,98200.0
2005-07-01 14:00:00,22.59,22.64,22.58,22.6,115200.0,20.0067,20.051,19.9978,20.0156,115200.0
2005-07-01 14:30:00,22.59,22.66,22.59,22.6,145000.0,20.0067,20.0687,20.0067,20.0156,145000.0
2005-07-01 15:00:00,22.6,22.6,22.48,22.5,146000.0,20.0156,20.0156,19.9093,19.927,146000.0
2005-07-01 15:30:00,22.5,22.55,22.48,22.5,126800.0,19.927,19.9713,19.9093,19.927,126800.0
2005-07-05 09:30:00,22.38,22.46,22.12,22.25,356600.0,19.8207,19.8916,19.5904,19.7056,356600.0
2005-07-05 10:00:00,22.25,22.65,22.21,22.62,360400.0,19.7056,20.0598,19.6702,20.0333,360400.0
2005-07-05 10:30:00,22.61,22.66,22.49,22.5,132600.0,20.0244,20.0687,19.9181,19.927,132600.0
2005-07-05 11:00:00,22.51,22.52,22.4,22.45,96600.0,19.9358,19.9447,19.8384,19.8827,96600.0
2005-07-05 11:30:00,22.45,22.49,22.35,22.4,60000.0,19.8827,19.9181,19.7941,19.8384,60000.0
2005-07-05 12:00:00,22.4,22.48,22.4,22.47,76200.0,19.8384,19.9093,19.8384,19.9004,76200.0
2005-07-05 12:30:00,22.47,22.59,22.46,22.57,148400.0,19.9004,20.0067,19.8916,19.989,148400.0
2005-07-05 13:00:00,22.56,22.56,22.46,22.47,135200.0,19.9801,19.9801,19.8916,19.9004,135200.0
2005-07-05 13:30:00,22.47,22.47,22.39,22.41,172400.0,19.9004,19.9004,19.8296,19.8473,172400.0
2005-07-05 14:00:00,22.42,22.5,22.42,22.48,91400.0,19.8561,19.927,19.8561,19.9093,91400.0
2005-07-05 14:30:00,22.47,22.51,22.46,22.48,149000.0,19.9004,19.9358,19.8916,19.9093,149000.0
2005-07-05 15:00:00,22.48,22.48,22.38,22.38,184800.0,19.9093,19.9093,19.8207,19.8207,184800.0
2005-07-05 15:30:00,22.39,22.42,22.36,22.39,272400.0,19.8296,19.8561,19.803,19.8296,272400.0
2005-07-06 09:30:00,22.34,22.43,22.05,22.06,476800.0,19.7853,19.865,19.5285,19.5373,476800.0
2005-07-06 10:00:00,22.07,22.18,21.98,22.09,330200.0,19.5462,19.6436,19.4665,19.5639,330200.0
2005-07-06 10:30:00,22.09,22.15,22.04,22.05,251400.0,19.5639,19.617,19.5196,19.5285,251400.0
2005-07-06 11:00:00,22.06,22.15,22.03,22.11,219200.0,19.5373,19.617,19.5107,19.5816,219200.0
2005-07-06 11:30:00,22.11,22.24,22.09,22.18,237400.0,19.5816,19.6967,19.5639,19.6436,237400.0
2005-07-06 12:00:00,22.18,22.31,22.17,22.27,432000.0,19.6436,19.7587,19.6347,19.7233,432000.0
2005-07-06 12:30:00,22.27,22.36,22.26,22.32,225600.0,19.7233,19.803,19.7144,19.7676,225600.0
2005-07-06 13:00:00,22.33,22.51,22.32,22.46,332800.0,19.7764,19.9358,19.7676,19.8916,332800.0
2005-07-06 13:30:00,22.47,22.57,22.47,22.53,254800.0,19.9004,19.989,19.9004,19.9536,254800.0
2005-07-06 14:00:00,22.53,22.57,22.41,22.45,269400.0,19.9536,19.989,19.8473,19.8827,269400.0
2005-07-06 14:30:00,22.45,22.46,22.29,22.45,414600.0,19.8827,19.8916,19.741,19.8827,414600.0
2005-07-06 15:00:00,22.45,22.57,22.45,22.57,273000.0,19.8827,19.989,19.8827,19.989,273000.0
2005-07-06 15:30:00,22.57,22.61,22.54,22.58,616600.0,19.989,20.0244,19.9624,19.9978,616600.0
2005-07-07 09:30:00,22.43,22.79,22.4,22.77,667400.0,19.865,20.1838,19.8384,20.1661,667400.0
2005-07-07 10:00:00,22.77,23.03,22.46,22.95,986000.0,20.1661,20.3964,19.8916,20.3255,986000.0
2005-07-07 10:30:00,22.95,23.03,22.81,22.85,488800.0,20.3255,20.3964,20.2015,20.237,488800.0
2005-07-07 11:00:00,22.86,22.88,22.75,22.79,370200.0,20.2458,20.2635,20.1484,20.1838,370200.0
2005-07-07 11:30:00,22.79,22.96,22.75,22.96,232200.0,20.1838,20.3344,20.1484,20.3344,232200.0
2005-07-07 12:00:00,22.96,23.07,22.85,23.02,319600.0,20.3344,20.4318,20.237,20.3875,319600.0
2005-07-07 12:30:00,23.02,23.05,22.97,23.04,213200.0,20.3875,20.4141,20.3432,20.4052,213200.0
2005-07-07 13:00:00,23.05,23.14,23.03,23.11,269800.0,20.4141,20.4938,20.3964,20.4672,269800.0
2005-07-07 13:30:00,23.11,23.27,23.09,23.23,405800.0,20.4672,20.6089,20.4495,20.5735,405800.0
2005-07-07 14:00:00,23.22,23.23,23.15,23.18,186400.0,20.5647,20.5735,20.5027,20.5292,186400.0
2005-07-07 14:30:00,23.18,23.3,23.16,23.29,380200.0,20.5292,20.6355,20.5115,20.6267,380200.0
2005-07-07 15:00:00,23.29,23.34,23.22,23.29,378400.0,20.6267,20.6709,20.5647,20.6267,378400.0
2005-07-07 15:30:00,23.29,23.39,23.2,23.27,867400.0,20.6267,20.7152,20.5469,20.6089,867400.0
2005-07-08 09:30:00,23.35,23.35,23.22,23.23,603000.0,20.6798,20.6798,20.5647,20.5735,603000.0
2005-07-08 10:00:00,23.23,23.32,23.2,23.29,497800.0,20.5735,20.6532,20.5469,20.6267,497800.0
2005-07-08 10:30:00,23.28,23.47,23.25,23.39,730400.0,20.6178,20.7861,20.5912,20.7152,730400.0
2005-07-08 11:00:00,23.39,23.39,23.33,23.33,261800.0,20.7152,20.7152,20.6621,20.6621,261800.0
2005-07-08 11:30:00,23.33,23.36,23.25,23.34,243400.0,20.6621,20.6886,20.5912,20.6709,243400.0
2005-07-08 12:00:00,23.35,23.51,23.35,23.5,231400.0,20.6798,20.8215,20.6798,20.8126,231400.0
2005-07-08 12:30:00,23.5,23.73,23.5,23.72,818000.0,20.8126,21.0163,20.8126,21.0075,818000.0
2005-07-08 13:00:00,23.71,23.75,23.7,23.74,357000.0,20.9986,21.034,20.9898,21.0252,357000.0
2005-07-08 13:30:00,23.74,23.81,23.74,23.8,303800.0,21.0252,21.0872,21.0252,21.0783,303800.0
2005-07-08 14:00:00,23.8,24.03,23.79,24.02,608400.0,21.0783,21.282,21.0695,21.2732,608400.0
2005-07-08 14:30:00,24.03,24.11,24.01,24.08,766800.0,21.282,21.3529,21.2643,21.3263,766800.0
2005-07-08 15:00:00,24.09,24.11,24.0,24.1,1064400.0,21.3352,21.3529,21.2555,21.344,1064400.0
2005-07-08 15:30:00,24.1,24.1,23.95,24.03,942800.0,21.344,21.344,21.2112,21.282,942800.0
2005-07-11 09:30:00,23.88,23.97,23.68,23.68,829400.0,21.1492,21.2289,20.9721,20.9721,829400.0
2005-07-11 10:00:00,23.67,23.68,23.6,23.68,266600.0,20.9632,20.9721,20.9012,20.9721,266600.0
2005-07-11 10:30:00,23.68,23.86,23.68,23.81,331400.0,20.9721,21.1315,20.9721,21.0872,331400.0
2005-07-11 11:00:00,23.82,23.86,23.79,23.81,242400.0,21.096,21.1315,21.0695,21.0872,242400.0
2005-07-11 11:30:00,23.81,23.81,23.74,23.78,280800.0,21.0872,21.0872,21.0252,21.0606,280800.0
2005-07-11 12:00:00,23.78,23.79,23.63,23.64,263000.0,21.0606,21.0695,20.9278,20.9366,263000.0
2005-07-11 12:30:00,23.64,23.66,23.6,23.6,250600.0,20.9366,20.9543,20.9012,20.9012,250600.0
2005-07-11 13:00:00,23.6,23.68,23.53,23.66,262600.0,20.9012,20.9721,20.8392,20.9543,262600.0
2005-07-11 13:30:00,23.67,23.68,23.6,23.61,132200.0,20.9632,20.9721,20.9012,20.9101,132200.0
2005-07-11 14:00:00,23.61,23.69,23.6,23.64,230200.0,20.9101,20.9809,20.9012,20.9366,230200.0
2005-07-11 14:30:00,23.64,23.68,23.61,23.65,229600.0,20.9366,20.9721,20.9101,20.9455,229600.0
2005-07-11 15:00:00,23.65,23.67,23.59,23.63,298000.0,20.9455,20.9632,20.8923,20.9278,298000.0
2005-07-11 15:30:00,23.63,23.68,23.61,23.68,749800.0,20.9278,20.9721,20.9101,20.9721,749800.0
2005-07-12 09:30:00,23.67,23.71,23.55,23.66,397400.0,20.9632,20.9986,20.8569,20.9543,397400.0
2005-07-12 10:00:00,23.67,23.68,23.64,23.67,310200.0,20.9632,20.9721,20.9366,20.9632,310200.0
2005-07-12 10:30:00,23.69,23.8,23.68,23.8,359400.0,20.9809,21.0783,20.9721,21.0783,359400.0
2005-07-12 11:00:00,23.8,23.81,23.75,23.79,341800.0,21.0783,21.0872,21.034,21.0695,341800.0
2005-07-12 11:30:00,23.79,23.82,23.77,23.8,252800.0,21.0695,21.096,21.0518,21.0783,252800.0
2005-07-12 12:00:00,23.79,23.86,23.78,23.85,164800.0,21.0695,21.1315,21.0606,21.1226,164800.0
2005-07-12 12:30:00,23.85,23.92,23.85,23.89,167800.0,21.1226,21.1846,21.1226,21.158,167800.0
2005-07-12 13:00:00,23.89,24.03,23.88,24.01,218200.0,21.158,21.282,21.1492,21.2643,218200.0
2005-07-12 13:30:00,24.01,24.13,24.0,24.11,255800.0,21.2643,21.3706,21.2555,21.3529,255800.0
2005-07-12 14:00:00,24.11,24.11,23.99,24.1,272400.0,21.3529,21.3529,21.2466,21.344,272400.0
2005-07-12 14:30:00,24.09,24.1,24.0,24.07,563400.0,21.3352,21.344,21.2555,21.3175,563400.0
2005-07-12 15:00:00,24.07,24.13,24.04,24.11,275000.0,21.3175,21.3706,21.2909,21.3529,275000.0
2005-07-12 15:30:00,24.1,24.11,23.96,24.11,724200.0,21.344,21.3529,21.22,21.3529,724200.0
2005-07-13 09:30:00,24.04,24.25,23.88,24.17,332400.0,21.2909,21.4769,21.1492,21.406,332400.0
2005-07-13 10:00:00,24.17,24.21,24.0,24.08,399600.0,21.406,21.4414,21.2555,21.3263,399600.0
2005-07-13 10:30:00,24.07,24.16,23.59,24.11,318800.0,21.3175,21.3972,20.8923,21.3529,318800.0
2005-07-13 11:00:00,24.1,24.18,24.08,24.16,203800.0,21.344,21.4149,21.3263,21.3972,203800.0
2005-07-13 11:30:00,24.15,24.16,24.07,24.07,223800.0,21.3883,21.3972,21.3175,21.3175,223800.0
2005-07-13 12:00:00,24.07,24.1,24.03,24.08,142000.0,21.3175,21.344,21.282,21.3263,142000.0
2005-07-13 12:30:00,24.08,24.1,24.03,24.04,73200.0,21.3263,21.344,21.282,21.2909,73200.0
2005-07-13 13:00:00,24.04,24.11,24.04,24.1,204600.0,21.2909,21.3529,21.2909,21.344,204600.0
2005-07-13 13:30:00,24.1,24.13,24.09,24.11,84600.0,21.344,21.3706,21.3352,21.3529,84600.0
2005-07-13 14:00:00,24.12,24.17,24.11,24.15,130400.0,21.3617,21.406,21.3529,21.3883,130400.0
2005-07-13 14:30:00,24.16,24.23,24.15,24.22,205400.0,21.3972,21.4592,21.3883,21.4503,205400.0
2005-07-13 15:00:00,24.22,24.25,24.19,24.24,288400.0,21.4503,21.4769,21.4237,21.468,288400.0
2005-07-13 15:30:00,24.24,24.35,24.2,24.34,722200.0,21.468,21.5654,21.4326,21.5566,722200.0
2005-07-14 09:30:00,24.46,24.57,24.36,24.4,532600.0,21.6629,21.7603,21.5743,21.6097,532600.0
2005-07-14 10:00:00,24.4,24.61,24.4,24.58,356800.0,21.6097,21.7957,21.6097,21.7691,356800.0
2005-07-14 10:30:00,24.58,24.63,24.5,24.54,251800.0,21.7691,21.8134,21.6983,21.7337,251800.0
2005-07-14 11:00:00,24.55,24.58,24.4,24.4,411800.0,21.7426,21.7691,21.6097,21.6097,411800.0
2005-07-14 11:30:00,24.4,24.54,24.36,24.43,191200.0,21.6097,21.7337,21.5743,21.6363,191200.0
2005-07-14 12:00:00,24.43,24.5,24.42,24.45,190800.0,21.6363,21.6983,21.6274,21.654,190800.0
2005-07-14 12:30:00,24.46,24.46,24.39,24.41,67600.0,21.6629,21.6629,21.6009,21.6186,67600.0
2005-07-14 13:00:00,24.4,24.43,24.37,24.4,203800.0,21.6097,21.6363,21.5831,21.6097,203800.0
2005-07-14 13:30:00,24.38,24.4,24.31,24.36,166800.0,21.592,21.6097,21.53,21.5743,166800.0
2005-07-14 14:00:00,24.36,24.43,24.33,24.34,111000.0,21.5743,21.6363,21.5477,21.5566,111000.0
2005-07-14 14:30:00,24.34,24.42,24.32,24.38,208800.0,21.5566,21.6274,21.5389,21.592,208800.0
2005-07-14 15:00:00,24.38,24.48,24.38,24.47,133200.0,21.592,21.6806,21.592,21.6717,133200.0
2005-07-14 15:30:00,24.47,24.53,24.43,24.43,268400.0,21.6717,21.7248,21.6363,21.6363,268400.0
2005-07-15 09:30:00,24.64,24.79,24.49,24.68,1202800.0,21.8223,21.9551,21.6894,21.8577,1202800.0
2005-07-15 10:00:00,24.68,24.68,24.55,24.6,298600.0,21.8577,21.8577,21.7426,21.7868,298600.0
2005-07-15 10:30:00,24.59,24.63,24.55,24.6,273600.0,21.778,21.8134,21.7426,21.7868,273600.0
2005-07-15 11:00:00,24.6,24.65,24.58,24.61,133200.0,21.7868,21.8311,21.7691,21.7957,133200.0
2005-07-15 11:30:00,24.62,24.65,24.54,24.56,203200.0,21.8046,21.8311,21.7337,21.7514,203200.0
2005-07-15 12:00:00,24.56,24.57,24.43,24.46,271600.0,21.7514,21.7603,21.6363,21.6629,271600.0
2005-07-15 12:30:00,24.46,24.5,24.46,24.49,166000.0,21.6629,21.6983,21.6629,21.6894,166000.0
2005-07-15 13:00:00,24.49,24.52,24.46,24.5,145000.0,21.6894,21.716,21.6629,21.6983,145000.0
2005-07-15 13:30:00,24.5,24.51,24.46,24.46,107800.0,21.6983,21.7071,21.6629,21.6629,107800.0
2005-07-15 14:00:00,24.47,24.5,24.45,24.5,136800.0,21.6717,21.6983,21.654,21.6983,136800.0
2005-07-15 14:30:00,24.5,24.58,24.47,24.57,225200.0,21.6983,21.7691,21.6717,21.7603,225200.0
2005-07-15 15:00:00,24.57,24.57,24.5,24.51,376200.0,21.7603,21.7603,21.6983,21.7071,376200.0
2005-07-15 15:30:00,24.5,24.51,24.47,24.48,455400.0,21.6983,21.7071,21.6717,21.6806,455400.0
2005-07-18 09:30:00,24.43,24.54,24.38,24.52,253000.0,21.6363,21.7337,21.592,21.716,253000.0
2005-07-18 10:00:00,24.52,24.63,24.45,24.6,233200.0,21.716,21.8134,21.654,21.7868,233200.0
2005-07-18 10:30:00,24.6,24.6,24.48,24.49,246600.0,21.7868,21.7868,21.6806,21.6894,246600.0
2005-07-18 11:00:00,24.49,24.54,24.48,24.49,324400.0,21.6894,21.7337,21.6806,21.6894,324400.0
2005-07-18 11:30:00,24.49,24.5,24.48,24.49,71400.0,21.6894,21.6983,21.6806,21.6894,71400.0
2005-07-18 12:00:00,24.49,24.5,24.47,24.49,79400.0,21.6894,21.6983,21.6717,21.6894,79400.0
2005-07-18 12:30:00,24.49,24.5,24.46,24.48,171000.0,21.6894,21.6983,21.6629,21.6806,171000.0
2005-07-18 13:00:00,24.48,24.5,24.48,24.49,190400.0,21.6806,21.6983,21.6806,21.6894,190400.0
2005-07-18 13:30:00,24.48,24.51,24.48,24.49,104000.0,21.6806,21.7071,21.6806,21.6894,104000.0
2005-07-18 14:00:00,24.49,24.6,24.48,24.53,231400.0,21.6894,21.7868,21.6806,21.7248,231400.0
2005-07-18 14:30:00,24.53,24.55,24.51,24.52,107400.0,21.7248,21.7426,21.7071,21.716,107400.0
2005-07-18 15:00:00,24.52,24.52,24.49,24.5,263200.0,21.716,21.716,21.6894,21.6983,263200.0
2005-07-18 15:30:00,24.5,24.5,24.45,24.46,321200.0,21.6983,21.6983,21.654,21.6629,321200.0
2005-07-19 09:30:00,24.48,24.49,24.31,24.31,382200.0,21.6806,21.6894,21.53,21.53,382200.0
2005-07-19 10:00:00,24.3,24.36,24.16,24.34,396200.0,21.5212,21.5743,21.3972,21.5566,396200.0
2005-07-19 10:30:00,24.34,24.4,24.31,24.35,97800.0,21.5566,21.6097,21.53,21.5654,97800.0
2005-07-19 11:00:00,24.35,24.36,24.25,24.31,102000.0,21.5654,21.5743,21.4769,21.53,102000.0
2005-07-19 11:30:00,24.31,24.36,24.27,24.36,124600.0,21.53,21.5743,21.4946,21.5743,124600.0
2005-07-19 12:00:00,24.36,24.38,24.3,24.3,116600.0,21.5743,21.592,21.5212,21.5212,116600.0
2005-07-19 12:30:00,24.3,24.33,24.28,24.32,94600.0,21.5212,21.5477,21.5034,21.5389,94600.0
2005-07-19 13:00:00,24.32,24.35,24.29,24.29,54200.0,21.5389,21.5654,21.5123,21.5123,54200.0
2005-07-19 13:30:00,24.29,24.31,24.28,24.29,102800.0,21.5123,21.53,21.5034,21.5123,102800.0
2005-07-19 14:00:00,24.29,24.33,24.28,24.32,114400.0,21.5123,21.5477,21.5034,21.5389,114400.0
2005-07-19 14:30:00,24.31,24.36,24.25,24.28,178200.0,21.53,21.5743,21.4769,21.5034,178200.0
2005-07-19 15:00:00,24.28,24.31,24.23,24.3,326200.0,21.5034,21.53,21.4592,21.5212,326200.0
2005-07-19 15:30:00,24.3,24.38,24.3,24.36,223200.0,21.5212,21.592,21.5212,21.5743,223200.0
2005-07-20 09:30:00,24.39,24.6,24.36,24.53,425000.0,21.6009,21.7868,21.5743,21.7248,425000.0
2005-07-20 10:00:00,24.53,24.53,24.34,24.41,166400.0,21.7248,21.7248,21.5566,21.6186,166400.0
2005-07-20 10:30:00,24.4,24.6,24.4,24.5,173400.0,21.6097,21.7868,21.6097,21.6983,173400.0
2005-07-20 11:00:00,24.49,24.51,24.47,24.49,115800.0,21.6894,21.7071,21.6717,21.6894,115800.0
2005-07-20 11:30:00,24.5,24.5,24.41,24.42,129000.0,21.6983,21.6983,21.6186,21.6274,129000.0
2005-07-20 12:00:00,24.43,24.43,24.39,24.42,130800.0,21.6363,21.6363,21.6009,21.6274,130800.0
2005-07-20 12:30:00,24.42,24.44,24.4,24.41,132200.0,21.6274,21.6451,21.6097,21.6186,132200.0
2005-07-20 13:00:00,24.41,24.49,24.39,24.45,166600.0,21.6186,21.6894,21.6009,21.654,166600.0
2005-07-20 13:30:00,24.46,24.48,24.41,24.43,135400.0,21.6629,21.6806,21.6186,21.6363,135400.0
2005-07-20 14:00:00,24.43,24.45,24.41,24.45,112200.0,21.6363,21.654,21.6186,21.654,112200.0
2005-07-20 14:30:00,24.45,24.46,24.39,24.43,148000.0,21.654,21.6629,21.6009,21.6363,148000.0
2005-07-20 15:00:00,24.43,24.46,24.42,24.46,243000.0,21.6363,21.6629,21.6274,21.6629,243000.0
2005-07-20 15:30:00,24.46,24.51,24.46,24.48,292800.0,21.6629,21.7071,21.6629,21.6806,292800.0
2005-07-21 09:30:00,24.56,24.58,24.2,24.38,375000.0,21.7514,21.7691,21.4326,21.592,375000.0
2005-07-21 10:00:00,24.38,24.39,24.2,24.25,123800.0,21.592,21.6009,21.4326,21.4769,123800.0
2005-07-21 10:30:00,24.25,24.26,24.11,24.18,145400.0,21.4769,21.4857,21.3529,21.4149,145400.0
2005-07-21 11:00:00,24.17,24.43,24.17,24.43,106400.0,21.406,21.6363,21.406,21.6363,106400.0
2005-07-21 11:30:00,24.43,24.53,24.39,24.5,134200.0,21.6363,21.7248,21.6009,21.6983,134200.0
2005-07-21 12:00:00,24.5,24.5,24.37,24.43,124400.0,21.6983,21.6983,21.5831,21.6363,124400.0
2005-07-21 12:30:00,24.43,24.58,24.43,24.5,292000.0,21.6363,21.7691,21.6363,21.6983,292000.0
2005-07-21 13:00:00,24.5,24.55,24.5,24.5,145800.0,21.6983,21.7426,21.6983,21.6983,145800.0
2005-07-21 13:30:00,24.5,24.51,24.42,24.45,121200.0,21.6983,21.7071,21.6274,21.654,121200.0
2005-07-21 14:00:00,24.45,24.46,24.39,24.43,142200.0,21.654,21.6629,21.6009,21.6363,142200.0
2005-07-21 14:30:00,24.42,24.47,24.38,24.38,143600.0,21.6274,21.6717,21.592,21.592,143600.0
2005-07-21 15:00:00,24.39,24.47,24.36,24.47,114000.0,21.6009,21.6717,21.5743,21.6717,114000.0
2005-07-21 15:30:00,24.47,24.47,24.36,24.39,223200.0,21.6717,21.6717,21.5743,21.6009,223200.0
2005-07-22 09:30:00,24.37,24.42,24.29,24.41,186800.0,21.5831,21.6274,21.5123,21.6186,186800.0
2005-07-22 10:00:00,24.41,24.43,24.28,24.36,443400.0,21.6186,21.6363,21.5034,21.5743,443400.0
2005-07-22 10:30:00,24.36,24.36,24.08,24.2,450400.0,21.5743,21.5743,21.3263,21.4326,450400.0
2005-07-22 11:00:00,24.2,24.2,24.11,24.13,230400.0,21.4326,21.4326,21.3529,21.3706,230400.0
2005-07-22 11:30:00,24.13,24.15,24.01,24.02,218600.0,21.3706,21.3883,21.2643,21.2732,218600.0
2005-07-22 12:00:00,24.02,24.02,23.92,23.93,261200.0,21.2732,21.2732,21.1846,21.1935,261200.0
2005-07-22 12:30:00,23.94,24.0,23.92,23.95,148200.0,21.2023,21.2555,21.1846,21.2112,148200.0
2005-07-22 13:00:00,23.94,24.03,23.93,24.0,122200.0,21.2023,21.282,21.1935,21.2555,122200.0
2005-07-22 13:30:00,24.0,24.01,23.99,24.01,145800.0,21.2555,21.2643,21.2466,21.2643,145800.0
2005-07-22 14:00:00,24.01,24.04,23.99,24.0,201000.0,21.2643,21.2909,21.2466,21.2555,201000.0
2005-07-22 14:30:00,24.0,24.12,23.97,24.1,240400.0,21.2555,21.3617,21.2289,21.344,240400.0
2005-07-22 15:00:00,24.1,24.21,24.08,24.21,217000.0,21.344,21.4414,21.3263,21.4414,217000.0
2005-07-22 15:30:00,24.21,24.22,24.13,24.18,288600.0,21.4414,21.4503,21.3706,21.4149,288600.0
2005-07-25 09:30:00,24.15,24.32,24.15,24.32,150200.0,21.3883,21.5389,21.3883,21.5389,150200.0
2005-07-25 10:00:00,24.32,24.35,24.23,24.25,302200.0,21.5389,21.5654,21.4592,21.4769,302200.0
2005-07-25 10:30:00,24.25,24.43,24.24,24.41,201000.0,21.4769,21.6363,21.468,21.6186,201000.0
2005-07-25 11:00:00,24.42,24.42,24.31,24.32,136800.0,21.6274,21.6274,21.53,21.5389,136800.0
2005-07-25 11:30:00,24.32,24.33,24.24,24.25,141400.0,21.5389,21.5477,21.468,21.4769,141400.0
2005-07-25 12:00:00,24.25,24.25,24.19,24.19,253000.0,21.4769,21.4769,21.4237,21.4237,253000.0
2005-07-25 12:30:00,24.19,24.21,24.13,24.13,181800.0,21.4237,21.4414,21.3706,21.3706,181800.0
2005-07-25 13:00:00,24.13,24.15,24.11,24.15,190800.0,21.3706,21.3883,21.3529,21.3883,190800.0
2005-07-25 13:30:00,24.15,24.18,24.12,24.14,354400.0,21.3883,21.4149,21.3617,21.3794,354400.0
2005-07-25 14:00:00,24.14,24.18,24.13,24.17,276400.0,21.3794,21.4149,21.3706,21.406,276400.0
2005-07-25 14:30:00,24.18,24.22,24.14,24.18,189600.0,21.4149,21.4503,21.3794,21.4149,189600.0
2005-07-25 15:00:00,24.18,24.22,24.15,24.2,188000.0,21.4149,21.4503,21.3883,21.4326,188000.0
2005-07-25 15:30:00,24.2,24.25,24.18,24.21,230000.0,21.4326,21.4769,21.4149,21.4414,230000.0
2005-07-26 09:30:00,23.68,23.93,23.48,23.89,1247800.0,20.9721,21.1935,20.7949,21.158,1247800.0
2005-07-26 10:00:00,23.89,23.89,23.74,23.75,419400.0,21.158,21.158,21.0252,21.034,419400.0
2005-07-26 10:30:00,23.75,23.75,23.62,23.75,335800.0,21.034,21.034,20.9189,21.034,335800.0
2005-07-26 11:00:00,23.75,23.85,23.75,23.85,146400.0,21.034,21.1226,21.034,21.1226,146400.0
2005-07-26 11:30:00,23.85,23.99,23.85,23.99,215400.0,21.1226,21.2466,21.1226,21.2466,215400.0
2005-07-26 12:00:00,23.99,24.0,23.89,23.92,306800.0,21.2466,21.2555,21.158,21.1846,306800.0
2005-07-26 12:30:00,23.92,23.99,23.9,23.96,117000.0,21.1846,21.2466,21.1669,21.22,117000.0
2005-07-26 13:00:00,23.97,23.97,23.9,23.9,170800.0,21.2289,21.2289,21.1669,21.1669,170800.0
2005-07-26 13:30:00,23.9,23.99,23.86,23.99,394600.0,21.1669,21.2466,21.1315,21.2466,394600.0
2005-07-26 14:00:00,23.99,24.06,23.99,24.02,189800.0,21.2466,21.3086,21.2466,21.2732,189800.0
2005-07-26 14:30:00,24.01,24.03,23.97,24.02,102800.0,21.2643,21.282,21.2289,21.2732,102800.0
2005-07-26 15:00:00,24.01,24.1,23.95,24.06,219600.0,21.2643,21.344,21.2112,21.3086,219600.0
2005-07-26 15:30:00,24.06,24.06,23.97,23.98,289800.0,21.3086,21.3086,21.2289,21.2377,289800.0
2005-07-27 09:30:00,24.09,24.09,23.72,23.82,208400.0,21.3352,21.3352,21.0075,21.096,208400.0
2005-07-27 10:00:00,23.82,23.88,23.77,23.85,302200.0,21.096,21.1492,21.0518,21.1226,302200.0
2005-07-27 10:30:00,23.86,23.97,23.86,23.93,195800.0,21.1315,21.2289,21.1315,21.1935,195800.0
2005-07-27 11:00:00,23.94,23.95,23.81,23.84,177400.0,21.2023,21.2112,21.0872,21.1138,177400.0
2005-07-27 11:30:00,23.84,23.86,23.77,23.82,153200.0,21.1138,21.1315,21.0518,21.096,153200.0
2005-07-27 12:00:00,23.84,23.97,23.84,23.89,92200.0,21.1138,21.2289,21.1138,21.158,92200.0
2005-07-27 12:30:00,23.89,23.93,23.84,23.9,47200.0,21.158,21.1935,21.1138,21.1669,47200.0
2005-07-27 13:00:00,23.9,23.96,23.86,23.91,47600.0,21.1669,21.22,21.1315,21.1758,47600.0
2005-07-27 13:30:00,23.92,23.99,23.9,23.98,95400.0,21.1846,21.2466,21.1669,21.2377,95400.0
2005-07-27 14:00:00,23.99,24.14,23.97,24.11,142800.0,21.2466,21.3794,21.2289,21.3529,142800.0
2005-07-27 14:30:00,24.12,24.19,24.07,24.09,337600.0,21.3617,21.4237,21.3175,21.3352,337600.0
2005-07-27 15:00:00,24.08,24.09,24.06,24.08,189800.0,21.3263,21.3352,21.3086,21.3263,189800.0
2005-07-27 15:30:00,24.08,24.08,24.02,24.03,239400.0,21.3263,21.3263,21.2732,21.282,239400.0
2005-07-28 09:30:00,24.0,24.05,23.83,23.86,299200.0,21.2555,21.2997,21.1049,21.1315,299200.0
2005-07-28 10:00:00,23.88,23.93,23.6,23.68,286000.0,21.1492,21.1935,20.9012,20.9721,286000.0
2005-07-28 10:30:00,23.68,23.88,23.68,23.87,140600.0,20.9721,21.1492,20.9721,21.1403,140600.0
2005-07-28 11:00:00,23.88,23.9,23.55,23.7,625600.0,21.1492,21.1669,20.8569,20.9898,625600.0
2005-07-28 11:30:00,23.7,23.79,23.67,23.78,272200.0,20.9898,21.0695,20.9632,21.0606,272200.0
2005-07-28 12:00:00,23.78,23.85,23.77,23.85,64400.0,21.0606,21.1226,21.0518,21.1226,64400.0
2005-07-28 12:30:00,23.85,23.89,23.68,23.75,186200.0,21.1226,21.158,20.9721,21.034,186200.0
2005-07-28 13:00:00,23.75,23.87,23.75,23.86,110600.0,21.034,21.1403,21.034,21.1315,110600.0
2005-07-28 13:30:00,23.86,23.86,23.75,23.81,674600.0,21.1315,21.1315,21.034,21.0872,674600.0
2005-07-28 14:00:00,23.8,23.91,23.77,23.88,157600.0,21.0783,21.1758,21.0518,21.1492,157600.0
2005-07-28 14:30:00,23.88,23.96,23.88,23.94,152600.0,21.1492,21.22,21.1492,21.2023,152600.0
2005-07-28 15:00:00,23.94,23.98,23.89,23.98,228000.0,21.2023,21.2377,21.158,21.2377,228000.0
2005-07-28 15:30:00,23.98,24.0,23.97,24.0,264800.0,21.2377,21.2555,21.2289,21.2555,264800.0
2005-07-29 09:30:00,23.96,24.19,23.96,24.06,199600.0,21.22,21.4237,21.22,21.3086,199600.0
2005-07-29 10:00:00,24.06,24.1,24.0,24.03,131000.0,21.3086,21.344,21.2555,21.282,131000.0
2005-07-29 10:30:00,24.03,24.05,23.97,23.97,286400.0,21.282,21.2997,21.2289,21.2289,286400.0
2005-07-29 11:00:00,23.97,23.98,23.89,23.96,203400.0,21.2289,21.2377,21.158,21.22,203400.0
2005-07-29 11:30:00,23.96,24.01,23.95,24.0,210200.0,21.22,21.2643,21.2112,21.2555,210200.0
2005-07-29 12:00:00,24.0,24.01,23.98,24.0,183000.0,21.2555,21.2643,21.2377,21.2555,183000.0
2005-07-29 12:30:00,23.99,24.0,23.98,23.98,152800.0,21.2466,21.2555,21.2377,21.2377,152800.0
2005-07-29 13:00:00,23.99,24.0,23.95,23.98,74800.0,21.2466,21.2555,21.2112,21.2377,74800.0
2005-07-29 13:30:00,23.97,23.98,23.91,23.94,96200.0,21.2289,21.2377,21.1758,21.2023,96200.0
2005-07-29 14:00:00,23.93,23.96,23.91,23.96,94400.0,21.1935,21.22,21.1758,21.22,94400.0
2005-07-29 14:30:00,23.96,24.06,23.96,24.06,208600.0,21.22,21.3086,21.22,21.3086,208600.0
2005-07-29 15:00:00,24.06,24.07,23.93,23.94,234400.0,21.3086,21.3175,21.1935,21.2023,234400.0
2005-07-29 15:30:00,23.94,24.0,23.88,24.0,225000.0,21.2023,21.2555,21.1492,21.2555,225000.0
2005-08-01 09:30:00,24.02,24.22,23.95,24.13,362400.0,21.2732,21.4503,21.2112,21.3706,362400.0
2005-08-01 10:00:00,24.13,24.16,23.95,24.0,154000.0,21.3706,21.3972,21.2112,21.2555,154000.0
2005-08-01 10:30:00,24.0,24.0,23.86,23.88,162800.0,21.2555,21.2555,21.1315,21.1492,162800.0
2005-08-01 11:00:00,23.88,23.95,23.85,23.93,85600.0,21.1492,21.2112,21.1226,21.1935,85600.0
2005-08-01 11:30:00,23.93,23.99,23.92,23.97,49200.0,21.1935,21.2466,21.1846,21.2289,49200.0
2005-08-01 12:00:00,23.97,24.0,23.97,23.98,47000.0,21.2289,21.2555,21.2289,21.2377,47000.0
2005-08-01 12:30:00,23.97,23.99,23.91,23.92,68400.0,21.2289,21.2466,21.1758,21.1846,68400.0
2005-08-01 13:00:00,23.92,23.93,23.85,23.86,102400.0,21.1846,21.1935,21.1226,21.1315,102400.0
2005-08-01 13:30:00,23.85,23.88,23.85,23.86,80600.0,21.1226,21.1492,21.1226,21.1315,80600.0
2005-08-01 14:00:00,23.85,24.0,23.85,23.98,85000.0,21.1226,21.2555,21.1226,21.2377,85000.0
2005-08-01 14:30:00,23.99,24.0,23.9,23.91,134800.0,21.2466,21.2555,21.1669,21.1758,134800.0
2005-08-01 15:00:00,23.91,23.93,23.9,23.92,148200.0,21.1758,21.1935,21.1669,21.1846,148200.0
2005-08-01 15:30:00,23.92,23.93,23.86,23.9,204200.0,21.1846,21.1935,21.1315,21.1669,204200.0
2005-08-02 09:30:00,23.85,23.9,23.64,23.75,340200.0,21.1226,21.1669,20.9366,21.034,340200.0
2005-08-02 10:00:00,23.75,23.88,23.71,23.88,261400.0,21.034,21.1492,20.9986,21.1492,261400.0
2005-08-02 10:30:00,23.88,23.93,23.86,23.9,149600.0,21.1492,21.1935,21.1315,21.1669,149600.0
2005-08-02 11:00:00,23.9,23.93,23.9,23.91,104600.0,21.1669,21.1935,21.1669,21.1758,104600.0
2005-08-02 11:30:00,23.91,23.93,23.9,23.91,75800.0,21.1758,21.1935,21.1669,21.1758,75800.0
2005-08-02 12:00:00,23.91,23.93,23.78,23.93,143400.0,21.1758,21.1935,21.0606,21.1935,143400.0
2005-08-02 12:30:00,23.92,23.98,23.92,23.93,55400.0,21.1846,21.2377,21.1846,21.1935,55400.0
2005-08-02 13:00:00,23.93,23.99,23.86,23.98,231800.0,21.1935,21.2466,21.1315,21.2377,231800.0
2005-08-02 13:30:00,23.97,24.0,23.97,23.98,50800.0,21.2289,21.2555,21.2289,21.2377,50800.0
2005-08-02 14:00:00,23.97,24.08,23.97,24.03,85000.0,21.2289,21.3263,21.2289,21.282,85000.0
2005-08-02 14:30:00,24.03,24.12,24.0,24.04,197400.0,21.282,21.3617,21.2555,21.2909,197400.0
2005-08-02 15:00:00,24.04,24.09,23.98,24.05,259000.0,21.2909,21.3352,21.2377,21.2997,259000.0
2005-08-02 15:30:00,24.04,24.06,23.97,24.01,491800.0,21.2909,21.3086,21.2289,21.2643,491800.0
2005-08-03 09:30:00,23.88,24.16,23.81,24.09,448000.0,21.1492,21.3972,21.0872,21.3352,448000.0
2005-08-03 10:00:00,24.1,24.11,23.93,24.1,340200.0,21.344,21.3529,21.1935,21.344,340200.0
2005-08-03 10:30:00,24.11,24.11,23.97,23.98,351400.0,21.3529,21.3529,21.2289,21.2377,351400.0
2005-08-03 11:00:00,23.98,24.11,23.93,24.04,286200.0,21.2377,21.3529,21.1935,21.2909,286200.0
2005-08-03 11:30:00,24.04,24.15,23.99,24.04,243200.0,21.2909,21.3883,21.2466,21.2909,243200.0
2005-08-03 12:00:00,24.03,24.05,23.99,24.05,252400.0,21.282,21.2997,21.2466,21.2997,252400.0
2005-08-03 12:30:00,24.05,24.13,24.05,24.08,479200.0,21.2997,21.3706,21.2997,21.3263,479200.0
2005-08-03 13:00:00,24.09,24.09,24.05,24.08,151000.0,21.3352,21.3352,21.2997,21.3263,151000.0
2005-08-03 13:30:00,24.07,24.08,24.03,24.03,96800.0,21.3175,21.3263,21.282,21.282,96800.0
2005-08-03 14:00:00,24.03,24.04,23.99,24.03,138600.0,21.282,21.2909,21.2466,21.282,138600.0
2005-08-03 14:30:00,24.03,24.08,23.98,24.03,180200.0,21.282,21.3263,21.2377,21.282,180200.0
2005-08-03 15:00:00,24.03,24.13,24.01,24.11,218000.0,21.282,21.3706,21.2643,21.3529,218000.0
2005-08-03 15:30:00,24.11,24.13,24.06,24.1,141200.0,21.3529,21.3706,21.3086,21.344,141200.0
2005-08-04 09:30:00,23.93,24.2,23.93,24.13,275800.0,21.1935,21.4326,21.1935,21.3706,275800.0
2005-08-04 10:00:00,24.13,24.13,24.0,24.11,112400.0,21.3706,21.3706,21.2555,21.3529,112400.0
2005-08-04 10:30:00,24.11,24.18,24.04,24.12,132800.0,21.3529,21.4149,21.2909,21.3617,132800.0
2005-08-04 11:00:00,24.11,24.13,24.01,24.13,124400.0,21.3529,21.3706,21.2643,21.3706,124400.0
2005-08-04 11:30:00,24.11,24.11,24.04,24.06,170400.0,21.3529,21.3529,21.2909,21.3086,170400.0
2005-08-04 12:00:00,24.05,24.1,24.03,24.1,162600.0,21.2997,21.344,21.282,21.344,162600.0
2005-08-04 12:30:00,24.09,24.11,24.0,24.02,71000.0,21.3352,21.3529,21.2555,21.2732,71000.0
2005-08-04 13:00:00,24.02,24.05,23.98,23.98,83800.0,21.2732,21.2997,21.2377,21.2377,83800.0
2005-08-04 13:30:00,23.98,24.04,23.97,24.03,125200.0,21.2377,21.2909,21.2289,21.282,125200.0
2005-08-04 14:00:00,24.03,24.11,24.03,24.09,96600.0,21.282,21.3529,21.282,21.3352,96600.0
2005-08-04 14:30:00,24.09,24.1,24.01,24.04,117600.0,21.3352,21.344,21.2643,21.2909,117600.0
2005-08-04 15:00:00,24.03,24.07,24.0,24.02,104200.0,21.282,21.3175,21.2555,21.2732,104200.0
2005-08-04 15:30:00,24.02,24.02,23.97,23.99,183400.0,21.2732,21.2732,21.2289,21.2466,183400.0
2005-08-05 09:30:00,23.92,24.16,23.9,24.05,220000.0,21.1846,21.3972,21.1669,21.2997,220000.0
2005-08-05 10:00:00,24.06,24.06,23.88,23.93,110200.0,21.3086,21.3086,21.1492,21.1935,110200.0
2005-08-05 10:30:00,23.93,23.93,23.85,23.92,223200.0,21.1935,21.1935,21.1226,21.1846,223200.0
2005-08-05 11:00:00,23.91,23.92,23.82,23.84,154000.0,21.1758,21.1846,21.096,21.1138,154000.0
2005-08-05 11:30:00,23.84,23.88,23.84,23.85,60600.0,21.1138,21.1492,21.1138,21.1226,60600.0
2005-08-05 12:00:00,23.85,23.9,23.85,23.9,80800.0,21.1226,21.1669,21.1226,21.1669,80800.0
2005-08-05 12:30:00,23.9,23.9,23.86,23.86,58200.0,21.1669,21.1669,21.1315,21.1315,58200.0
2005-08-05 13:00:00,23.85,23.95,23.85,23.91,68400.0,21.1226,21.2112,21.1226,21.1758,68400.0
2005-08-05 13:30:00,23.91,23.93,23.88,23.93,43000.0,21.1758,21.1935,21.1492,21.1935,43000.0
2005-08-05 14:00:00,23.93,23.96,23.91,23.94,91600.0,21.1935,21.22,21.1758,21.2023,91600.0
2005-08-05 14:30:00,23.95,24.01,23.94,23.95,78400.0,21.2112,21.2643,21.2023,21.2112,78400.0
2005-08-05 15:00:00,23.95,24.0,23.95,24.0,148200.0,21.2112,21.2555,21.2112,21.2555,148200.0
2005-08-05 15:30:00,24.0,24.04,23.95,23.95,238600.0,21.2555,21.2909,21.2112,21.2112,238600.0
2005-08-08 09:30:00,24.0,24.0,23.79,23.84,294400.0,21.2555,21.2555,21.0695,21.1138,294400.0
2005-08-08 10:00:00,23.84,23.84,23.74,23.8,503000.0,21.1138,21.1138,21.0252,21.0783,503000.0
2005-08-08 10:30:00,23.79,23.8,23.67,23.72,167800.0,21.0695,21.0783,20.9632,21.0075,167800.0
2005-08-08 11:00:00,23.72,23.73,23.65,23.7,101200.0,21.0075,21.0163,20.9455,20.9898,101200.0
2005-08-08 11:30:00,23.7,23.7,23.65,23.68,83200.0,20.9898,20.9898,20.9455,20.9721,83200.0
2005-08-08 12:00:00,23.68,23.71,23.62,23.71,79200.0,20.9721,20.9986,20.9189,20.9986,79200.0
2005-08-08 12:30:00,23.71,23.74,23.67,23.7,90600.0,20.9986,21.0252,20.9632,20.9898,90600.0
2005-08-08 13:00:00,23.7,23.7,23.59,23.64,77800.0,20.9898,20.9898,20.8923,20.9366,77800.0
2005-08-08 13:30:00,23.64,23.69,23.63,23.67,65000.0,20.9366,20.9809,20.9278,20.9632,65000.0
2005-08-08 14:00:00,23.68,23.68,23.59,23.59,86800.0,20.9721,20.9721,20.8923,20.8923,86800.0
2005-08-08 14:30:00,23.6,23.6,23.5,23.51,307200.0,20.9012,20.9012,20.8126,20.8215,307200.0
2005-08-08 15:00:00,23.51,23.54,23.48,23.48,273400.0,20.8215,20.8481,20.7949,20.7949,273400.0
2005-08-08 15:30:00,23.48,23.56,23.47,23.53,380400.0,20.7949,20.8658,20.7861,20.8392,380400.0
2005-08-09 09:30:00,23.63,23.73,23.53,23.63,225000.0,20.9278,21.0163,20.8392,20.9278,225000.0
2005-08-09 10:00:00,23.63,23.63,23.53,23.58,166200.0,20.9278,20.9278,20.8392,20.8835,166200.0
2005-08-09 10:30:00,23.58,23.61,23.54,23.57,106000.0,20.8835,20.9101,20.8481,20.8746,106000.0
2005-08-09 11:00:00,23.57,23.64,23.09,23.64,117400.0,20.8746,20.9366,20.4495,20.9366,117400.0
2005-08-09 11:30:00,23.64,23.71,23.64,23.71,71600.0,20.9366,20.9986,20.9366,20.9986,71600.0
2005-08-09 12:00:00,23.71,23.73,23.65,23.65,35600.0,20.9986,21.0163,20.9455,20.9455,35600.0
2005-08-09 12:30:00,23.65,23.73,23.65,23.7,39800.0,20.9455,21.0163,20.9455,20.9898,39800.0
2005-08-09 13:00:00,23.7,23.71,23.58,23.59,109400.0,20.9898,20.9986,20.8835,20.8923,109400.0
2005-08-09 13:30:00,23.59,23.6,23.55,23.59,260600.0,20.8923,20.9012,20.8569,20.8923,260600.0
2005-08-09 14:00:00,23.59,23.7,23.57,23.7,146600.0,20.8923,20.9898,20.8746,20.9898,146600.0
2005-08-09 14:30:00,23.7,23.7,23.61,23.64,138800.0,20.9898,20.9898,20.9101,20.9366,138800.0
2005-08-09 15:00:00,23.64,23.64,23.54,23.55,221000.0,20.9366,20.9366,20.8481,20.8569,221000.0
2005-08-09 15:30:00,23.54,23.62,23.54,23.6,211200.0,20.8481,20.9189,20.8481,20.9012,211200.0
2005-08-10 09:30:00,23.64,23.71,23.56,23.71,142800.0,20.9366,20.9986,20.8658,20.9986,142800.0
2005-08-10 10:00:00,23.7,23.74,23.64,23.71,71000.0,20.9898,21.0252,20.9366,20.9986,71000.0
2005-08-10 10:30:00,23.7,23.75,23.6,23.7,80800.0,20.9898,21.034,20.9012,20.9898,80800.0
2005-08-10 11:00:00,23.71,23.71,23.63,23.68,55200.0,20.9986,20.9986,20.9278,20.9721,55200.0
2005-08-10 11:30:00,23.68,23.74,23.67,23.72,158000.0,20.9721,21.0252,20.9632,21.0075,158000.0
2005-08-10 12:00:00,23.73,23.81,23.68,23.7,85400.0,21.0163,21.0872,20.9721,20.9898,85400.0
2005-08-10 12:30:00,23.69,23.74,23.55,23.61,181000.0,20.9809,21.0252,20.8569,20.9101,181000.0
2005-08-10 13:00:00,23.61,23.68,23.6,23.65,74200.0,20.9101,20.9721,20.9012,20.9455,74200.0
2005-08-10 13:30:00,23.66,23.66,23.44,23.49,151400.0,20.9543,20.9543,20.7595,20.8038,151400.0
2005-08-10 14:00:00,23.49,23.51,23.38,23.46,232000.0,20.8038,20.8215,20.7064,20.7772,232000.0
2005-08-10 14:30:00,23.46,23.52,23.43,23.47,112600.0,20.7772,20.8303,20.7506,20.7861,112600.0
2005-08-10 15:00:00,23.47,23.47,23.32,23.38,203000.0,20.7861,20.7861,20.6532,20.7064,203000.0
2005-08-10 15:30:00,23.38,23.45,23.38,23.44,306800.0,20.7064,20.7684,20.7064,20.7595,306800.0
2005-08-11 09:30:00,23.47,23.72,23.47,23.67,192400.0,20.7861,21.0075,20.7861,20.9632,192400.0
2005-08-11 10:00:00,23.66,23.98,23.65,23.95,190000.0,20.9543,21.2377,20.9455,21.2112,190000.0
2005-08-11 10:30:00,23.93,23.97,23.89,23.9,185200.0,21.1935,21.2289,21.158,21.1669,185200.0
2005-08-11 11:00:00,23.9,23.92,23.78,23.8,93200.0,21.1669,21.1846,21.0606,21.0783,93200.0
2005-08-11 11:30:00,23.8,23.85,23.71,23.82,78800.0,21.0783,21.1226,20.9986,21.096,78800.0
2005-08-11 12:00:00,23.82,23.88,23.68,23.7,155400.0,21.096,21.1492,20.9721,20.9898,155400.0
2005-08-11 12:30:00,23.71,23.75,23.47,23.7,92800.0,20.9986,21.034,20.7861,20.9898,92800.0
2005-08-11 13:00:00,23.69,23.77,23.68,23.75,71400.0,20.9809,21.0518,20.9721,21.034,71400.0
2005-08-11 13:30:00,23.75,23.75,23.69,23.75,50400.0,21.034,21.034,20.9809,21.034,50400.0
2005-08-11 14:00:00,23.75,23.75,23.66,23.7,60400.0,21.034,21.034,20.9543,20.9898,60400.0
2005-08-11 14:30:00,23.7,23.75,23.68,23.72,120000.0,20.9898,21.034,20.9721,21.0075,120000.0
2005-08-11 15:00:00,23.72,23.84,23.68,23.8,179000.0,21.0075,21.1138,20.9721,21.0783,179000.0
2005-08-11 15:30:00,23.81,23.89,23.79,23.83,309200.0,21.0872,21.158,21.0695,21.1049,309200.0
2005-08-12 09:30:00,23.78,23.8,23.41,23.58,293600.0,21.0606,21.0783,20.7329,20.8835,293600.0
2005-08-12 10:00:00,23.57,23.64,23.55,23.61,159800.0,20.8746,20.9366,20.8569,20.9101,159800.0
2005-08-12 10:30:00,23.61,23.63,23.6,23.63,127600.0,20.9101,20.9278,20.9012,20.9278,127600.0
2005-08-12 11:00:00,23.61,23.65,23.6,23.6,159600.0,20.9101,20.9455,20.9012,20.9012,159600.0
2005-08-12 11:30:00,23.6,23.64,23.5,23.52,221400.0,20.9012,20.9366,20.8126,20.8303,221400.0
2005-08-12 12:00:00,23.5,23.53,23.43,23.44,159400.0,20.8126,20.8392,20.7506,20.7595,159400.0
2005-08-12 12:30:00,23.46,23.48,23.41,23.45,112400.0,20.7772,20.7949,20.7329,20.7684,112400.0
2005-08-12 13:00:00,23.45,23.46,23.41,23.43,114600.0,20.7684,20.7772,20.7329,20.7506,114600.0
2005-08-12 13:30:00,23.43,23.43,23.35,23.35,120000.0,20.7506,20.7506,20.6798,20.6798,120000.0
2005-08-12 14:00:00,23.35,23.43,23.33,23.41,111400.0,20.6798,20.7506,20.6621,20.7329,111400.0
2005-08-12 14:30:00,23.41,23.45,23.4,23.45,68600.0,20.7329,20.7684,20.7241,20.7684,68600.0
2005-08-12 15:00:00,23.45,23.48,23.42,23.48,168000.0,20.7684,20.7949,20.7418,20.7949,168000.0
2005-08-12 15:30:00,23.48,23.5,23.39,23.43,562000.0,20.7949,20.8126,20.7152,20.7506,562000.0
2005-08-15 09:30:00,23.26,23.55,23.25,23.5,250400.0,20.6001,20.8569,20.5912,20.8126,250400.0
2005-08-15 10:00:00,23.5,23.61,23.38,23.49,213200.0,20.8126,20.9101,20.7064,20.8038,213200.0
2005-08-15 10:30:00,23.5,23.5,23.43,23.49,184600.0,20.8126,20.8126,20.7506,20.8038,184600.0
2005-08-15 11:00:00,23.5,23.5,23.43,23.45,218800.0,20.8126,20.8126,20.7506,20.7684,218800.0
2005-08-15 11:30:00,23.46,23.48,23.42,23.45,153200.0,20.7772,20.7949,20.7418,20.7684,153200.0
2005-08-15 12:00:00,23.45,23.6,23.44,23.6,150600.0,20.7684,20.9012,20.7595,20.9012,150600.0
2005-08-15 12:30:00,23.59,23.69,23.59,23.6,139200.0,20.8923,20.9809,20.8923,20.9012,139200.0
2005-08-15 13:00:00,23.6,23.61,23.54,23.55,176400.0,20.9012,20.9101,20.8481,20.8569,176400.0
2005-08-15 13:30:00,23.56,23.57,23.5,23.55,148600.0,20.8658,20.8746,20.8126,20.8569,148600.0
2005-08-15 14:00:00,23.55,23.55,23.43,23.52,190800.0,20.8569,20.8569,20.7506,20.8303,190800.0
2005-08-15 14:30:00,23.52,23.52,23.43,23.46,130600.0,20.8303,20.8303,20.7506,20.7772,130600.0
2005-08-15 15:00:00,23.48,23.5,23.45,23.47,108600.0,20.7949,20.8126,20.7684,20.7861,108600.0
2005-08-15 15:30:00,23.47,23.48,23.42,23.46,146600.0,20.7861,20.7949,20.7418,20.7772,146600.0
2005-08-16 09:30:00,23.42,23.46,23.19,23.43,172800.0,20.7418,20.7772,20.5381,20.7506,172800.0
2005-08-16 10:00:00,23.43,23.47,23.4,23.41,104600.0,20.7506,20.7861,20.7241,20.7329,104600.0
2005-08-16 10:30:00,23.42,23.45,23.18,23.24,179800.0,20.7418,20.7684,20.5292,20.5824,179800.0
2005-08-16 11:00:00,23.24,23.24,23.19,23.23,119000.0,20.5824,20.5824,20.5381,20.5735,119000.0
2005-08-16 11:30:00,23.23,23.28,23.23,23.27,107200.0,20.5735,20.6178,20.5735,20.6089,107200.0
2005-08-16 12:00:00,23.28,23.36,23.26,23.36,91200.0,20.6178,20.6886,20.6001,20.6886,91200.0
2005-08-16 12:30:00,23.36,23.37,23.28,23.28,89600.0,20.6886,20.6975,20.6178,20.6178,89600.0
2005-08-16 13:00:00,23.28,23.34,23.26,23.3,83000.0,20.6178,20.6709,20.6001,20.6355,83000.0
2005-08-16 13:30:00,23.3,23.32,23.22,23.22,85800.0,20.6355,20.6532,20.5647,20.5647,85800.0
2005-08-16 14:00:00,23.22,23.27,23.2,23.27,95200.0,20.5647,20.6089,20.5469,20.6089,95200.0
2005-08-16 14:30:00,23.26,23.3,23.24,23.25,138200.0,20.6001,20.6355,20.5824,20.5912,138200.0
2005-08-16 15:00:00,23.25,23.26,23.13,23.16,265400.0,20.5912,20.6001,20.4849,20.5115,265400.0
2005-08-16 15:30:00,23.17,23.25,23.1,23.24,435800.0,20.5204,20.5912,20.4584,20.5824,435800.0
2005-08-17 09:30:00,23.21,23.26,23.11,23.17,153600.0,20.5558,20.6001,20.4672,20.5204,153600.0
2005-08-17 10:00:00,23.17,23.22,23.11,23.11,151000.0,20.5204,20.5647,20.4672,20.4672,151000.0
2005-08-17 10:30:00,23.11,23.25,22.95,23.2,256200.0,20.4672,20.5912,20.3255,20.5469,256200.0
2005-08-17 11:00:00,23.2,23.3,23.2,23.27,124800.0,20.5469,20.6355,20.5469,20.6089,124800.0
2005-08-17 11:30:00,23.29,23.34,23.28,23.32,40800.0,20.6267,20.6709,20.6178,20.6532,40800.0
2005-08-17 12:00:00,23.32,23.43,23.32,23.42,75800.0,20.6532,20.7506,20.6532,20.7418,75800.0
2005-08-17 12:30:00,23.43,23.46,23.36,23.39,63400.0,20.7506,20.7772,20.6886,20.7152,63400.0
2005-08-17 13:00:00,23.39,23.42,23.38,23.4,116600.0,20.7152,20.7418,20.7064,20.7241,116600.0
2005-08-17 13:30:00,23.4,23.41,23.38,23.4,58800.0,20.7241,20.7329,20.7064,20.7241,58800.0
2005-08-17 14:00:00,23.41,23.43,23.36,23.39,75800.0,20.7329,20.7506,20.6886,20.7152,75800.0
2005-08-17 14:30:00,23.39,23.4,23.29,23.34,88600.0,20.7152,20.7241,20.6267,20.6709,88600.0
2005-08-17 15:00:00,23.34,23.45,23.33,23.33,106800.0,20.6709,20.7684,20.6621,20.6621,106800.0
2005-08-17 15:30:00,23.34,23.4,23.32,23.33,209000.0,20.6709,20.7241,20.6532,20.6621,209000.0
2005-08-18 09:30:00,23.23,23.23,23.07,23.15,267600.0,20.5735,20.5735,20.4318,20.5027,267600.0
2005-08-18 10:00:00,23.16,23.28,23.16,23.28,179200.0,20.5115,20.6178,20.5115,20.6178,179200.0
2005-08-18 10:30:00,23.25,23.28,23.17,23.18,202800.0,20.5912,20.6178,20.5204,20.5292,202800.0
2005-08-18 11:00:00,23.18,23.25,23.17,23.23,143600.0,20.5292,20.5912,20.5204,20.5735,143600.0
2005-08-18 11:30:00,23.23,23.25,23.16,23.17,48400.0,20.5735,20.5912,20.5115,20.5204,48400.0
2005-08-18 12:00:00,23.17,23.22,23.15,23.22,108800.0,20.5204,20.5647,20.5027,20.5647,108800.0
2005-08-18 12:30:00,23.22,23.24,23.18,23.2,71800.0,20.5647,20.5824,20.5292,20.5469,71800.0
2005-08-18 13:00:00,23.21,23.3,23.2,23.3,100200.0,20.5558,20.6355,20.5469,20.6355,100200.0
2005-08-18 13:30:00,23.29,23.31,23.22,23.23,133000.0,20.6267,20.6444,20.5647,20.5735,133000.0
2005-08-18 14:00:00,23.22,23.22,23.15,23.15,95800.0,20.5647,20.5647,20.5027,20.5027,95800.0
2005-08-18 14:30:00,23.16,23.21,23.13,23.18,147000.0,20.5115,20.5558,20.4849,20.5292,147000.0
2005-08-18 15:00:00,23.18,23.22,23.1,23.11,166800.0,20.5292,20.5647,20.4584,20.4672,166800.0
2005-08-18 15:30:00,23.11,23.2,23.09,23.09,286600.0,20.4672,20.5469,20.4495,20.4495,286600.0
2005-08-19 09:30:00,23.08,23.16,23.01,23.11,815000.0,20.4407,20.5115,20.3787,20.4672,815000.0
2005-08-19 10:00:00,23.11,23.15,23.08,23.13,299600.0,20.4672,20.5027,20.4407,20.4849,299600.0
2005-08-19 10:30:00,23.13,23.13,23.08,23.1,174200.0,20.4849,20.4849,20.4407,20.4584,174200.0
2005-08-19 11:00:00,23.11,23.13,23.06,23.11,129200.0,20.4672,20.4849,20.423,20.4672,129200.0
2005-08-19 11:30:00,23.11,23.15,23.1,23.11,82200.0,20.4672,20.5027,20.4584,20.4672,82200.0
2005-08-19 12:00:00,23.11,23.13,23.1,23.11,71200.0,20.4672,20.4849,20.4584,20.4672,71200.0
2005-08-19 12:30:00,23.11,23.14,23.07,23.11,82200.0,20.4672,20.4938,20.4318,20.4672,82200.0
2005-08-19 13:00:00,23.12,23.13,23.07,23.09,186000.0,20.4761,20.4849,20.4318,20.4495,186000.0
2005-08-19 13:30:00,23.09,23.1,23.06,23.07,105800.0,20.4495,20.4584,20.423,20.4318,105800.0
2005-08-19 14:00:00,23.07,23.1,23.04,23.05,125200.0,20.4318,20.4584,20.4052,20.4141,125200.0
2005-08-19 14:30:00,23.05,23.07,23.02,23.05,338600.0,20.4141,20.4318,20.3875,20.4141,338600.0
2005-08-19 15:00:00,23.05,23.09,23.04,23.07,212000.0,20.4141,20.4495,20.4052,20.4318,212000.0
2005-08-19 15:30:00,23.07,23.13,23.01,23.05,441800.0,20.4318,20.4849,20.3787,20.4141,441800.0
2005-08-22 09:30:00,23.03,23.13,22.89,23.08,874800.0,20.3964,20.4849,20.2724,20.4407,874800.0
2005-08-22 10:00:00,23.08,23.08,22.95,23.03,352400.0,20.4407,20.4407,20.3255,20.3964,352400.0
2005-08-22 10:30:00,23.05,23.06,22.92,22.95,319000.0,20.4141,20.423,20.299,20.3255,319000.0
2005-08-22 11:00:00,22.95,22.97,22.8,22.8,406600.0,20.3255,20.3432,20.1927,20.1927,406600.0
2005-08-22 11:30:00,22.81,22.82,22.61,22.68,414400.0,20.2015,20.2104,20.0244,20.0864,414400.0
2005-08-22 12:00:00,22.67,22.75,22.65,22.71,242600.0,20.0776,20.1484,20.0598,20.113,242600.0
2005-08-22 12:30:00,22.7,22.73,22.68,22.72,232800.0,20.1041,20.1307,20.0864,20.1218,232800.0
2005-08-22 13:00:00,22.72,22.83,22.7,22.83,211400.0,20.1218,20.2193,20.1041,20.2193,211400.0
2005-08-22 13:30:00,22.83,22.85,22.8,22.82,137600.0,20.2193,20.237,20.1927,20.2104,137600.0
2005-08-22 14:00:00,22.82,22.82,22.72,22.77,238400.0,20.2104,20.2104,20.1218,20.1661,238400.0
2005-08-22 14:30:00,22.77,22.82,22.77,22.81,246200.0,20.1661,20.2104,20.1661,20.2015,246200.0
2005-08-22 15:00:00,22.8,22.85,22.77,22.85,190400.0,20.1927,20.237,20.1661,20.237,190400.0
2005-08-22 15:30:00,22.86,22.92,22.84,22.89,406000.0,20.2458,20.299,20.2281,20.2724,406000.0
2005-08-23 09:30:00,22.87,23.14,22.87,22.97,372800.0,20.2547,20.4938,20.2547,20.3432,372800.0
2005-08-23 10:00:00,22.98,23.07,22.96,22.98,198600.0,20.3521,20.4318,20.3344,20.3521,198600.0
2005-08-23 10:30:00,23.0,23.03,22.91,22.99,150000.0,20.3698,20.3964,20.2901,20.361,150000.0
2005-08-23 11:00:00,22.99,23.0,22.96,22.97,223400.0,20.361,20.3698,20.3344,20.3432,223400.0
2005-08-23 11:30:00,22.98,22.98,22.93,22.98,361000.0,20.3521,20.3521,20.3078,20.3521,361000.0
2005-08-23 12:00:00,22.98,22.98,22.93,22.93,78600.0,20.3521,20.3521,20.3078,20.3078,78600.0
2005-08-23 12:30:00,22.94,22.94,22.82,22.82,187000.0,20.3167,20.3167,20.2104,20.2104,187000.0
2005-08-23 13:00:00,22.84,22.88,22.79,22.82,183000.0,20.2281,20.2635,20.1838,20.2104,183000.0
2005-08-23 13:30:00,22.83,22.98,22.82,22.95,225600.0,20.2193,20.3521,20.2104,20.3255,225600.0
2005-08-23 14:00:00,22.96,23.02,22.95,23.0,376400.0,20.3344,20.3875,20.3255,20.3698,376400.0
2005-08-23 14:30:00,23.0,23.06,22.98,23.04,319800.0,20.3698,20.423,20.3521,20.4052,319800.0
2005-08-23 15:00:00,23.04,23.06,22.97,23.0,224400.0,20.4052,20.423,20.3432,20.3698,224400.0
2005-08-23 15:30:00,23.0,23.06,22.97,22.98,749600.0,20.3698,20.423,20.3432,20.3521,749600.0
2005-08-24 09:30:00,22.89,23.21,22.83,23.17,491000.0,20.2724,20.5558,20.2193,20.5204,491000.0
2005-08-24 10:00:00,23.17,23.17,23.03,23.13,339400.0,20.5204,20.5204,20.3964,20.4849,339400.0
2005-08-24 10:30:00,23.13,23.19,23.13,23.15,477400.0,20.4849,20.5381,20.4849,20.5027,477400.0
2005-08-24 11:00:00,23.16,23.2,23.13,23.16,275800.0,20.5115,20.5469,20.4849,20.5115,275800.0
2005-08-24 11:30:00,23.16,23.25,23.16,23.23,236200.0,20.5115,20.5912,20.5115,20.5735,236200.0
2005-08-24 12:00:00,23.23,23.36,23.22,23.36,273000.0,20.5735,20.6886,20.5647,20.6886,273000.0
2005-08-24 12:30:00,23.35,23.38,23.31,23.35,203800.0,20.6798,20.7064,20.6444,20.6798,203800.0
2005-08-24 13:00:00,23.35,23.39,23.32,23.38,137000.0,20.6798,20.7152,20.6532,20.7064,137000.0
2005-08-24 13:30:00,23.38,23.39,23.35,23.37,149200.0,20.7064,20.7152,20.6798,20.6975,149200.0
2005-08-24 14:00:00,23.38,23.41,23.36,23.4,228600.0,20.7064,20.7329,20.6886,20.7241,228600.0
2005-08-24 14:30:00,23.4,23.54,23.37,23.38,527600.0,20.7241,20.8481,20.6975,20.7064,527600.0
2005-08-24 15:00:00,23.38,23.41,22.88,23.27,613400.0,20.7064,20.7329,20.2635,20.6089,613400.0
2005-08-24 15:30:00,23.27,23.34,23.1,23.18,1269000.0,20.6089,20.6709,20.4584,20.5292,1269000.0
2005-08-25 09:30:00,22.38,22.45,22.25,22.32,1703200.0,19.8207,19.8827,19.7056,19.7676,1703200.0
2005-08-25 10:00:00,22.32,22.33,22.08,22.24,1520800.0,19.7676,19.7764,19.555,19.6967,1520800.0
2005-08-25 10:30:00,22.24,22.33,22.18,22.31,751600.0,19.6967,19.7764,19.6436,19.7587,751600.0
2005-08-25 11:00:00,22.3,22.35,22.18,22.19,1073000.0,19.7499,19.7941,19.6436,19.6524,1073000.0
2005-08-25 11:30:00,22.2,22.2,22.11,22.13,617800.0,19.6613,19.6613,19.5816,19.5993,617800.0
2005-08-25 12:00:00,22.13,22.13,22.03,22.06,564000.0,19.5993,19.5993,19.5107,19.5373,564000.0
2005-08-25 12:30:00,22.06,22.17,22.02,22.15,347200.0,19.5373,19.6347,19.5019,19.617,347200.0
2005-08-25 13:00:00,22.15,22.19,22.06,22.16,296400.0,19.617,19.6524,19.5373,19.6259,296400.0
2005-08-25 13:30:00,22.15,22.17,22.08,22.09,244000.0,19.617,19.6347,19.555,19.5639,244000.0
2005-08-25 14:00:00,22.09,22.09,21.96,22.0,408800.0,19.5639,19.5639,19.4487,19.4842,408800.0
2005-08-25 14:30:00,22.0,22.0,21.83,21.89,922600.0,19.4842,19.4842,19.3336,19.3867,922600.0
2005-08-25 15:00:00,21.88,21.92,21.82,21.86,1137400.0,19.3779,19.4133,19.3248,19.3602,1137400.0
2005-08-25 15:30:00,21.86,21.95,21.84,21.86,995400.0,19.3602,19.4399,19.3425,19.3602,995400.0
2005-08-26 09:30:00,21.93,22.11,21.91,22.0,626800.0,19.4222,19.5816,19.4045,19.4842,626800.0
2005-08-26 10:00:00,22.0,22.06,21.8,22.0,383000.0,19.4842,19.5373,19.307,19.4842,383000.0
2005-08-26 10:30:00,22.0,22.0,21.97,22.0,244400.0,19.4842,19.4842,19.4576,19.4842,244400.0
2005-08-26 11:00:00,22.0,22.02,21.98,22.0,196600.0,19.4842,19.5019,19.4665,19.4842,196600.0
2005-08-26 11:30:00,22.0,22.02,21.97,22.0,383200.0,19.4842,19.5019,19.4576,19.4842,383200.0
2005-08-26 12:00:00,22.0,22.06,21.99,22.03,185200.0,19.4842,19.5373,19.4753,19.5107,185200.0
2005-08-26 12:30:00,22.03,22.05,22.0,22.04,132000.0,19.5107,19.5285,19.4842,19.5196,132000.0
2005-08-26 13:00:00,22.04,22.05,22.0,22.05,287200.0,19.5196,19.5285,19.4842,19.5285,287200.0
2005-08-26 13:30:00,22.04,22.07,22.04,22.05,92200.0,19.5196,19.5462,19.5196,19.5285,92200.0
2005-08-26 14:00:00,22.05,22.16,22.05,22.11,244800.0,19.5285,19.6259,19.5285,19.5816,244800.0
2005-08-26 14:30:00,22.11,22.18,22.09,22.17,311000.0,19.5816,19.6436,19.5639,19.6347,311000.0
2005-08-26 15:00:00,22.18,22.25,22.13,22.14,300000.0,19.6436,19.7056,19.5993,19.6082,300000.0
2005-08-26 15:30:00,22.13,22.14,22.02,22.04,363600.0,19.5993,19.6082,19.5019,19.5196,363600.0
2005-08-29 09:30:00,22.07,22.35,22.0,22.25,488000.0,19.5462,19.7941,19.4842,19.7056,488000.0
2005-08-29 10:00:00,22.25,22.48,22.18,22.39,334600.0,19.7056,19.9093,19.6436,19.8296,334600.0
2005-08-29 10:30:00,22.39,22.4,22.27,22.27,298800.0,19.8296,19.8384,19.7233,19.7233,298800.0
2005-08-29 11:00:00,22.27,22.29,22.19,22.23,204200.0,19.7233,19.741,19.6524,19.6879,204200.0
2005-08-29 11:30:00,22.23,22.3,22.21,22.29,103400.0,19.6879,19.7499,19.6702,19.741,103400.0
2005-08-29 12:00:00,22.29,22.36,22.29,22.36,104800.0,19.741,19.803,19.741,19.803,104800.0
2005-08-29 12:30:00,22.36,22.39,22.32,22.38,111400.0,19.803,19.8296,19.7676,19.8207,111400.0
2005-08-29 13:00:00,22.4,22.49,22.4,22.46,147000.0,19.8384,19.9181,19.8384,19.8916,147000.0
2005-08-29 13:30:00,22.46,22.53,22.45,22.5,230000.0,19.8916,19.9536,19.8827,19.927,230000.0
2005-08-29 14:00:00,22.5,22.53,22.46,22.49,150000.0,19.927,19.9536,19.8916,19.9181,150000.0
2005-08-29 14:30:00,22.49,22.5,22.46,22.48,101600.0,19.9181,19.927,19.8916,19.9093,101600.0
2005-08-29 15:00:00,22.48,22.56,22.47,22.53,201200.0,19.9093,19.9801,19.9004,19.9536,201200.0
2005-08-29 15:30:00,22.54,22.56,22.42,22.43,439000.0,19.9624,19.9801,19.8561,19.865,439000.0
2005-08-30 09:30:00,22.26,22.4,22.16,22.34,280200.0,19.7144,19.8384,19.6259,19.7853,280200.0
2005-08-30 10:00:00,22.34,22.37,22.29,22.29,203800.0,19.7853,19.8119,19.741,19.741,203800.0
2005-08-30 10:30:00,22.3,22.3,22.17,22.24,215600.0,19.7499,19.7499,19.6347,19.6967,215600.0
2005-08-30 11:00:00,22.25,22.29,22.17,22.28,212600.0,19.7056,19.741,19.6347,19.7322,212600.0
2005-08-30 11:30:00,22.28,22.35,22.28,22.33,207000.0,19.7322,19.7941,19.7322,19.7764,207000.0
2005-08-30 12:00:00,22.33,22.45,22.3,22.41,129600.0,19.7764,19.8827,19.7499,19.8473,129600.0
2005-08-30 12:30:00,22.41,22.43,22.39,22.41,96600.0,19.8473,19.865,19.8296,19.8473,96600.0
2005-08-30 13:00:00,22.4,22.41,22.33,22.35,102400.0,19.8384,19.8473,19.7764,19.7941,102400.0
2005-08-30 13:30:00,22.35,22.44,22.34,22.41,143400.0,19.7941,19.8739,19.7853,19.8473,143400.0
2005-08-30 14:00:00,22.41,22.44,22.35,22.39,174600.0,19.8473,19.8739,19.7941,19.8296,174600.0
2005-08-30 14:30:00,22.39,22.47,22.34,22.35,164000.0,19.8296,19.9004,19.7853,19.7941,164000.0
2005-08-30 15:00:00,22.34,22.4,22.32,22.35,141600.0,19.7853,19.8384,19.7676,19.7941,141600.0
2005-08-30 15:30:00,22.35,22.49,22.35,22.39,384200.0,19.7941,19.9181,19.7941,19.8296,384200.0
2005-08-31 09:30:00,22.5,22.7,22.48,22.6,337200.0,19.927,20.1041,19.9093,20.0156,337200.0
2005-08-31 10:00:00,22.6,22.67,22.48,22.48,497000.0,20.0156,20.0776,19.9093,19.9093,497000.0
2005-08-31 10:30:00,22.49,22.57,22.43,22.44,285800.0,19.9181,19.989,19.865,19.8739,285800.0
2005-08-31 11:00:00,22.45,22.6,22.42,22.58,301200.0,19.8827,20.0156,19.8561,19.9978,301200.0
2005-08-31 11:30:00,22.58,22.65,22.58,22.61,247800.0,19.9978,20.0598,19.9978,20.0244,247800.0
2005-08-31 12:00:00,22.61,22.64,22.53,22.56,190200.0,20.0244,20.051,19.9536,19.9801,190200.0
2005-08-31 12:30:00,22.55,22.59,22.55,22.55,63600.0,19.9713,20.0067,19.9713,19.9713,63600.0
2005-08-31 13:00:00,22.56,22.66,22.54,22.64,106200.0,19.9801,20.0687,19.9624,20.051,106200.0
2005-08-31 13:30:00,22.64,22.72,22.63,22.68,98400.0,20.051,20.1218,20.0421,20.0864,98400.0
2005-08-31 14:00:00,22.68,22.68,22.56,22.59,96800.0,20.0864,20.0864,19.9801,20.0067,96800.0
2005-08-31 14:30:00,22.58,22.76,22.58,22.75,246800.0,19.9978,20.1573,19.9978,20.1484,246800.0
2005-08-31 15:00:00,22.75,22.86,22.75,22.86,408600.0,20.1484,20.2458,20.1484,20.2458,408600.0
2005-08-31 15:30:00,22.86,22.98,22.86,22.97,795400.0,20.2458,20.3521,20.2458,20.3432,795400.0
2005-09-01 09:30:00,22.85,22.94,22.74,22.94,857600.0,20.237,20.3167,20.1395,20.3167,857600.0
2005-09-01 10:00:00,22.93,22.95,22.8,22.85,542200.0,20.3078,20.3255,20.1927,20.237,542200.0
2005-09-01 10:30:00,22.84,22.86,22.78,22.81,335400.0,20.2281,20.2458,20.175,20.2015,335400.0
2005-09-01 11:00:00,22.81,23.04,22.81,23.03,491600.0,20.2015,20.4052,20.2015,20.3964,491600.0
2005-09-01 11:30:00,23.04,23.17,23.03,23.14,325800.0,20.4052,20.5204,20.3964,20.4938,325800.0
2005-09-01 12:00:00,23.14,23.14,23.07,23.1,217400.0,20.4938,20.4938,20.4318,20.4584,217400.0
2005-09-01 12:30:00,23.11,23.12,23.06,23.07,133200.0,20.4672,20.4761,20.423,20.4318,133200.0
2005-09-01 13:00:00,23.07,23.16,23.07,23.14,164600.0,20.4318,20.5115,20.4318,20.4938,164600.0
2005-09-01 13:30:00,23.14,23.16,22.98,23.02,318800.0,20.4938,20.5115,20.3521,20.3875,318800.0
2005-09-01 14:00:00,23.02,23.03,22.9,22.93,276800.0,20.3875,20.3964,20.2812,20.3078,276800.0
2005-09-01 14:30:00,22.93,22.99,22.93,22.95,194200.0,20.3078,20.361,20.3078,20.3255,194200.0
2005-09-01 15:00:00,22.95,23.06,22.93,23.0,321800.0,20.3255,20.423,20.3078,20.3698,321800.0
2005-09-01 15:30:00,23.0,23.06,22.99,23.05,388000.0,20.3698,20.423,20.361,20.4141,388000.0
2005-09-02 09:30:00,23.17,23.24,23.08,23.11,469800.0,20.5204,20.5824,20.4407,20.4672,469800.0
2005-09-02 10:00:00,23.1,23.17,23.0,23.02,199800.0,20.4584,20.5204,20.3698,20.3875,199800.0
2005-09-02 10:30:00,23.0,23.04,22.94,22.98,200600.0,20.3698,20.4052,20.3167,20.3521,200600.0
2005-09-02 11:00:00,22.97,23.0,22.93,22.93,66000.0,20.3432,20.3698,20.3078,20.3078,66000.0
2005-09-02 11:30:00,22.93,22.98,22.93,22.98,122200.0,20.3078,20.3521,20.3078,20.3521,122200.0
2005-09-02 12:00:00,22.96,23.0,22.94,22.98,187800.0,20.3344,20.3698,20.3167,20.3521,187800.0
2005-09-02 12:30:00,22.97,23.0,22.97,22.99,47000.0,20.3432,20.3698,20.3432,20.361,47000.0
2005-09-02 13:00:00,22.98,23.0,22.95,23.0,68200.0,20.3521,20.3698,20.3255,20.3698,68200.0
2005-09-02 13:30:00,23.0,23.05,22.99,23.05,146400.0,20.3698,20.4141,20.361,20.4141,146400.0
2005-09-02 14:00:00,23.05,23.06,23.0,23.0,132800.0,20.4141,20.423,20.3698,20.3698,132800.0
2005-09-02 14:30:00,23.0,23.02,22.95,22.95,70200.0,20.3698,20.3875,20.3255,20.3255,70200.0
2005-09-02 15:00:00,22.95,23.03,22.93,23.0,127200.0,20.3255,20.3964,20.3078,20.3698,127200.0
2005-09-02 15:30:00,22.99,23.05,22.94,22.98,363200.0,20.361,20.4141,20.3167,20.3521,363200.0
2005-09-06 09:30:00,22.98,23.07,22.71,22.75,475400.0,20.3521,20.4318,20.113,20.1484,475400.0
2005-09-06 10:00:00,22.75,23.02,22.67,23.02,363800.0,20.1484,20.3875,20.0776,20.3875,363800.0
2005-09-06 10:30:00,23.0,23.04,22.79,22.82,292600.0,20.3698,20.4052,20.1838,20.2104,292600.0
2005-09-06 11:00:00,22.82,22.89,22.81,22.83,202600.0,20.2104,20.2724,20.2015,20.2193,202600.0
2005-09-06 11:30:00,22.82,22.84,22.68,22.72,255000.0,20.2104,20.2281,20.0864,20.1218,255000.0
2005-09-06 12:00:00,22.72,22.76,22.71,22.75,330800.0,20.1218,20.1573,20.113,20.1484,330800.0
2005-09-06 12:30:00,22.75,22.77,22.74,22.77,203200.0,20.1484,20.1661,20.1395,20.1661,203200.0
2005-09-06 13:00:00,22.77,22.79,22.71,22.75,181400.0,20.1661,20.1838,20.113,20.1484,181400.0
2005-09-06 13:30:00,22.74,22.77,22.71,22.75,179000.0,20.1395,20.1661,20.113,20.1484,179000.0
2005-09-06 14:00:00,22.75,22.78,22.73,22.75,295600.0,20.1484,20.175,20.1307,20.1484,295600.0
2005-09-06 14:30:00,22.76,22.77,22.69,22.71,261800.0,20.1573,20.1661,20.0953,20.113,261800.0
2005-09-06 15:00:00,22.7,22.8,22.7,22.79,255200.0,20.1041,20.1927,20.1041,20.1838,255200.0
2005-09-06 15:30:00,22.79,22.82,22.75,22.78,679400.0,20.1838,20.2104,20.1484,20.175,679400.0
2005-09-07 09:30:00,22.68,22.9,22.61,22.68,369800.0,20.0864,20.2812,20.0244,20.0864,369800.0
2005-09-07 10:00:00,22.68,22.71,22.58,22.65,206200.0,20.0864,20.113,19.9978,20.0598,206200.0
2005-09-07 10:30:00,22.67,22.75,22.66,22.75,180800.0,20.0776,20.1484,20.0687,20.1484,180800.0
2005-09-07 11:00:00,22.75,22.75,22.71,22.73,157600.0,20.1484,20.1484,20.113,20.1307,157600.0
2005-09-07 11:30:00,22.73,22.77,22.71,22.74,125200.0,20.1307,20.1661,20.113,20.1395,125200.0
2005-09-07 12:00:00,22.75,22.84,22.74,22.8,105800.0,20.1484,20.2281,20.1395,20.1927,105800.0
2005-09-07 12:30:00,22.8,22.84,22.79,22.79,77400.0,20.1927,20.2281,20.1838,20.1838,77400.0
2005-09-07 13:00:00,22.79,22.79,22.7,22.74,109000.0,20.1838,20.1838,20.1041,20.1395,109000.0
2005-09-07 13:30:00,22.74,22.83,22.72,22.83,107200.0,20.1395,20.2193,20.1218,20.2193,107200.0
2005-09-07 14:00:00,22.83,22.88,22.75,22.77,157000.0,20.2193,20.2635,20.1484,20.1661,157000.0
2005-09-07 14:30:00,22.77,22.88,22.75,22.86,130400.0,20.1661,20.2635,20.1484,20.2458,130400.0
2005-09-07 15:00:00,22.86,22.87,22.8,22.82,213600.0,20.2458,20.2547,20.1927,20.2104,213600.0
2005-09-07 15:30:00,22.82,22.89,22.81,22.88,252200.0,20.2104,20.2724,20.2015,20.2635,252200.0
2005-09-08 09:30:00,22.79,22.93,22.69,22.87,207400.0,20.1838,20.3078,20.0953,20.2547,207400.0
2005-09-08 10:00:00,22.87,22.98,22.84,22.9,204000.0,20.2547,20.3521,20.2281,20.2812,204000.0
2005-09-08 10:30:00,22.91,23.0,22.88,22.92,223600.0,20.2901,20.3698,20.2635,20.299,223600.0
2005-09-08 11:00:00,22.92,23.0,22.9,22.98,174800.0,20.299,20.3698,20.2812,20.3521,174800.0
2005-09-08 11:30:00,22.99,23.11,22.97,23.07,183400.0,20.361,20.4672,20.3432,20.4318,183400.0
2005-09-08 12:00:00,23.08,23.11,23.02,23.1,192200.0,20.4407,20.4672,20.3875,20.4584,192200.0
2005-09-08 12:30:00,23.1,23.1,23.05,23.07,117400.0,20.4584,20.4584,20.4141,20.4318,117400.0
2005-09-08 13:00:00,23.07,23.11,23.06,23.06,185600.0,20.4318,20.4672,20.423,20.423,185600.0
2005-09-08 13:30:00,23.07,23.07,22.96,23.01,133400.0,20.4318,20.4318,20.3344,20.3787,133400.0
2005-09-08 14:00:00,23.01,23.08,22.99,22.99,129800.0,20.3787,20.4407,20.361,20.361,129800.0
2005-09-08 14:30:00,22.99,23.06,22.98,23.01,193400.0,20.361,20.423,20.3521,20.3787,193400.0
2005-09-08 15:00:00,23.0,23.0,22.93,22.98,297000.0,20.3698,20.3698,20.3078,20.3521,297000.0
2005-09-08 15:30:00,22.98,23.08,22.98,23.03,304600.0,20.3521,20.4407,20.3521,20.3964,304600.0
2005-09-09 09:30:00,22.91,22.99,22.82,22.89,246200.0,20.2901,20.361,20.2104,20.2724,246200.0
2005-09-09 10:00:00,22.9,23.0,22.86,22.95,214800.0,20.2812,20.3698,20.2458,20.3255,214800.0
2005-09-09 10:30:00,22.95,22.97,22.9,22.92,153000.0,20.3255,20.3432,20.2812,20.299,153000.0
2005-09-09 11:00:00,22.92,22.93,22.86,22.88,219200.0,20.299,20.3078,20.2458,20.2635,219200.0
2005-09-09 11:30:00,22.89,22.92,22.86,22.9,220800.0,20.2724,20.299,20.2458,20.2812,220800.0
2005-09-09 12:00:00,22.9,22.96,22.89,22.93,183400.0,20.2812,20.3344,20.2724,20.3078,183400.0
2005-09-09 12:30:00,22.93,22.95,22.91,22.95,67800.0,20.3078,20.3255,20.2901,20.3255,67800.0
2005-09-09 13:00:00,22.95,23.0,22.93,22.99,107400.0,20.3255,20.3698,20.3078,20.361,107400.0
2005-09-09 13:30:00,23.0,23.03,22.99,22.99,119600.0,20.3698,20.3964,20.361,20.361,119600.0
2005-09-09 14:00:00,22.99,23.0,22.93,22.97,124000.0,20.361,20.3698,20.3078,20.3432,124000.0
2005-09-09 14:30:00,22.96,22.99,22.92,22.97,64000.0,20.3344,20.361,20.299,20.3432,64000.0
2005-09-09 15:00:00,22.97,23.0,22.93,23.0,113600.0,20.3432,20.3698,20.3078,20.3698,113600.0
2005-09-09 15:30:00,23.0,23.01,22.86,22.95,529600.0,20.3698,20.3787,20.2458,20.3255,529600.0
2005-09-12 09:30:00,22.95,23.13,22.82,23.03,217000.0,20.3255,20.4849,20.2104,20.3964,217000.0
2005-09-12 10:00:00,23.03,23.17,23.02,23.15,210800.0,20.3964,20.5204,20.3875,20.5027,210800.0
2005-09-12 10:30:00,23.13,23.13,22.98,23.03,112000.0,20.4849,20.4849,20.3521,20.3964,112000.0
2005-09-12 11:00:00,23.03,23.04,22.89,22.93,216400.0,20.3964,20.4052,20.2724,20.3078,216400.0
2005-09-12 11:30:00,22.93,22.93,22.89,22.9,109800.0,20.3078,20.3078,20.2724,20.2812,109800.0
2005-09-12 12:00:00,22.91,22.97,22.9,22.93,114600.0,20.2901,20.3432,20.2812,20.3078,114600.0
2005-09-12 12:30:00,22.93,22.94,22.91,22.91,134400.0,20.3078,20.3167,20.2901,20.2901,134400.0
2005-09-12 13:00:00,22.91,22.99,22.88,22.92,174400.0,20.2901,20.361,20.2635,20.299,174400.0
2005-09-12 13:30:00,22.92,22.93,22.88,22.88,128600.0,20.299,20.3078,20.2635,20.2635,128600.0
2005-09-12 14:00:00,22.88,22.9,22.85,22.88,141800.0,20.2635,20.2812,20.237,20.2635,141800.0
2005-09-12 14:30:00,22.88,22.91,22.81,22.83,217400.0,20.2635,20.2901,20.2015,20.2193,217400.0
2005-09-12 15:00:00,22.83,22.89,22.83,22.88,225600.0,20.2193,20.2724,20.2193,20.2635,225600.0
2005-09-12 15:30:00,22.88,22.9,22.8,22.81,365400.0,20.2635,20.2812,20.1927,20.2015,365400.0
2005-09-13 09:30:00,22.7,22.72,22.48,22.51,430200.0,20.1041,20.1218,19.9093,19.9358,430200.0
2005-09-13 10:00:00,22.51,22.61,22.5,22.57,188800.0,19.9358,20.0244,19.927,19.989,188800.0
2005-09-13 10:30:00,22.57,22.57,22.48,22.49,244200.0,19.989,19.989,19.9093,19.9181,244200.0
2005-09-13 11:00:00,22.49,22.53,22.49,22.5,196200.0,19.9181,19.9536,19.9181,19.927,196200.0
2005-09-13 11:30:00,22.5,22.5,22.46,22.5,172000.0,19.927,19.927,19.8916,19.927,172000.0
2005-09-13 12:00:00,22.5,22.54,22.49,22.53,178400.0,19.927,19.9624,19.9181,19.9536,178400.0
2005-09-13 12:30:00,22.54,22.55,22.48,22.53,170000.0,19.9624,19.9713,19.9093,19.9536,170000.0
2005-09-13 13:00:00,22.54,22.57,22.52,22.53,96200.0,19.9624,19.989,19.9447,19.9536,96200.0
2005-09-13 13:30:00,22.53,22.64,22.53,22.55,242600.0,19.9536,20.051,19.9536,19.9713,242600.0
2005-09-13 14:00:00,22.55,22.64,22.55,22.58,311400.0,19.9713,20.051,19.9713,19.9978,311400.0
2005-09-13 14:30:00,22.58,22.67,22.58,22.64,220800.0,19.9978,20.0776,19.9978,20.051,220800.0
2005-09-13 15:00:00,22.64,22.67,22.56,22.65,232200.0,20.051,20.0776,19.9801,20.0598,232200.0
2005-09-13 15:30:00,22.65,22.67,22.45,22.52,849000.0,20.0598,20.0776,19.8827,19.9447,849000.0
2005-09-14 09:30:00,22.5,22.6,22.35,22.43,288800.0,19.927,20.0156,19.7941,19.865,288800.0
2005-09-14 10:00:00,22.45,22.54,22.36,22.39,205400.0,19.8827,19.9624,19.803,19.8296,205400.0
2005-09-14 10:30:00,22.39,22.46,22.36,22.39,198200.0,19.8296,19.8916,19.803,19.8296,198200.0
2005-09-14 11:00:00,22.39,22.43,22.37,22.38,203600.0,19.8296,19.865,19.8119,19.8207,203600.0
2005-09-14 11:30:00,22.39,22.44,22.34,22.41,291600.0,19.8296,19.8739,19.7853,19.8473,291600.0
2005-09-14 12:00:00,22.41,22.43,22.35,22.35,224600.0,19.8473,19.865,19.7941,19.7941,224600.0
2005-09-14 12:30:00,22.35,22.37,22.32,22.33,164000.0,19.7941,19.8119,19.7676,19.7764,164000.0
2005-09-14 13:00:00,22.33,22.4,22.33,22.36,136600.0,19.7764,19.8384,19.7764,19.803,136600.0
2005-09-14 13:30:00,22.36,22.4,22.29,22.38,249800.0,19.803,19.8384,19.741,19.8207,249800.0
2005-09-14 14:00:00,22.36,22.4,22.23,22.24,232400.0,19.803,19.8384,19.6879,19.6967,232400.0
2005-09-14 14:30:00,22.24,22.4,22.24,22.36,258800.0,19.6967,19.8384,19.6967,19.803,258800.0
2005-09-14 15:00:00,22.36,22.36,22.28,22.34,287200.0,19.803,19.803,19.7322,19.7853,287200.0
2005-09-14 15:30:00,22.33,22.44,22.32,22.32,551000.0,19.7764,19.8739,19.7676,19.7676,551000.0
2005-09-15 09:30:00,22.41,22.6,22.32,22.48,353400.0,19.8473,20.0156,19.7676,19.9093,353400.0
2005-09-15 10:00:00,22.47,22.59,22.46,22.54,166000.0,19.9004,20.0067,19.8916,19.9624,166000.0
2005-09-15 10:30:00,22.54,22.61,22.48,22.56,163000.0,19.9624,20.0244,19.9093,19.9801,163000.0
2005-09-15 11:00:00,22.56,22.58,22.48,22.52,114000.0,19.9801,19.9978,19.9093,19.9447,114000.0
2005-09-15 11:30:00,22.5,22.51,22.36,22.36,76800.0,19.927,19.9358,19.803,19.803,76800.0
2005-09-15 12:00:00,22.36,22.36,22.3,22.32,76200.0,19.803,19.803,19.7499,19.7676,76200.0
2005-09-15 12:30:00,22.33,22.34,22.27,22.28,72600.0,19.7764,19.7853,19.7233,19.7322,72600.0
2005-09-15 13:00:00,22.28,22.35,22.27,22.29,227400.0,19.7322,19.7941,19.7233,19.741,227400.0
2005-09-15 13:30:00,22.3,22.3,22.26,22.27,72600.0,19.7499,19.7499,19.7144,19.7233,72600.0
2005-09-15 14:00:00,22.27,22.3,22.26,22.29,59800.0,19.7233,19.7499,19.7144,19.741,59800.0
2005-09-15 14:30:00,22.3,22.32,22.27,22.28,170600.0,19.7499,19.7676,19.7233,19.7322,170600.0
2005-09-15 15:00:00,22.27,22.36,22.27,22.35,156600.0,19.7233,19.803,19.7233,19.7941,156600.0
2005-09-15 15:30:00,22.35,22.42,22.31,22.36,221600.0,19.7941,19.8561,19.7587,19.803,221600.0
2005-09-16 09:30:00,22.46,22.55,22.3,22.46,1925800.0,19.8916,19.9713,19.7499,19.8916,1925800.0
2005-09-16 10:00:00,22.46,22.57,22.43,22.53,138800.0,19.8916,19.989,19.865,19.9536,138800.0
2005-09-16 10:30:00,22.52,23.0,22.47,22.52,293600.0,19.9447,20.3698,19.9004,19.9447,293600.0
2005-09-16 11:00:00,22.52,22.59,22.5,22.55,147200.0,19.9447,20.0067,19.927,19.9713,147200.0
2005-09-16 11:30:00,22.55,22.64,22.53,22.64,217000.0,19.9713,20.051,19.9536,20.051,217000.0
2005-09-16 12:00:00,22.65,22.66,22.5,22.64,197600.0,20.0598,20.0687,19.927,20.051,197600.0
2005-09-16 12:30:00,22.64,22.72,22.55,22.62,187800.0,20.051,20.1218,19.9713,20.0333,187800.0
2005-09-16 13:00:00,22.62,22.65,22.6,22.61,97200.0,20.0333,20.0598,20.0156,20.0244,97200.0
2005-09-16 13:30:00,22.61,22.67,22.57,22.66,155600.0,20.0244,20.0776,19.989,20.0687,155600.0
2005-09-16 14:00:00,22.67,22.74,22.61,22.62,343000.0,20.0776,20.1395,20.0244,20.0333,343000.0
2005-09-16 14:30:00,22.63,22.7,22.58,22.7,225600.0,20.0421,20.1041,19.9978,20.1041,225600.0
2005-09-16 15:00:00,22.7,22.82,22.67,22.78,317600.0,20.1041,20.2104,20.0776,20.175,317600.0
2005-09-16 15:30:00,22.77,22.82,22.73,22.73,408200.0,20.1661,20.2104,20.1307,20.1307,408200.0
2005-09-19 09:30:00,22.63,22.73,22.43,22.54,441400.0,20.0421,20.1307,19.865,19.9624,441400.0
2005-09-19 10:00:00,22.55,22.67,22.5,22.55,248800.0,19.9713,20.0776,19.927,19.9713,248800.0
2005-09-19 10:30:00,22.53,22.6,22.51,22.51,151200.0,19.9536,20.0156,19.9358,19.9358,151200.0
2005-09-19 11:00:00,22.51,22.56,22.45,22.51,164600.0,19.9358,19.9801,19.8827,19.9358,164600.0
2005-09-19 11:30:00,22.51,22.52,22.41,22.5,142200.0,19.9358,19.9447,19.8473,19.927,142200.0
2005-09-19 12:00:00,22.49,22.63,22.46,22.54,207600.0,19.9181,20.0421,19.8916,19.9624,207600.0
2005-09-19 12:30:00,22.54,22.54,22.48,22.48,75400.0,19.9624,19.9624,19.9093,19.9093,75400.0
2005-09-19 13:00:00,22.49,22.54,22.48,22.49,120600.0,19.9181,19.9624,19.9093,19.9181,120600.0
2005-09-19 13:30:00,22.49,22.55,22.49,22.49,106800.0,19.9181,19.9713,19.9181,19.9181,106800.0
2005-09-19 14:00:00,22.48,22.49,22.41,22.41,152200.0,19.9093,19.9181,19.8473,19.8473,152200.0
2005-09-19 14:30:00,22.42,22.43,22.36,22.39,153000.0,19.8561,19.865,19.803,19.8296,153000.0
2005-09-19 15:00:00,22.39,22.41,22.38,22.4,184800.0,19.8296,19.8473,19.8207,19.8384,184800.0
2005-09-19 15:30:00,22.4,22.41,22.39,22.39,380000.0,19.8384,19.8473,19.8296,19.8296,380000.0
2005-09-20 09:30:00,22.38,22.45,22.31,22.4,151800.0,19.8207,19.8827,19.7587,19.8384,151800.0
2005-09-20 10:00:00,22.4,22.53,22.36,22.5,535000.0,19.8384,19.9536,19.803,19.927,535000.0
2005-09-20 10:30:00,22.5,22.68,22.5,22.68,169800.0,19.927,20.0864,19.927,20.0864,169800.0
2005-09-20 11:00:00,22.68,22.7,22.63,22.65,47600.0,20.0864,20.1041,20.0421,20.0598,47600.0
2005-09-20 11:30:00,22.65,22.67,22.55,22.57,62200.0,20.0598,20.0776,19.9713,19.989,62200.0
2005-09-20 12:00:00,22.57,22.57,22.48,22.54,32200.0,19.989,19.989,19.9093,19.9624,32200.0
2005-09-20 12:30:00,22.54,22.57,22.52,22.56,27600.0,19.9624,19.989,19.9447,19.9801,27600.0
2005-09-20 13:00:00,22.55,22.57,22.48,22.49,67600.0,19.9713,19.989,19.9093,19.9181,67600.0
2005-09-20 13:30:00,22.49,22.5,22.47,22.48,184800.0,19.9181,19.927,19.9004,19.9093,184800.0
2005-09-20 14:00:00,22.47,22.5,22.41,22.45,202200.0,19.9004,19.927,19.8473,19.8827,202200.0
2005-09-20 14:30:00,22.45,22.52,22.25,22.27,296600.0,19.8827,19.9447,19.7056,19.7233,296600.0
2005-09-20 15:00:00,22.29,22.37,22.14,22.36,400200.0,19.741,19.8119,19.6082,19.803,400200.0
2005-09-20 15:30:00,22.35,22.42,22.29,22.36,347800.0,19.7941,19.8561,19.741,19.803,347800.0
2005-09-21 09:30:00,22.45,22.61,22.34,22.47,643400.0,19.8827,20.0244,19.7853,19.9004,643400.0
2005-09-21 10:00:00,22.47,22.48,22.36,22.46,407200.0,19.9004,19.9093,19.803,19.8916,407200.0
2005-09-21 10:30:00,22.45,22.48,22.35,22.43,191200.0,19.8827,19.9093,19.7941,19.865,191200.0
2005-09-21 11:00:00,22.43,22.45,22.27,22.31,230600.0,19.865,19.8827,19.7233,19.7587,230600.0
2005-09-21 11:30:00,22.33,22.38,22.22,22.27,224600.0,19.7764,19.8207,19.679,19.7233,224600.0
2005-09-21 12:00:00,22.27,22.38,22.27,22.36,124600.0,19.7233,19.8207,19.7233,19.803,124600.0
2005-09-21 12:30:00,22.36,22.46,22.36,22.43,84000.0,19.803,19.8916,19.803,19.865,84000.0
2005-09-21 13:00:00,22.43,22.47,22.34,22.37,99200.0,19.865,19.9004,19.7853,19.8119,99200.0
2005-09-21 13:30:00,22.36,22.37,22.22,22.35,143600.0,19.803,19.8119,19.679,19.7941,143600.0
2005-09-21 14:00:00,22.35,22.42,22.33,22.39,136800.0,19.7941,19.8561,19.7764,19.8296,136800.0
2005-09-21 14:30:00,22.39,22.47,22.34,22.42,141800.0,19.8296,19.9004,19.7853,19.8561,141800.0
2005-09-21 15:00:00,22.41,22.45,22.34,22.36,176800.0,19.8473,19.8827,19.7853,19.803,176800.0
2005-09-21 15:30:00,22.37,22.38,22.31,22.31,326400.0,19.8119,19.8207,19.7587,19.7587,326400.0
2005-09-22 09:30:00,22.27,22.36,22.09,22.28,328200.0,19.7233,19.803,19.5639,19.7322,328200.0
2005-09-22 10:00:00,22.3,22.49,22.27,22.34,233000.0,19.7499,19.9181,19.7233,19.7853,233000.0
2005-09-22 10:30:00,22.35,22.41,22.31,22.36,127800.0,19.7941,19.8473,19.7587,19.803,127800.0
2005-09-22 11:00:00,22.38,22.49,22.31,22.44,180200.0,19.8207,19.9181,19.7587,19.8739,180200.0
2005-09-22 11:30:00,22.45,22.49,22.39,22.47,226800.0,19.8827,19.9181,19.8296,19.9004,226800.0
2005-09-22 12:00:00,22.48,22.48,22.38,22.42,102200.0,19.9093,19.9093,19.8207,19.8561,102200.0
2005-09-22 12:30:00,22.43,22.55,22.42,22.53,157000.0,19.865,19.9713,19.8561,19.9536,157000.0
2005-09-22 13:00:00,22.53,22.66,22.53,22.58,150000.0,19.9536,20.0687,19.9536,19.9978,150000.0
2005-09-22 13:30:00,22.58,22.73,22.56,22.65,221800.0,19.9978,20.1307,19.9801,20.0598,221800.0
2005-09-22 14:00:00,22.64,22.71,22.61,22.68,210000.0,20.051,20.113,20.0244,20.0864,210000.0
2005-09-22 14:30:00,22.68,22.69,22.61,22.61,213800.0,20.0864,20.0953,20.0244,20.0244,213800.0
2005-09-22 15:00:00,22.61,22.69,22.56,22.66,314600.0,20.0244,20.0953,19.9801,20.0687,314600.0
2005-09-22 15:30:00,22.66,22.75,22.61,22.7,511000.0,20.0687,20.1484,20.0244,20.1041,511000.0
2005-09-23 09:30:00,22.63,22.93,22.59,22.75,414600.0,20.0421,20.3078,20.0067,20.1484,414600.0
2005-09-23 10:00:00,22.75,22.81,22.72,22.79,244800.0,20.1484,20.2015,20.1218,20.1838,244800.0
2005-09-23 10:30:00,22.79,22.79,22.65,22.69,173200.0,20.1838,20.1838,20.0598,20.0953,173200.0
2005-09-23 11:00:00,22.68,22.73,22.59,22.6,220200.0,20.0864,20.1307,20.0067,20.0156,220200.0
2005-09-23 11:30:00,22.6,22.68,22.57,22.67,150200.0,20.0156,20.0864,19.989,20.0776,150200.0
2005-09-23 12:00:00,22.66,22.68,22.62,22.64,135000.0,20.0687,20.0864,20.0333,20.051,135000.0
2005-09-23 12:30:00,22.65,22.65,22.54,22.58,122600.0,20.0598,20.0598,19.9624,19.9978,122600.0
2005-09-23 13:00:00,22.57,22.58,22.54,22.55,95200.0,19.989,19.9978,19.9624,19.9713,95200.0
2005-09-23 13:30:00,22.55,22.75,22.55,22.75,144800.0,19.9713,20.1484,19.9713,20.1484,144800.0
2005-09-23 14:00:00,22.75,22.75,22.64,22.67,136200.0,20.1484,20.1484,20.051,20.0776,136200.0
2005-09-23 14:30:00,22.67,22.67,22.61,22.67,114800.0,20.0776,20.0776,20.0244,20.0776,114800.0
2005-09-23 15:00:00,22.66,22.71,22.65,22.67,202200.0,20.0687,20.113,20.0598,20.0776,202200.0
2005-09-23 15:30:00,22.67,22.7,22.64,22.66,305400.0,20.0776,20.1041,20.051,20.0687,305400.0
2005-09-26 09:30:00,22.77,22.78,22.49,22.51,265600.0,20.1661,20.175,19.9181,19.9358,265600.0
2005-09-26 10:00:00,22.52,22.64,22.52,22.55,260200.0,19.9447,20.051,19.9447,19.9713,260200.0
2005-09-26 10:30:00,22.55,22.6,22.53,22.57,242600.0,19.9713,20.0156,19.9536,19.989,242600.0
2005-09-26 11:00:00,22.57,22.6,22.52,22.52,133000.0,19.989,20.0156,19.9447,19.9447,133000.0
2005-09-26 11:30:00,22.5,22.56,22.5,22.56,107000.0,19.927,19.9801,19.927,19.9801,107000.0
2005-09-26 12:00:00,22.56,22.6,22.46,22.48,174400.0,19.9801,20.0156,19.8916,19.9093,174400.0
2005-09-26 12:30:00,22.47,22.47,22.38,22.42,116600.0,19.9004,19.9004,19.8207,19.8561,116600.0
2005-09-26 13:00:00,22.42,22.5,22.4,22.42,137200.0,19.8561,19.927,19.8384,19.8561,137200.0
2005-09-26 13:30:00,22.42,22.51,22.4,22.48,87000.0,19.8561,19.9358,19.8384,19.9093,87000.0
2005-09-26 14:00:00,22.48,22.51,22.32,22.38,137400.0,19.9093,19.9358,19.7676,19.8207,137400.0
2005-09-26 14:30:00,22.36,22.41,22.34,22.39,106200.0,19.803,19.8473,19.7853,19.8296,106200.0
2005-09-26 15:00:00,22.4,22.47,22.39,22.41,162400.0,19.8384,19.9004,19.8296,19.8473,162400.0
2005-09-26 15:30:00,22.42,22.57,22.38,22.44,274000.0,19.8561,19.989,19.8207,19.8739,274000.0
2005-09-27 09:30:00,22.5,22.61,22.43,22.58,207800.0,19.927,20.0244,19.865,19.9978,207800.0
2005-09-27 10:00:00,22.58,22.61,22.55,22.61,231600.0,19.9978,20.0244,19.9713,20.0244,231600.0
2005-09-27 10:30:00,22.59,22.63,22.49,22.55,214400.0,20.0067,20.0421,19.9181,19.9713,214400.0
2005-09-27 11:00:00,22.56,22.57,22.49,22.5,143400.0,19.9801,19.989,19.9181,19.927,143400.0
2005-09-27 11:30:00,22.5,22.55,22.47,22.52,126200.0,19.927,19.9713,19.9004,19.9447,126200.0
2005-09-27 12:00:00,22.5,22.53,22.45,22.46,192200.0,19.927,19.9536,19.8827,19.8916,192200.0
2005-09-27 12:30:00,22.45,22.45,22.33,22.34,283200.0,19.8827,19.8827,19.7764,19.7853,283200.0
2005-09-27 13:00:00,22.34,22.39,22.27,22.36,255200.0,19.7853,19.8296,19.7233,19.803,255200.0
2005-09-27 13:30:00,22.36,22.38,22.32,22.35,96400.0,19.803,19.8207,19.7676,19.7941,96400.0
2005-09-27 14:00:00,22.35,22.39,22.32,22.38,412600.0,19.7941,19.8296,19.7676,19.8207,412600.0
2005-09-27 14:30:00,22.37,22.5,22.36,22.48,542000.0,19.8119,19.927,19.803,19.9093,542000.0
2005-09-27 15:00:00,22.5,22.6,22.48,22.5,284200.0,19.927,20.0156,19.9093,19.927,284200.0
2005-09-27 15:30:00,22.5,22.51,22.37,22.37,377000.0,19.927,19.9358,19.8119,19.8119,377000.0
2005-09-28 09:30:00,22.35,22.74,22.28,22.73,281000.0,19.7941,20.1395,19.7322,20.1307,281000.0
2005-09-28 10:00:00,22.73,22.79,22.65,22.67,277200.0,20.1307,20.1838,20.0598,20.0776,277200.0
2005-09-28 10:30:00,22.65,22.75,22.57,22.61,246400.0,20.0598,20.1484,19.989,20.0244,246400.0
2005-09-28 11:00:00,22.61,22.63,22.52,22.6,148600.0,20.0244,20.0421,19.9447,20.0156,148600.0
2005-09-28 11:30:00,22.61,22.61,22.49,22.53,124200.0,20.0244,20.0244,19.9181,19.9536,124200.0
2005-09-28 12:00:00,22.52,22.54,22.38,22.38,125200.0,19.9447,19.9624,19.8207,19.8207,125200.0
2005-09-28 12:30:00,22.38,22.45,22.37,22.45,87400.0,19.8207,19.8827,19.8119,19.8827,87400.0
2005-09-28 13:00:00,22.45,22.45,22.31,22.33,193800.0,19.8827,19.8827,19.7587,19.7764,193800.0
2005-09-28 13:30:00,22.32,22.37,22.23,22.36,134000.0,19.7676,19.8119,19.6879,19.803,134000.0
2005-09-28 14:00:00,22.36,22.56,22.36,22.54,118800.0,19.803,19.9801,19.803,19.9624,118800.0
2005-09-28 14:30:00,22.55,22.61,22.5,22.58,156600.0,19.9713,20.0244,19.927,19.9978,156600.0
2005-09-28 15:00:00,22.59,22.64,22.55,22.61,184400.0,20.0067,20.051,19.9713,20.0244,184400.0
2005-09-28 15:30:00,22.61,22.63,22.51,22.53,261800.0,20.0244,20.0421,19.9358,19.9536,261800.0
2005-09-29 09:30:00,22.45,22.49,21.94,21.97,902400.0,19.8827,19.9181,19.431,19.4576,902400.0
2005-09-29 10:00:00,21.97,22.08,21.97,22.06,833600.0,19.4576,19.555,19.4576,19.5373,833600.0
2005-09-29 10:30:00,22.06,22.07,21.97,22.02,306600.0,19.5373,19.5462,19.4576,19.5019,306600.0
2005-09-29 11:00:00,22.02,22.05,21.96,22.0,390000.0,19.5019,19.5285,19.4487,19.4842,390000.0
2005-09-29 11:30:00,22.01,22.05,21.99,22.05,439200.0,19.493,19.5285,19.4753,19.5285,439200.0
2005-09-29 12:00:00,22.04,22.1,22.02,22.08,255200.0,19.5196,19.5727,19.5019,19.555,255200.0
2005-09-29 12:30:00,22.08,22.08,22.02,22.04,136000.0,19.555,19.555,19.5019,19.5196,136000.0
2005-09-29 13:00:00,22.05,22.18,22.05,22.15,353200.0,19.5285,19.6436,19.5285,19.617,353200.0
2005-09-29 13:30:00,22.15,22.19,22.06,22.11,310800.0,19.617,19.6524,19.5373,19.5816,310800.0
2005-09-29 14:00:00,22.13,22.18,22.06,22.09,286600.0,19.5993,19.6436,19.5373,19.5639,286600.0
2005-09-29 14:30:00,22.1,22.13,22.03,22.06,340800.0,19.5727,19.5993,19.5107,19.5373,340800.0
2005-09-29 15:00:00,22.06,22.13,22.06,22.11,686000.0,19.5373,19.5993,19.5373,19.5816,686000.0
2005-09-29 15:30:00,22.11,22.12,22.08,22.11,784200.0,19.5816,19.5904,19.555,19.5816,784200.0
2005-09-30 09:30:00,22.05,22.13,22.04,22.13,249600.0,19.5285,19.5993,19.5196,19.5993,249600.0
2005-09-30 10:00:00,22.15,22.18,22.09,22.16,350600.0,19.617,19.6436,19.5639,19.6259,350600.0
2005-09-30 10:30:00,22.16,22.23,22.09,22.22,215800.0,19.6259,19.6879,19.5639,19.679,215800.0
2005-09-30 11:00:00,22.22,22.27,22.2,22.24,135400.0,19.679,19.7233,19.6613,19.6967,135400.0
2005-09-30 11:30:00,22.23,22.27,22.15,22.18,89400.0,19.6879,19.7233,19.617,19.6436,89400.0
2005-09-30 12:00:00,22.19,22.27,22.18,22.19,217000.0,19.6524,19.7233,19.6436,19.6524,217000.0
2005-09-30 12:30:00,22.19,22.25,22.19,22.22,123600.0,19.6524,19.7056,19.6524,19.679,123600.0
2005-09-30 13:00:00,22.22,22.24,22.05,22.17,256000.0,19.679,19.6967,19.5285,19.6347,256000.0
2005-09-30 13:30:00,22.17,22.28,22.17,22.28,175600.0,19.6347,19.7322,19.6347,19.7322,175600.0
2005-09-30 14:00:00,22.27,22.34,22.25,22.32,133200.0,19.7233,19.7853,19.7056,19.7676,133200.0
2005-09-30 14:30:00,22.33,22.4,22.32,22.33,159000.0,19.7764,19.8384,19.7676,19.7764,159000.0
2005-09-30 15:00:00,22.33,22.36,22.32,22.32,133400.0,19.7764,19.803,19.7676,19.7676,133400.0
2005-09-30 15:30:00,22.32,22.41,22.28,22.4,518200.0,19.7676,19.8473,19.7322,19.8384,518200.0
2005-10-03 09:30:00,22.33,22.47,22.32,22.45,198000.0,19.7764,19.9004,19.7676,19.8827,198000.0
2005-10-03 10:00:00,22.44,22.5,22.3,22.47,147600.0,19.8739,19.927,19.7499,19.9004,147600.0
2005-10-03 10:30:00,22.49,22.58,22.36,22.39,141000.0,19.9181,19.9978,19.803,19.8296,141000.0
2005-10-03 11:00:00,22.38,22.44,22.26,22.34,130000.0,19.8207,19.8739,19.7144,19.7853,130000.0
2005-10-03 11:30:00,22.33,22.49,22.33,22.46,99000.0,19.7764,19.9181,19.7764,19.8916,99000.0
2005-10-03 12:00:00,22.47,22.47,22.37,22.43,121400.0,19.9004,19.9004,19.8119,19.865,121400.0
2005-10-03 12:30:00,22.43,22.48,22.41,22.47,68800.0,19.865,19.9093,19.8473,19.9004,68800.0
2005-10-03 13:00:00,22.47,22.57,22.47,22.52,178600.0,19.9004,19.989,19.9004,19.9447,178600.0
2005-10-03 13:30:00,22.52,22.58,22.5,22.57,104400.0,19.9447,19.9978,19.927,19.989,104400.0
2005-10-03 14:00:00,22.58,22.62,22.49,22.53,183400.0,19.9978,20.0333,19.9181,19.9536,183400.0
2005-10-03 14:30:00,22.53,22.66,22.5,22.63,245400.0,19.9536,20.0687,19.927,20.0421,245400.0
2005-10-03 15:00:00,22.63,22.66,22.51,22.51,215800.0,20.0421,20.0687,19.9358,19.9358,215800.0
2005-10-03 15:30:00,22.51,22.54,22.34,22.34,788800.0,19.9358,19.9624,19.7853,19.7853,788800.0
2005-10-04 09:30:00,22.36,22.41,22.24,22.36,209000.0,19.803,19.8473,19.6967,19.803,209000.0
2005-10-04 10:00:00,22.36,22.6,22.36,22.56,534600.0,19.803,20.0156,19.803,19.9801,534600.0
2005-10-04 10:30:00,22.56,22.58,22.5,22.53,729400.0,19.9801,19.9978,19.927,19.9536,729400.0
2005-10-04 11:00:00,22.53,22.55,22.45,22.54,526000.0,19.9536,19.9713,19.8827,19.9624,526000.0
2005-10-04 11:30:00,22.54,22.61,22.5,22.58,322400.0,19.9624,20.0244,19.927,19.9978,322400.0
2005-10-04 12:00:00,22.56,22.6,22.53,22.58,115200.0,19.9801,20.0156,19.9536,19.9978,115200.0
2005-10-04 12:30:00,22.58,22.58,22.54,22.57,97800.0,19.9978,19.9978,19.9624,19.989,97800.0
2005-10-04 13:00:00,22.56,22.6,22.55,22.58,117200.0,19.9801,20.0156,19.9713,19.9978,117200.0
2005-10-04 13:30:00,22.58,22.6,22.52,22.59,141000.0,19.9978,20.0156,19.9447,20.0067,141000.0
2005-10-04 14:00:00,22.6,22.63,22.55,22.57,264000.0,20.0156,20.0421,19.9713,19.989,264000.0
2005-10-04 14:30:00,22.57,22.59,22.5,22.5,190400.0,19.989,20.0067,19.927,19.927,190400.0
2005-10-04 15:00:00,22.52,22.57,22.5,22.56,256800.0,19.9447,19.989,19.927,19.9801,256800.0
2005-10-04 15:30:00,22.57,22.6,22.55,22.59,529600.0,19.989,20.0156,19.9713,20.0067,529600.0
2005-10-05 09:30:00,22.6,22.66,22.5,22.55,270200.0,20.0156,20.0687,19.927,19.9713,270200.0
2005-10-05 10:00:00,22.55,22.56,22.28,22.28,220600.0,19.9713,19.9801,19.7322,19.7322,220600.0
2005-10-05 10:30:00,22.27,22.3,22.22,22.25,330600.0,19.7233,19.7499,19.679,19.7056,330600.0
2005-10-05 11:00:00,22.25,22.25,22.19,22.21,162400.0,19.7056,19.7056,19.6524,19.6702,162400.0
2005-10-05 11:30:00,22.21,22.28,22.2,22.23,122200.0,19.6702,19.7322,19.6613,19.6879,122200.0
2005-10-05 12:00:00,22.23,22.27,22.18,22.2,200000.0,19.6879,19.7233,19.6436,19.6613,200000.0
2005-10-05 12:30:00,22.2,22.25,22.19,22.21,126000.0,19.6613,19.7056,19.6524,19.6702,126000.0
2005-10-05 13:00:00,22.21,22.28,22.2,22.22,126200.0,19.6702,19.7322,19.6613,19.679,126200.0
2005-10-05 13:30:00,22.22,22.24,22.16,22.18,196400.0,19.679,19.6967,19.6259,19.6436,196400.0
2005-10-05 14:00:00,22.19,22.23,22.15,22.15,174000.0,19.6524,19.6879,19.617,19.617,174000.0
2005-10-05 14:30:00,22.15,22.17,22.02,22.06,290600.0,19.617,19.6347,19.5019,19.5373,290600.0
2005-10-05 15:00:00,22.05,22.1,21.99,22.01,330600.0,19.5285,19.5727,19.4753,19.493,330600.0
2005-10-05 15:30:00,22.02,22.05,21.98,22.0,620000.0,19.5019,19.5285,19.4665,19.4842,620000.0
2005-10-06 09:30:00,21.97,22.09,21.88,22.03,232200.0,19.4576,19.5639,19.3779,19.5107,232200.0
2005-10-06 10:00:00,22.03,22.13,21.93,22.13,191600.0,19.5107,19.5993,19.4222,19.5993,191600.0
2005-10-06 10:30:00,22.12,22.25,22.07,22.13,237000.0,19.5904,19.7056,19.5462,19.5993,237000.0
2005-10-06 11:00:00,22.13,22.25,22.0,22.15,187000.0,19.5993,19.7056,19.4842,19.617,187000.0
2005-10-06 11:30:00,22.14,22.17,22.13,22.15,233000.0,19.6082,19.6347,19.5993,19.617,233000.0
2005-10-06 12:00:00,22.15,22.19,22.14,22.17,244200.0,19.617,19.6524,19.6082,19.6347,244200.0
2005-10-06 12:30:00,22.17,22.19,22.11,22.16,125600.0,19.6347,19.6524,19.5816,19.6259,125600.0
2005-10-06 13:00:00,22.16,22.18,22.06,22.1,91800.0,19.6259,19.6436,19.5373,19.5727,91800.0
2005-10-06 13:30:00,22.1,22.14,21.92,21.94,207400.0,19.5727,19.6082,19.4133,19.431,207400.0
2005-10-06 14:00:00,21.94,22.02,21.86,21.95,307200.0,19.431,19.5019,19.3602,19.4399,307200.0
2005-10-06 14:30:00,21.95,22.08,21.93,22.06,298400.0,19.4399,19.555,19.4222,19.5373,298400.0
2005-10-06 15:00:00,22.05,22.06,21.91,21.92,203400.0,19.5285,19.5373,19.4045,19.4133,203400.0
2005-10-06 15:30:00,21.91,22.11,21.86,22.01,393800.0,19.4045,19.5816,19.3602,19.493,393800.0
2005-10-07 09:30:00,22.1,22.13,21.93,22.05,271200.0,19.5727,19.5993,19.4222,19.5285,271200.0
2005-10-07 10:00:00,22.04,22.04,21.94,21.94,424200.0,19.5196,19.5196,19.431,19.431,424200.0
2005-10-07 10:30:00,21.95,22.04,21.95,22.01,222200.0,19.4399,19.5196,19.4399,19.493,222200.0
2005-10-07 11:00:00,22.0,22.07,21.97,22.03,139400.0,19.4842,19.5462,19.4576,19.5107,139400.0
2005-10-07 11:30:00,22.03,22.1,21.98,22.07,142400.0,19.5107,19.5727,19.4665,19.5462,142400.0
2005-10-07 12:00:00,22.07,22.09,21.99,22.04,94200.0,19.5462,19.5639,19.4753,19.5196,94200.0
2005-10-07 12:30:00,22.02,22.03,21.97,21.98,84000.0,19.5019,19.5107,19.4576,19.4665,84000.0
2005-10-07 13:00:00,21.97,22.05,21.95,22.0,93600.0,19.4576,19.5285,19.4399,19.4842,93600.0
2005-10-07 13:30:00,22.0,22.02,21.96,21.99,139000.0,19.4842,19.5019,19.4487,19.4753,139000.0
2005-10-07 14:00:00,21.99,22.04,21.94,22.0,199800.0,19.4753,19.5196,19.431,19.4842,199800.0
2005-10-07 14:30:00,22.0,22.05,21.97,22.01,220800.0,19.4842,19.5285,19.4576,19.493,220800.0
2005-10-07 15:00:00,22.0,22.04,21.93,22.02,282400.0,19.4842,19.5196,19.4222,19.5019,282400.0
2005-10-07 15:30:00,22.01,22.02,21.95,21.99,102200.0,19.493,19.5019,19.4399,19.4753,102200.0
2005-10-10 09:30:00,21.96,22.08,21.84,22.07,104200.0,19.4487,19.555,19.3425,19.5462,104200.0
2005-10-10 10:00:00,22.07,22.14,22.01,22.07,104000.0,19.5462,19.6082,19.493,19.5462,104000.0
2005-10-10 10:30:00,22.07,22.09,22.04,22.05,63000.0,19.5462,19.5639,19.5196,19.5285,63000.0
2005-10-10 11:00:00,22.05,22.11,21.98,21.98,86800.0,19.5285,19.5816,19.4665,19.4665,86800.0
2005-10-10 11:30:00,21.98,22.02,21.88,21.9,121600.0,19.4665,19.5019,19.3779,19.3956,121600.0
2005-10-10 12:00:00,21.9,21.93,21.86,21.88,191200.0,19.3956,19.4222,19.3602,19.3779,191200.0
2005-10-10 12:30:00,21.89,21.91,21.86,21.9,63200.0,19.3867,19.4045,19.3602,19.3956,63200.0
2005-10-10 13:00:00,21.9,21.9,21.89,21.9,37600.0,19.3956,19.3956,19.3867,19.3956,37600.0
2005-10-10 13:30:00,21.9,21.9,21.82,21.86,110400.0,19.3956,19.3956,19.3248,19.3602,110400.0
2005-10-10 14:00:00,21.86,21.88,21.78,21.85,141400.0,19.3602,19.3779,19.2893,19.3513,141400.0
2005-10-10 14:30:00,21.86,21.9,21.85,21.86,178200.0,19.3602,19.3956,19.3513,19.3602,178200.0
2005-10-10 15:00:00,21.86,21.89,21.82,21.84,114400.0,19.3602,19.3867,19.3248,19.3425,114400.0
2005-10-10 15:30:00,21.84,21.93,21.82,21.85,287000.0,19.3425,19.4222,19.3248,19.3513,287000.0
2005-10-11 09:30:00,21.83,21.93,21.44,21.67,472000.0,19.3336,19.4222,18.9882,19.1919,472000.0
2005-10-11 10:00:00,21.68,21.73,21.57,21.6,413600.0,19.2008,19.245,19.1033,19.1299,413600.0
2005-10-11 10:30:00,21.6,21.63,21.49,21.55,208400.0,19.1299,19.1565,19.0325,19.0856,208400.0
2005-10-11 11:00:00,21.55,21.61,21.52,21.58,156000.0,19.0856,19.1388,19.0591,19.1122,156000.0
2005-10-11 11:30:00,21.58,21.62,21.5,21.62,129600.0,19.1122,19.1476,19.0413,19.1476,129600.0
2005-10-11 12:00:00,21.62,21.65,21.61,21.65,448200.0,19.1476,19.1742,19.1388,19.1742,448200.0
2005-10-11 12:30:00,21.65,21.66,21.61,21.63,154200.0,19.1742,19.1831,19.1388,19.1565,154200.0
2005-10-11 13:00:00,21.63,21.67,21.61,21.65,138000.0,19.1565,19.1919,19.1388,19.1742,138000.0
2005-10-11 13:30:00,21.64,21.66,21.61,21.61,106400.0,19.1653,19.1831,19.1388,19.1388,106400.0
2005-10-11 14:00:00,21.61,21.68,21.59,21.65,299400.0,19.1388,19.2008,19.1211,19.1742,299400.0
2005-10-11 14:30:00,21.65,21.68,21.55,21.58,165800.0,19.1742,19.2008,19.0856,19.1122,165800.0
2005-10-11 15:00:00,21.58,21.65,21.54,21.61,266000.0,19.1122,19.1742,19.0768,19.1388,266000.0
2005-10-11 15:30:00,21.61,21.71,21.6,21.71,445000.0,19.1388,19.2273,19.1299,19.2273,445000.0
2005-10-12 09:30:00,21.65,22.1,21.6,21.87,327200.0,19.1742,19.5727,19.1299,19.369,327200.0
2005-10-12 10:00:00,21.87,21.95,21.82,21.91,382800.0,19.369,19.4399,19.3248,19.4045,382800.0
2005-10-12 10:30:00,21.9,21.95,21.74,21.81,167200.0,19.3956,19.4399,19.2539,19.3159,167200.0
2005-10-12 11:00:00,21.81,21.87,21.75,21.85,94400.0,19.3159,19.369,19.2628,19.3513,94400.0
2005-10-12 11:30:00,21.85,21.87,21.63,21.64,117400.0,19.3513,19.369,19.1565,19.1653,117400.0
2005-10-12 12:00:00,21.64,21.74,21.6,21.68,104200.0,19.1653,19.2539,19.1299,19.2008,104200.0
2005-10-12 12:30:00,21.68,21.73,21.65,21.68,74200.0,19.2008,19.245,19.1742,19.2008,74200.0
2005-10-12 13:00:00,21.68,21.83,21.68,21.79,74600.0,19.2008,19.3336,19.2008,19.2982,74600.0
2005-10-12 13:30:00,21.78,21.78,21.7,21.73,102400.0,19.2893,19.2893,19.2185,19.245,102400.0
2005-10-12 14:00:00,21.72,21.76,21.6,21.71,123400.0,19.2362,19.2716,19.1299,19.2273,123400.0
2005-10-12 14:30:00,21.7,21.73,21.6,21.64,206600.0,19.2185,19.245,19.1299,19.1653,206600.0
2005-10-12 15:00:00,21.63,21.69,21.61,21.67,185800.0,19.1565,19.2096,19.1388,19.1919,185800.0
2005-10-12 15:30:00,21.67,21.71,21.59,21.59,310200.0,19.1919,19.2273,19.1211,19.1211,310200.0
2005-10-13 09:30:00,21.5,21.55,21.4,21.46,423000.0,19.0413,19.0856,18.9528,19.0059,423000.0
2005-10-13 10:00:00,21.46,21.49,21.32,21.33,172800.0,19.0059,19.0325,18.8819,18.8908,172800.0
2005-10-13 10:30:00,21.32,21.4,21.29,21.35,248800.0,18.8819,18.9528,18.8554,18.9085,248800.0
2005-10-13 11:00:00,21.35,21.37,21.32,21.35,170200.0,18.9085,18.9262,18.8819,18.9085,170200.0
2005-10-13 11:30:00,21.35,21.36,21.21,21.21,277800.0,18.9085,18.9174,18.7845,18.7845,277800.0
2005-10-13 12:00:00,21.21,21.35,21.21,21.29,240200.0,18.7845,18.9085,18.7845,18.8554,240200.0
2005-10-13 12:30:00,21.29,21.36,21.25,21.34,140200.0,18.8554,18.9174,18.8199,18.8996,140200.0
2005-10-13 13:00:00,21.34,21.34,21.26,21.27,112200.0,18.8996,18.8996,18.8288,18.8376,112200.0
2005-10-13 13:30:00,21.25,21.28,21.18,21.22,190400.0,18.8199,18.8465,18.7579,18.7934,190400.0
2005-10-13 14:00:00,21.22,21.25,21.18,21.2,273200.0,18.7934,18.8199,18.7579,18.7757,273200.0
2005-10-13 14:30:00,21.21,21.31,21.2,21.28,262200.0,18.7845,18.8731,18.7757,18.8465,262200.0
2005-10-13 15:00:00,21.29,21.35,21.25,21.32,283600.0,18.8554,18.9085,18.8199,18.8819,283600.0
2005-10-13 15:30:00,21.33,21.4,21.28,21.37,646600.0,18.8908,18.9528,18.8465,18.9262,646600.0
2005-10-14 09:30:00,21.3,21.39,21.1,21.19,407200.0,18.8642,18.9439,18.6871,18.7668,407200.0
2005-10-14 10:00:00,21.19,21.32,21.13,21.13,289600.0,18.7668,18.8819,18.7137,18.7137,289600.0
2005-10-14 10:30:00,21.13,21.25,21.13,21.2,132000.0,18.7137,18.8199,18.7137,18.7757,132000.0
2005-10-14 11:00:00,21.22,21.33,21.22,21.25,169800.0,18.7934,18.8908,18.7934,18.8199,169800.0
2005-10-14 11:30:00,21.27,21.38,21.25,21.35,160000.0,18.8376,18.9351,18.8199,18.9085,160000.0
2005-10-14 12:00:00,21.36,21.49,21.35,21.48,135800.0,18.9174,19.0325,18.9085,19.0236,135800.0
2005-10-14 12:30:00,21.48,21.5,21.38,21.4,141400.0,19.0236,19.0413,18.9351,18.9528,141400.0
2005-10-14 13:00:00,21.4,21.41,21.3,21.37,57800.0,18.9528,18.9616,18.8642,18.9262,57800.0
2005-10-14 13:30:00,21.36,21.4,21.32,21.36,55200.0,18.9174,18.9528,18.8819,18.9174,55200.0
2005-10-14 14:00:00,21.36,21.38,21.32,21.34,62000.0,18.9174,18.9351,18.8819,18.8996,62000.0
2005-10-14 14:30:00,21.35,21.5,21.35,21.48,139600.0,18.9085,19.0413,18.9085,19.0236,139600.0
2005-10-14 15:00:00,21.48,21.53,21.46,21.5,95000.0,19.0236,19.0679,19.0059,19.0413,95000.0
2005-10-14 15:30:00,21.5,21.54,21.49,21.49,236000.0,19.0413,19.0768,19.0325,19.0325,236000.0
2005-10-17 09:30:00,21.45,21.5,21.25,21.31,272800.0,18.9971,19.0413,18.8199,18.8731,272800.0
2005-10-17 10:00:00,21.31,21.4,21.28,21.32,120200.0,18.8731,18.9528,18.8465,18.8819,120200.0
2005-10-17 10:30:00,21.33,21.42,21.3,21.41,120200.0,18.8908,18.9705,18.8642,18.9616,120200.0
2005-10-17 11:00:00,21.4,21.47,21.39,21.43,86400.0,18.9528,19.0148,18.9439,18.9794,86400.0
2005-10-17 11:30:00,21.43,21.49,21.42,21.48,61200.0,18.9794,19.0325,18.9705,19.0236,61200.0
2005-10-17 12:00:00,21.48,21.5,21.41,21.44,85200.0,19.0236,19.0413,18.9616,18.9882,85200.0
2005-10-17 12:30:00,21.46,21.46,21.35,21.43,112200.0,19.0059,19.0059,18.9085,18.9794,112200.0
2005-10-17 13:00:00,21.44,21.47,21.41,21.47,44600.0,18.9882,19.0148,18.9616,19.0148,44600.0
2005-10-17 13:30:00,21.48,21.52,21.45,21.49,65600.0,19.0236,19.0591,18.9971,19.0325,65600.0
2005-10-17 14:00:00,21.49,21.49,21.41,21.42,64400.0,19.0325,19.0325,18.9616,18.9705,64400.0
2005-10-17 14:30:00,21.43,21.52,21.41,21.49,114800.0,18.9794,19.0591,18.9616,19.0325,114800.0
2005-10-17 15:00:00,21.5,21.57,21.48,21.57,120200.0,19.0413,19.1033,19.0236,19.1033,120200.0
2005-10-17 15:30:00,21.57,21.63,21.54,21.57,341800.0,19.1033,19.1565,19.0768,19.1033,341800.0
2005-10-18 09:30:00,21.54,21.58,21.43,21.46,215200.0,19.0768,19.1122,18.9794,19.0059,215200.0
2005-10-18 10:00:00,21.48,21.57,21.46,21.54,115400.0,19.0236,19.1033,19.0059,19.0768,115400.0
2005-10-18 10:30:00,21.54,21.66,21.53,21.66,124600.0,19.0768,19.1831,19.0679,19.1831,124600.0
2005-10-18 11:00:00,21.66,21.68,21.59,21.63,124000.0,19.1831,19.2008,19.1211,19.1565,124000.0
2005-10-18 11:30:00,21.63,21.75,21.63,21.73,204600.0,19.1565,19.2628,19.1565,19.245,204600.0
2005-10-18 12:00:00,21.73,21.78,21.67,21.67,128400.0,19.245,19.2893,19.1919,19.1919,128400.0
2005-10-18 12:30:00,21.67,21.72,21.67,21.71,101000.0,19.1919,19.2362,19.1919,19.2273,101000.0
2005-10-18 13:00:00,21.71,21.71,21.67,21.69,181400.0,19.2273,19.2273,19.1919,19.2096,181400.0
2005-10-18 13:30:00,21.7,21.74,21.65,21.72,193000.0,19.2185,19.2539,19.1742,19.2362,193000.0
2005-10-18 14:00:00,21.73,21.99,21.7,21.96,531000.0,19.245,19.4753,19.2185,19.4487,531000.0
2005-10-18 14:30:00,21.96,21.98,21.88,21.9,304200.0,19.4487,19.4665,19.3779,19.3956,304200.0
2005-10-18 15:00:00,21.9,21.9,21.81,21.86,387800.0,19.3956,19.3956,19.3159,19.3602,387800.0
2005-10-18 15:30:00,21.86,21.9,21.78,21.78,790800.0,19.3602,19.3956,19.2893,19.2893,790800.0
2005-10-19 09:30:00,21.85,22.25,21.82,22.25,410000.0,19.3513,19.7056,19.3248,19.7056,410000.0
2005-10-19 10:00:00,22.25,22.32,22.08,22.11,458800.0,19.7056,19.7676,19.555,19.5816,458800.0
2005-10-19 10:30:00,22.11,22.28,22.09,22.14,283200.0,19.5816,19.7322,19.5639,19.6082,283200.0
2005-10-19 11:00:00,22.14,22.16,22.0,22.03,256800.0,19.6082,19.6259,19.4842,19.5107,256800.0
2005-10-19 11:30:00,22.03,22.06,21.94,22.01,290600.0,19.5107,19.5373,19.431,19.493,290600.0
2005-10-19 12:00:00,22.01,22.04,21.96,22.01,83200.0,19.493,19.5196,19.4487,19.493,83200.0
2005-10-19 12:30:00,22.02,22.14,21.99,22.0,204000.0,19.5019,19.6082,19.4753,19.4842,204000.0
2005-10-19 13:00:00,22.0,22.03,21.95,22.0,189800.0,19.4842,19.5107,19.4399,19.4842,189800.0
2005-10-19 13:30:00,21.99,22.03,21.93,21.93,212200.0,19.4753,19.5107,19.4222,19.4222,212200.0
2005-10-19 14:00:00,21.93,22.13,21.9,22.13,134400.0,19.4222,19.5993,19.3956,19.5993,134400.0
2005-10-19 14:30:00,22.13,22.22,22.08,22.2,186400.0,19.5993,19.679,19.555,19.6613,186400.0
2005-10-19 15:00:00,22.18,22.24,22.14,22.16,139400.0,19.6436,19.6967,19.6082,19.6259,139400.0
2005-10-19 15:30:00,22.16,22.22,22.09,22.22,347800.0,19.6259,19.679,19.5639,19.679,347800.0
2005-10-20 09:30:00,22.36,22.43,22.13,22.13,239600.0,19.803,19.865,19.5993,19.5993,239600.0
2005-10-20 10:00:00,22.14,22.23,22.08,22.16,135200.0,19.6082,19.6879,19.555,19.6259,135200.0
2005-10-20 10:30:00,22.17,22.24,22.06,22.06,102800.0,19.6347,19.6967,19.5373,19.5373,102800.0
2005-10-20 11:00:00,22.09,22.1,22.0,22.1,143800.0,19.5639,19.5727,19.4842,19.5727,143800.0
2005-10-20 11:30:00,22.1,22.16,22.0,22.03,142000.0,19.5727,19.6259,19.4842,19.5107,142000.0
2005-10-20 12:00:00,22.03,22.13,21.97,22.11,116600.0,19.5107,19.5993,19.4576,19.5816,116600.0
2005-10-20 12:30:00,22.11,22.16,22.07,22.11,49200.0,19.5816,19.6259,19.5462,19.5816,49200.0
2005-10-20 13:00:00,22.11,22.13,21.99,22.04,93200.0,19.5816,19.5993,19.4753,19.5196,93200.0
2005-10-20 13:30:00,22.04,22.07,22.0,22.05,49600.0,19.5196,19.5462,19.4842,19.5285,49600.0
2005-10-20 14:00:00,22.05,22.05,21.92,21.96,109400.0,19.5285,19.5285,19.4133,19.4487,109400.0
2005-10-20 14:30:00,21.95,22.04,21.95,21.99,60800.0,19.4399,19.5196,19.4399,19.4753,60800.0
2005-10-20 15:00:00,21.99,22.02,21.78,21.84,162600.0,19.4753,19.5019,19.2893,19.3425,162600.0
2005-10-20 15:30:00,21.84,22.05,21.83,22.03,645800.0,19.3425,19.5285,19.3336,19.5107,645800.0
2005-10-21 09:30:00,22.2,22.49,22.07,22.49,1315200.0,19.6613,19.9181,19.5462,19.9181,1315200.0
2005-10-21 10:00:00,22.48,22.62,22.44,22.61,296400.0,19.9093,20.0333,19.8739,20.0244,296400.0
2005-10-21 10:30:00,22.61,22.63,22.55,22.56,351000.0,20.0244,20.0421,19.9713,19.9801,351000.0
2005-10-21 11:00:00,22.56,22.73,22.55,22.6,284400.0,19.9801,20.1307,19.9713,20.0156,284400.0
2005-10-21 11:30:00,22.61,22.61,22.5,22.59,270000.0,20.0244,20.0244,19.927,20.0067,270000.0
2005-10-21 12:00:00,22.59,22.67,22.55,22.63,191200.0,20.0067,20.0776,19.9713,20.0421,191200.0
2005-10-21 12:30:00,22.63,22.67,22.58,22.61,275600.0,20.0421,20.0776,19.9978,20.0244,275600.0
2005-10-21 13:00:00,22.61,22.64,22.59,22.61,149000.0,20.0244,20.051,20.0067,20.0244,149000.0
2005-10-21 13:30:00,22.63,22.67,22.59,22.64,153200.0,20.0421,20.0776,20.0067,20.051,153200.0
2005-10-21 14:00:00,22.64,22.78,22.61,22.76,210800.0,20.051,20.175,20.0244,20.1573,210800.0
2005-10-21 14:30:00,22.76,22.86,22.75,22.78,400600.0,20.1573,20.2458,20.1484,20.175,400600.0
2005-10-21 15:00:00,22.79,22.83,22.73,22.77,402600.0,20.1838,20.2193,20.1307,20.1661,402600.0
2005-10-21 15:30:00,22.77,22.77,22.63,22.68,1015800.0,20.1661,20.1661,20.0421,20.0864,1015800.0
2005-10-24 09:30:00,22.68,22.81,22.57,22.81,173600.0,20.0864,20.2015,19.989,20.2015,173600.0
2005-10-24 10:00:00,22.8,22.89,22.78,22.82,153200.0,20.1927,20.2724,20.175,20.2104,153200.0
2005-10-24 10:30:00,22.82,22.94,22.74,22.88,216800.0,20.2104,20.3167,20.1395,20.2635,216800.0
2005-10-24 11:00:00,22.88,23.0,22.85,23.0,197000.0,20.2635,20.3698,20.237,20.3698,197000.0
2005-10-24 11:30:00,22.98,23.11,22.98,23.06,186000.0,20.3521,20.4672,20.3521,20.423,186000.0
2005-10-24 12:00:00,23.06,23.16,23.05,23.15,159800.0,20.423,20.5115,20.4141,20.5027,159800.0
2005-10-24 12:30:00,23.15,23.19,23.06,23.17,255200.0,20.5027,20.5381,20.423,20.5204,255200.0
2005-10-24 13:00:00,23.17,23.17,22.96,22.96,236000.0,20.5204,20.5204,20.3344,20.3344,236000.0
2005-10-24 13:30:00,22.96,23.03,22.93,22.97,92200.0,20.3344,20.3964,20.3078,20.3432,92200.0
2005-10-24 14:00:00,22.96,23.0,22.94,22.95,60600.0,20.3344,20.3698,20.3167,20.3255,60600.0
2005-10-24 14:30:00,22.95,22.98,22.91,22.95,96000.0,20.3255,20.3521,20.2901,20.3255,96000.0
2005-10-24 15:00:00,22.95,23.07,22.94,23.0,147200.0,20.3255,20.4318,20.3167,20.3698,147200.0
2005-10-24 15:30:00,23.0,23.07,22.99,23.04,696000.0,20.3698,20.4318,20.361,20.4052,696000.0
2005-10-25 09:30:00,22.97,23.1,22.91,22.96,235600.0,20.3432,20.4584,20.2901,20.3344,235600.0
2005-10-25 10:00:00,22.96,22.96,22.81,22.93,148200.0,20.3344,20.3344,20.2015,20.3078,148200.0
2005-10-25 10:30:00,22.91,23.01,22.9,22.98,83000.0,20.2901,20.3787,20.2812,20.3521,83000.0
2005-10-25 11:00:00,22.97,23.0,22.91,22.94,64400.0,20.3432,20.3698,20.2901,20.3167,64400.0
2005-10-25 11:30:00,22.92,22.93,22.86,22.9,41200.0,20.299,20.3078,20.2458,20.2812,41200.0
2005-10-25 12:00:00,22.88,22.95,22.86,22.86,46800.0,20.2635,20.3255,20.2458,20.2458,46800.0
2005-10-25 12:30:00,22.86,22.89,22.78,22.79,107800.0,20.2458,20.2724,20.175,20.1838,107800.0
2005-10-25 13:00:00,22.79,22.81,22.72,22.73,71200.0,20.1838,20.2015,20.1218,20.1307,71200.0
2005-10-25 13:30:00,22.73,22.75,22.67,22.68,88800.0,20.1307,20.1484,20.0776,20.0864,88800.0
2005-10-25 14:00:00,22.68,22.75,22.68,22.74,123800.0,20.0864,20.1484,20.0864,20.1395,123800.0
2005-10-25 14:30:00,22.75,22.76,22.63,22.64,267200.0,20.1484,20.1573,20.0421,20.051,267200.0
2005-10-25 15:00:00,22.64,22.64,22.55,22.61,305000.0,20.051,20.051,19.9713,20.0244,305000.0
2005-10-25 15:30:00,22.61,22.75,22.61,22.75,386800.0,20.0244,20.1484,20.0244,20.1484,386800.0
2005-10-26 09:30:00,22.6,23.03,22.6,22.96,253600.0,20.0156,20.3964,20.0156,20.3344,253600.0
2005-10-26 10:00:00,22.96,23.05,22.9,23.03,323800.0,20.3344,20.4141,20.2812,20.3964,323800.0
2005-10-26 10:30:00,23.03,23.06,23.0,23.06,246200.0,20.3964,20.423,20.3698,20.423,246200.0
2005-10-26 11:00:00,23.05,23.06,22.95,23.04,165600.0,20.4141,20.423,20.3255,20.4052,165600.0
2005-10-26 11:30:00,23.04,23.05,22.96,22.99,157400.0,20.4052,20.4141,20.3344,20.361,157400.0
2005-10-26 12:00:00,23.0,23.0,22.91,22.92,62000.0,20.3698,20.3698,20.2901,20.299,62000.0
2005-10-26 12:30:00,22.92,22.92,22.81,22.89,128000.0,20.299,20.299,20.2015,20.2724,128000.0
2005-10-26 13:00:00,22.89,22.91,22.75,22.75,163800.0,20.2724,20.2901,20.1484,20.1484,163800.0
2005-10-26 13:30:00,22.77,22.83,22.74,22.82,132000.0,20.1661,20.2193,20.1395,20.2104,132000.0
2005-10-26 14:00:00,22.82,22.92,22.81,22.86,134800.0,20.2104,20.299,20.2015,20.2458,134800.0
2005-10-26 14:30:00,22.86,22.88,22.79,22.8,118600.0,20.2458,20.2635,20.1838,20.1927,118600.0
2005-10-26 15:00:00,22.81,22.9,22.8,22.86,127000.0,20.2015,20.2812,20.1927,20.2458,127000.0
2005-10-26 15:30:00,22.85,22.85,22.74,22.79,197400.0,20.237,20.237,20.1395,20.1838,197400.0
2005-10-27 09:30:00,22.67,22.88,22.66,22.82,195400.0,20.0776,20.2635,20.0687,20.2104,195400.0
2005-10-27 10:00:00,22.82,22.82,22.7,22.78,69800.0,20.2104,20.2104,20.1041,20.175,69800.0
2005-10-27 10:30:00,22.79,22.83,22.68,22.68,75000.0,20.1838,20.2193,20.0864,20.0864,75000.0
2005-10-27 11:00:00,22.68,22.71,22.59,22.6,112200.0,20.0864,20.113,20.0067,20.0156,112200.0
2005-10-27 11:30:00,22.6,22.63,22.56,22.61,92600.0,20.0156,20.0421,19.9801,20.0244,92600.0
2005-10-27 12:00:00,22.61,22.65,22.61,22.65,55000.0,20.0244,20.0598,20.0244,20.0598,55000.0
2005-10-27 12:30:00,22.65,22.65,22.6,22.62,52800.0,20.0598,20.0598,20.0156,20.0333,52800.0
2005-10-27 13:00:00,22.63,22.63,22.36,22.46,253800.0,20.0421,20.0421,19.803,19.8916,253800.0
2005-10-27 13:30:00,22.46,22.59,22.46,22.59,39400.0,19.8916,20.0067,19.8916,20.0067,39400.0
2005-10-27 14:00:00,22.59,22.6,22.55,22.56,52200.0,20.0067,20.0156,19.9713,19.9801,52200.0
2005-10-27 14:30:00,22.56,22.59,22.53,22.55,71200.0,19.9801,20.0067,19.9536,19.9713,71200.0
2005-10-27 15:00:00,22.55,22.56,22.43,22.48,144200.0,19.9713,19.9801,19.865,19.9093,144200.0
2005-10-27 15:30:00,22.47,22.56,22.4,22.4,372200.0,19.9004,19.9801,19.8384,19.8384,372200.0
2005-10-28 09:30:00,22.75,22.99,22.73,22.83,547800.0,20.1484,20.361,20.1307,20.2193,547800.0
2005-10-28 10:00:00,22.84,22.93,22.8,22.93,404800.0,20.2281,20.3078,20.1927,20.3078,404800.0
2005-10-28 10:30:00,22.93,22.95,22.86,22.95,173600.0,20.3078,20.3255,20.2458,20.3255,173600.0
2005-10-28 11:00:00,22.93,22.95,22.86,22.9,212800.0,20.3078,20.3255,20.2458,20.2812,212800.0
2005-10-28 11:30:00,22.9,22.95,22.86,22.93,199200.0,20.2812,20.3255,20.2458,20.3078,199200.0
2005-10-28 12:00:00,22.93,22.95,22.9,22.91,84600.0,20.3078,20.3255,20.2812,20.2901,84600.0
2005-10-28 12:30:00,22.9,22.91,22.77,22.78,131800.0,20.2812,20.2901,20.1661,20.175,131800.0
2005-10-28 13:00:00,22.78,22.81,22.71,22.74,107000.0,20.175,20.2015,20.113,20.1395,107000.0
2005-10-28 13:30:00,22.74,22.8,22.74,22.79,82400.0,20.1395,20.1927,20.1395,20.1838,82400.0
2005-10-28 14:00:00,22.79,22.88,22.65,22.77,212800.0,20.1838,20.2635,20.0598,20.1661,212800.0
2005-10-28 14:30:00,22.77,22.85,22.74,22.84,121400.0,20.1661,20.237,20.1395,20.2281,121400.0
2005-10-28 15:00:00,22.84,22.89,22.83,22.83,134200.0,20.2281,20.2724,20.2193,20.2193,134200.0
2005-10-28 15:30:00,22.83,22.88,22.8,22.87,234400.0,20.2193,20.2635,20.1927,20.2547,234400.0
2005-10-31 09:30:00,22.88,22.93,22.73,22.86,202800.0,20.2635,20.3078,20.1307,20.2458,202800.0
2005-10-31 10:00:00,22.88,23.16,22.83,23.06,230200.0,20.2635,20.5115,20.2193,20.423,230200.0
2005-10-31 10:30:00,23.06,23.1,22.99,23.0,93400.0,20.423,20.4584,20.361,20.3698,93400.0
2005-10-31 11:00:00,23.0,23.02,22.97,22.98,87000.0,20.3698,20.3875,20.3432,20.3521,87000.0
2005-10-31 11:30:00,22.97,23.0,22.89,22.9,76000.0,20.3432,20.3698,20.2724,20.2812,76000.0
2005-10-31 12:00:00,22.9,22.96,22.86,22.86,62800.0,20.2812,20.3344,20.2458,20.2458,62800.0
2005-10-31 12:30:00,22.86,22.91,22.83,22.86,89200.0,20.2458,20.2901,20.2193,20.2458,89200.0
2005-10-31 13:00:00,22.85,22.88,22.84,22.86,94800.0,20.237,20.2635,20.2281,20.2458,94800.0
2005-10-31 13:30:00,22.86,22.87,22.84,22.85,88400.0,20.2458,20.2547,20.2281,20.237,88400.0
2005-10-31 14:00:00,22.85,22.89,22.84,22.86,107600.0,20.237,20.2724,20.2281,20.2458,107600.0
2005-10-31 14:30:00,22.86,22.97,22.86,22.91,138400.0,20.2458,20.3432,20.2458,20.2901,138400.0
2005-10-31 15:00:00,22.91,22.98,22.88,22.94,178000.0,20.2901,20.3521,20.2635,20.3167,178000.0
2005-10-31 15:30:00,22.95,23.04,22.92,22.97,281800.0,20.3255,20.4052,20.299,20.3432,281800.0
2005-11-01 09:30:00,22.98,23.03,22.83,22.91,177400.0,20.3521,20.3964,20.2193,20.2901,177400.0
2005-11-01 10:00:00,22.92,22.96,22.89,22.95,234400.0,20.299,20.3344,20.2724,20.3255,234400.0
2005-11-01 10:30:00,22.95,23.06,22.95,22.99,179400.0,20.3255,20.423,20.3255,20.361,179400.0
2005-11-01 11:00:00,22.98,23.0,22.89,22.9,64400.0,20.3521,20.3698,20.2724,20.2812,64400.0
2005-11-01 11:30:00,22.91,22.99,22.91,22.99,107400.0,20.2901,20.361,20.2901,20.361,107400.0
2005-11-01 12:00:00,23.0,23.05,22.96,22.98,40000.0,20.3698,20.4141,20.3344,20.3521,40000.0
2005-11-01 12:30:00,22.98,23.0,22.95,22.95,42600.0,20.3521,20.3698,20.3255,20.3255,42600.0
2005-11-01 13:00:00,22.97,23.07,22.93,23.06,55600.0,20.3432,20.4318,20.3078,20.423,55600.0
2005-11-01 13:30:00,23.07,23.1,23.04,23.08,74600.0,20.4318,20.4584,20.4052,20.4407,74600.0
2005-11-01 14:00:00,23.06,23.23,23.04,23.2,131800.0,20.423,20.5735,20.4052,20.5469,131800.0
2005-11-01 14:30:00,23.2,23.25,23.1,23.12,136200.0,20.5469,20.5912,20.4584,20.4761,136200.0
2005-11-01 15:00:00,23.1,23.18,23.08,23.16,250600.0,20.4584,20.5292,20.4407,20.5115,250600.0
2005-11-01 15:30:00,23.16,23.17,23.03,23.05,237000.0,20.5115,20.5204,20.3964,20.4141,237000.0
2005-11-02 09:30:00,22.97,23.25,22.97,23.21,282000.0,20.3432,20.5912,20.3432,20.5558,282000.0
2005-11-02 10:00:00,23.2,23.25,23.11,23.21,95800.0,20.5469,20.5912,20.4672,20.5558,95800.0
2005-11-02 10:30:00,23.22,23.33,23.22,23.32,230800.0,20.5647,20.6621,20.5647,20.6532,230800.0
2005-11-02 11:00:00,23.31,23.38,22.8,23.38,233000.0,20.6444,20.7064,20.1927,20.7064,233000.0
2005-11-02 11:30:00,23.38,23.46,23.38,23.46,146600.0,20.7064,20.7772,20.7064,20.7772,146600.0
2005-11-02 12:00:00,23.47,23.49,23.42,23.44,88000.0,20.7861,20.8038,20.7418,20.7595,88000.0
2005-11-02 12:30:00,23.45,23.64,23.43,23.6,230200.0,20.7684,20.9366,20.7506,20.9012,230200.0
2005-11-02 13:00:00,23.6,23.62,23.53,23.6,146400.0,20.9012,20.9189,20.8392,20.9012,146400.0
2005-11-02 13:30:00,23.59,23.68,23.59,23.65,348000.0,20.8923,20.9721,20.8923,20.9455,348000.0
2005-11-02 14:00:00,23.65,23.7,23.6,23.65,180600.0,20.9455,20.9898,20.9012,20.9455,180600.0
2005-11-02 14:30:00,23.66,23.66,23.57,23.61,300400.0,20.9543,20.9543,20.8746,20.9101,300400.0
2005-11-02 15:00:00,23.61,23.83,23.61,23.82,334600.0,20.9101,21.1049,20.9101,21.096,334600.0
2005-11-02 15:30:00,23.83,23.93,23.75,23.85,741800.0,21.1049,21.1935,21.034,21.1226,741800.0
2005-11-03 09:30:00,23.85,24.05,23.85,24.02,269600.0,21.1226,21.2997,21.1226,21.2732,269600.0
2005-11-03 10:00:00,24.06,24.06,23.88,23.95,229000.0,21.3086,21.3086,21.1492,21.2112,229000.0
2005-11-03 10:30:00,23.95,24.08,23.93,23.97,169600.0,21.2112,21.3263,21.1935,21.2289,169600.0
2005-11-03 11:00:00,23.97,23.97,23.86,23.9,245800.0,21.2289,21.2289,21.1315,21.1669,245800.0
2005-11-03 11:30:00,23.89,23.9,23.81,23.87,515200.0,21.158,21.1669,21.0872,21.1403,515200.0
2005-11-03 12:00:00,23.88,23.91,23.85,23.89,210200.0,21.1492,21.1758,21.1226,21.158,210200.0
2005-11-03 12:30:00,23.88,23.89,23.75,23.8,218800.0,21.1492,21.158,21.034,21.0783,218800.0
2005-11-03 13:00:00,23.8,23.82,23.73,23.76,179200.0,21.0783,21.096,21.0163,21.0429,179200.0
2005-11-03 13:30:00,23.76,23.86,23.75,23.84,166600.0,21.0429,21.1315,21.034,21.1138,166600.0
2005-11-03 14:00:00,23.84,23.95,23.83,23.91,198000.0,21.1138,21.2112,21.1049,21.1758,198000.0
2005-11-03 14:30:00,23.91,23.97,23.89,23.9,184200.0,21.1758,21.2289,21.158,21.1669,184200.0
2005-11-03 15:00:00,23.9,23.91,23.85,23.9,214000.0,21.1669,21.1758,21.1226,21.1669,214000.0
2005-11-03 15:30:00,23.9,23.98,23.86,23.96,350600.0,21.1669,21.2377,21.1315,21.22,350600.0
2005-11-04 09:30:00,24.0,24.06,23.88,23.99,300400.0,21.2555,21.3086,21.1492,21.2466,300400.0
2005-11-04 10:00:00,24.0,24.11,23.94,24.05,113600.0,21.2555,21.3529,21.2023,21.2997,113600.0
2005-11-04 10:30:00,24.05,24.05,23.8,23.83,130000.0,21.2997,21.2997,21.0783,21.1049,130000.0
2005-11-04 11:00:00,23.83,23.84,23.8,23.84,102400.0,21.1049,21.1138,21.0783,21.1138,102400.0
2005-11-04 11:30:00,23.85,23.86,23.8,23.84,53000.0,21.1226,21.1315,21.0783,21.1138,53000.0
2005-11-04 12:00:00,23.84,23.88,23.78,23.84,93400.0,21.1138,21.1492,21.0606,21.1138,93400.0
2005-11-04 12:30:00,23.84,23.84,23.78,23.82,41200.0,21.1138,21.1138,21.0606,21.096,41200.0
2005-11-04 13:00:00,23.82,23.83,23.77,23.83,43400.0,21.096,21.1049,21.0518,21.1049,43400.0
2005-11-04 13:30:00,23.82,23.83,23.77,23.81,35000.0,21.096,21.1049,21.0518,21.0872,35000.0
2005-11-04 14:00:00,23.8,23.84,23.78,23.79,130400.0,21.0783,21.1138,21.0606,21.0695,130400.0
2005-11-04 14:30:00,23.79,23.8,23.6,23.7,394400.0,21.0695,21.0783,20.9012,20.9898,394400.0
2005-11-04 15:00:00,23.7,23.7,23.64,23.64,129400.0,20.9898,20.9898,20.9366,20.9366,129400.0
2005-11-04 15:30:00,23.65,23.84,23.65,23.81,307600.0,20.9455,21.1138,20.9455,21.0872,307600.0
2005-11-07 09:30:00,23.75,23.98,23.75,23.98,227400.0,21.034,21.2377,21.034,21.2377,227400.0
2005-11-07 10:00:00,23.98,24.0,23.74,23.8,140400.0,21.2377,21.2555,21.0252,21.0783,140400.0
2005-11-07 10:30:00,23.81,23.84,23.75,23.82,103200.0,21.0872,21.1138,21.034,21.096,103200.0
2005-11-07 11:00:00,23.8,23.88,23.75,23.8,92000.0,21.0783,21.1492,21.034,21.0783,92000.0
2005-11-07 11:30:00,23.8,23.92,23.8,23.89,30400.0,21.0783,21.1846,21.0783,21.158,30400.0
2005-11-07 12:00:00,23.9,23.98,23.88,23.96,56600.0,21.1669,21.2377,21.1492,21.22,56600.0
2005-11-07 12:30:00,23.97,23.97,23.86,23.91,51000.0,21.2289,21.2289,21.1315,21.1758,51000.0
2005-11-07 13:00:00,23.92,23.92,23.86,23.91,40200.0,21.1846,21.1846,21.1315,21.1758,40200.0
2005-11-07 13:30:00,23.9,23.93,23.86,23.89,49200.0,21.1669,21.1935,21.1315,21.158,49200.0
2005-11-07 14:00:00,23.88,24.0,23.86,23.98,108800.0,21.1492,21.2555,21.1315,21.2377,108800.0
2005-11-07 14:30:00,23.98,24.0,23.92,23.96,68800.0,21.2377,21.2555,21.1846,21.22,68800.0
2005-11-07 15:00:00,23.96,23.99,23.85,23.86,93800.0,21.22,21.2466,21.1226,21.1315,93800.0
2005-11-07 15:30:00,23.86,23.93,23.86,23.92,95000.0,21.1315,21.1935,21.1315,21.1846,95000.0
2005-11-08 09:30:00,23.88,24.13,23.75,23.98,291400.0,21.1492,21.3706,21.034,21.2377,291400.0
2005-11-08 10:00:00,23.98,24.19,23.96,24.14,249200.0,21.2377,21.4237,21.22,21.3794,249200.0
2005-11-08 10:30:00,24.14,24.18,24.07,24.13,146600.0,21.3794,21.4149,21.3175,21.3706,146600.0
2005-11-08 11:00:00,24.14,24.23,24.11,24.22,119800.0,21.3794,21.4592,21.3529,21.4503,119800.0
2005-11-08 11:30:00,24.22,24.23,24.15,24.15,148000.0,21.4503,21.4592,21.3883,21.3883,148000.0
2005-11-08 12:00:00,24.16,24.17,24.13,24.14,79600.0,21.3972,21.406,21.3706,21.3794,79600.0
2005-11-08 12:30:00,24.15,24.15,24.07,24.12,62800.0,21.3883,21.3883,21.3175,21.3617,62800.0
2005-11-08 13:00:00,24.11,24.11,24.0,24.09,85200.0,21.3529,21.3529,21.2555,21.3352,85200.0
2005-11-08 13:30:00,24.08,24.1,23.97,24.04,117200.0,21.3263,21.344,21.2289,21.2909,117200.0
2005-11-08 14:00:00,24.04,24.08,23.99,24.02,95800.0,21.2909,21.3263,21.2466,21.2732,95800.0
2005-11-08 14:30:00,24.02,24.08,23.99,24.02,60000.0,21.2732,21.3263,21.2466,21.2732,60000.0
2005-11-08 15:00:00,24.02,24.14,24.0,24.14,72000.0,21.2732,21.3794,21.2555,21.3794,72000.0
2005-11-08 15:30:00,24.14,24.14,23.98,23.99,276000.0,21.3794,21.3794,21.2377,21.2466,276000.0
2005-11-09 09:30:00,24.02,24.18,23.96,24.14,239400.0,21.2732,21.4149,21.22,21.3794,239400.0
2005-11-09 10:00:00,24.14,24.23,24.1,24.2,167800.0,21.3794,21.4592,21.344,21.4326,167800.0
2005-11-09 10:30:00,24.2,24.25,24.14,24.14,145600.0,21.4326,21.4769,21.3794,21.3794,145600.0
2005-11-09 11:00:00,24.13,24.14,24.06,24.06,177600.0,21.3706,21.3794,21.3086,21.3086,177600.0
2005-11-09 11:30:00,24.06,24.13,24.06,24.11,99000.0,21.3086,21.3706,21.3086,21.3529,99000.0
2005-11-09 12:00:00,24.11,24.19,24.1,24.15,154200.0,21.3529,21.4237,21.344,21.3883,154200.0
2005-11-09 12:30:00,24.14,24.2,24.11,24.17,169400.0,21.3794,21.4326,21.3529,21.406,169400.0
2005-11-09 13:00:00,24.18,24.2,24.1,24.11,66000.0,21.4149,21.4326,21.344,21.3529,66000.0
2005-11-09 13:30:00,24.11,24.12,24.06,24.08,110400.0,21.3529,21.3617,21.3086,21.3263,110400.0
2005-11-09 14:00:00,24.08,24.12,24.06,24.09,127200.0,21.3263,21.3617,21.3086,21.3352,127200.0
2005-11-09 14:30:00,24.09,24.14,23.99,24.01,115600.0,21.3352,21.3794,21.2466,21.2643,115600.0
2005-11-09 15:00:00,24.0,24.08,23.96,24.07,146600.0,21.2555,21.3263,21.22,21.3175,146600.0
2005-11-09 15:30:00,24.08,24.1,24.03,24.07,184600.0,21.3263,21.344,21.282,21.3175,184600.0
2005-11-10 09:30:00,24.18,24.21,23.96,24.04,178600.0,21.4149,21.4414,21.22,21.2909,178600.0
2005-11-10 10:00:00,24.03,24.05,23.91,24.0,89000.0,21.282,21.2997,21.1758,21.2555,89000.0
2005-11-10 10:30:00,23.99,24.03,23.88,24.0,108800.0,21.2466,21.282,21.1492,21.2555,108800.0
2005-11-10 11:00:00,24.0,24.05,24.0,24.05,58600.0,21.2555,21.2997,21.2555,21.2997,58600.0
2005-11-10 11:30:00,24.05,24.07,23.96,24.05,81400.0,21.2997,21.3175,21.22,21.2997,81400.0
2005-11-10 12:00:00,24.05,24.12,24.03,24.1,46600.0,21.2997,21.3617,21.282,21.344,46600.0
2005-11-10 12:30:00,24.11,24.14,24.08,24.11,24600.0,21.3529,21.3794,21.3263,21.3529,24600.0
2005-11-10 13:00:00,24.11,24.22,24.1,24.17,141800.0,21.3529,21.4503,21.344,21.406,141800.0
2005-11-10 13:30:00,24.19,24.34,24.15,24.32,162200.0,21.4237,21.5566,21.3883,21.5389,162200.0
2005-11-10 14:00:00,24.32,24.37,24.28,24.37,123600.0,21.5389,21.5831,21.5034,21.5831,123600.0
2005-11-10 14:30:00,24.37,24.42,24.35,24.35,131800.0,21.5831,21.6274,21.5654,21.5654,131800.0
2005-11-10 15:00:00,24.35,24.4,24.31,24.32,94800.0,21.5654,21.6097,21.53,21.5389,94800.0
2005-11-10 15:30:00,24.33,24.36,24.28,24.36,151600.0,21.5477,21.5743,21.5034,21.5743,151600.0
2005-11-11 09:30:00,24.38,24.51,24.33,24.49,280800.0,21.592,21.7071,21.5477,21.6894,280800.0
2005-11-11 10:00:00,24.5,24.5,24.33,24.35,270000.0,21.6983,21.6983,21.5477,21.5654,270000.0
2005-11-11 10:30:00,24.35,24.42,24.34,24.41,166000.0,21.5654,21.6274,21.5566,21.6186,166000.0
2005-11-11 11:00:00,24.41,24.44,24.32,24.34,149200.0,21.6186,21.6451,21.5389,21.5566,149200.0
2005-11-11 11:30:00,24.33,24.34,24.25,24.26,107600.0,21.5477,21.5566,21.4769,21.4857,107600.0
2005-11-11 12:00:00,24.26,24.31,24.24,24.31,123400.0,21.4857,21.53,21.468,21.53,123400.0
2005-11-11 12:30:00,24.3,24.31,24.2,24.2,96000.0,21.5212,21.53,21.4326,21.4326,96000.0
2005-11-11 13:00:00,24.2,24.21,24.13,24.2,205400.0,21.4326,21.4414,21.3706,21.4326,205400.0
2005-11-11 13:30:00,24.21,24.25,24.16,24.19,191000.0,21.4414,21.4769,21.3972,21.4237,191000.0
2005-11-11 14:00:00,24.2,24.34,24.18,24.24,178600.0,21.4326,21.5566,21.4149,21.468,178600.0
2005-11-11 14:30:00,24.24,24.36,24.24,24.35,160400.0,21.468,21.5743,21.468,21.5654,160400.0
2005-11-11 15:00:00,24.35,24.41,24.34,24.41,112400.0,21.5654,21.6186,21.5566,21.6186,112400.0
2005-11-11 15:30:00,24.41,24.46,24.38,24.43,203400.0,21.6186,21.6629,21.592,21.6363,203400.0
2005-11-14 09:30:00,24.6,24.6,24.41,24.51,339600.0,21.7868,21.7868,21.6186,21.7071,339600.0
2005-11-14 10:00:00,24.51,24.72,24.5,24.61,177800.0,21.7071,21.8931,21.6983,21.7957,177800.0
2005-11-14 10:30:00,24.61,24.66,24.4,24.41,107600.0,21.7957,21.84,21.6097,21.6186,107600.0
2005-11-14 11:00:00,24.41,24.52,24.36,24.52,170400.0,21.6186,21.716,21.5743,21.716,170400.0
2005-11-14 11:30:00,24.52,24.54,24.47,24.52,171600.0,21.716,21.7337,21.6717,21.716,171600.0
2005-11-14 12:00:00,24.52,24.63,24.5,24.52,101000.0,21.716,21.8134,21.6983,21.716,101000.0
2005-11-14 12:30:00,24.51,24.54,24.47,24.49,71000.0,21.7071,21.7337,21.6717,21.6894,71000.0
2005-11-14 13:00:00,24.5,24.55,24.49,24.55,126600.0,21.6983,21.7426,21.6894,21.7426,126600.0
2005-11-14 13:30:00,24.55,24.61,24.53,24.61,91800.0,21.7426,21.7957,21.7248,21.7957,91800.0
2005-11-14 14:00:00,24.61,24.62,24.57,24.58,124800.0,21.7957,21.8046,21.7603,21.7691,124800.0
2005-11-14 14:30:00,24.6,24.64,24.59,24.61,102600.0,21.7868,21.8223,21.778,21.7957,102600.0
2005-11-14 15:00:00,24.62,24.68,24.61,24.66,120800.0,21.8046,21.8577,21.7957,21.84,120800.0
2005-11-14 15:30:00,24.66,24.68,24.58,24.64,335200.0,21.84,21.8577,21.7691,21.8223,335200.0
2005-11-15 09:30:00,24.5,24.65,24.48,24.62,312400.0,21.6983,21.8311,21.6806,21.8046,312400.0
2005-11-15 10:00:00,24.6,24.68,24.56,24.67,91800.0,21.7868,21.8577,21.7514,21.8488,91800.0
2005-11-15 10:30:00,24.68,24.75,24.58,24.66,162800.0,21.8577,21.9197,21.7691,21.84,162800.0
2005-11-15 11:00:00,24.68,24.68,24.55,24.62,110600.0,21.8577,21.8577,21.7426,21.8046,110600.0
2005-11-15 11:30:00,24.62,24.66,24.57,24.59,86800.0,21.8046,21.84,21.7603,21.778,86800.0
2005-11-15 12:00:00,24.59,24.83,24.57,24.7,234000.0,21.778,21.9905,21.7603,21.8754,234000.0
2005-11-15 12:30:00,24.69,24.7,24.65,24.7,65000.0,21.8666,21.8754,21.8311,21.8754,65000.0
2005-11-15 13:00:00,24.69,24.71,24.64,24.67,81800.0,21.8666,21.8843,21.8223,21.8488,81800.0
2005-11-15 13:30:00,24.68,24.68,24.63,24.65,72000.0,21.8577,21.8577,21.8134,21.8311,72000.0
2005-11-15 14:00:00,24.64,24.68,24.6,24.66,129400.0,21.8223,21.8577,21.7868,21.84,129400.0
2005-11-15 14:30:00,24.66,24.66,24.53,24.53,109400.0,21.84,21.84,21.7248,21.7248,109400.0
2005-11-15 15:00:00,24.53,24.54,24.45,24.45,173800.0,21.7248,21.7337,21.654,21.654,173800.0
2005-11-15 15:30:00,24.45,24.51,24.41,24.43,457000.0,21.654,21.7071,21.6186,21.6363,457000.0
2005-11-16 09:30:00,24.41,24.7,24.41,24.7,277800.0,21.6186,21.8754,21.6186,21.8754,277800.0
2005-11-16 10:00:00,24.7,24.92,24.68,24.85,473800.0,21.8754,22.0703,21.8577,22.0083,473800.0
2005-11-16 10:30:00,24.85,24.93,24.82,24.91,242200.0,22.0083,22.0791,21.9817,22.0614,242200.0
2005-11-16 11:00:00,24.92,24.92,24.79,24.86,467400.0,22.0703,22.0703,21.9551,22.0171,467400.0
2005-11-16 11:30:00,24.86,24.97,24.85,24.88,559800.0,22.0171,22.1145,22.0083,22.0348,559800.0
2005-11-16 12:00:00,24.88,24.91,24.8,24.87,246200.0,22.0348,22.0614,21.964,22.026,246200.0
2005-11-16 12:30:00,24.86,24.9,24.79,24.8,166800.0,22.0171,22.0525,21.9551,21.964,166800.0
2005-11-16 13:00:00,24.8,24.8,24.69,24.73,189400.0,21.964,21.964,21.8666,21.902,189400.0
2005-11-16 13:30:00,24.73,24.78,24.65,24.68,529600.0,21.902,21.9463,21.8311,21.8577,529600.0
2005-11-16 14:00:00,24.68,24.7,24.62,24.64,406800.0,21.8577,21.8754,21.8046,21.8223,406800.0
2005-11-16 14:30:00,24.64,24.65,24.6,24.64,583800.0,21.8223,21.8311,21.7868,21.8223,583800.0
2005-11-16 15:00:00,24.64,24.65,24.5,24.59,451000.0,21.8223,21.8311,21.6983,21.778,451000.0
2005-11-16 15:30:00,24.59,24.66,24.5,24.51,769200.0,21.778,21.84,21.6983,21.7071,769200.0
2005-11-17 09:30:00,24.93,25.35,24.88,25.34,1756400.0,22.0791,22.4511,22.0348,22.4422,1756400.0
2005-11-17 10:00:00,25.34,25.93,25.34,25.9,1898800.0,22.4422,22.9648,22.4422,22.9382,1898800.0
2005-11-17 10:30:00,25.9,26.38,25.81,26.36,2178000.0,22.9382,23.3633,22.8585,23.3456,2178000.0
2005-11-17 11:00:00,26.36,26.49,26.0,26.2,2387000.0,23.3456,23.4607,23.0267,23.2039,2387000.0
2005-11-17 11:30:00,26.2,26.34,26.07,26.17,917000.0,23.2039,23.3279,23.0887,23.1773,917000.0
2005-11-17 12:00:00,26.17,26.32,26.03,26.09,620400.0,23.1773,23.3102,23.0533,23.1065,620400.0
2005-11-17 12:30:00,26.06,26.3,26.06,26.18,406200.0,23.0799,23.2924,23.0799,23.1862,406200.0
2005-11-17 13:00:00,26.17,26.23,25.95,26.0,438000.0,23.1773,23.2304,22.9825,23.0267,438000.0
2005-11-17 13:30:00,26.0,26.17,25.97,26.11,403600.0,23.0267,23.1773,23.0002,23.1242,403600.0
2005-11-17 14:00:00,26.1,26.37,26.09,26.36,534800.0,23.1153,23.3544,23.1065,23.3456,534800.0
2005-11-17 14:30:00,26.36,26.38,26.11,26.22,527800.0,23.3456,23.3633,23.1242,23.2216,527800.0
2005-11-17 15:00:00,26.23,26.45,26.23,26.42,1102000.0,23.2304,23.4253,23.2304,23.3987,1102000.0
2005-11-17 15:30:00,26.41,26.55,26.39,26.5,1061800.0,23.3899,23.5139,23.3721,23.4696,1061800.0
2005-11-18 09:30:00,26.74,26.98,26.54,26.94,2170400.0,23.6821,23.8947,23.505,23.8593,2170400.0
2005-11-18 10:00:00,26.94,27.14,26.89,26.93,588600.0,23.8593,24.0364,23.815,23.8504,588600.0
2005-11-18 10:30:00,26.93,27.08,26.91,26.94,323000.0,23.8504,23.9832,23.8327,23.8593,323000.0
2005-11-18 11:00:00,26.94,26.96,26.76,26.84,555000.0,23.8593,23.877,23.6998,23.7707,555000.0
2005-11-18 11:30:00,26.84,26.89,26.69,26.75,334400.0,23.7707,23.815,23.6378,23.691,334400.0
2005-11-18 12:00:00,26.74,26.9,26.74,26.74,270600.0,23.6821,23.8238,23.6821,23.6821,270600.0
2005-11-18 12:30:00,26.74,26.75,26.6,26.68,221800.0,23.6821,23.691,23.5581,23.629,221800.0
2005-11-18 13:00:00,26.68,26.83,26.67,26.8,147200.0,23.629,23.7618,23.6201,23.7353,147200.0
2005-11-18 13:30:00,26.81,26.9,26.77,26.86,150000.0,23.7441,23.8238,23.7087,23.7884,150000.0
2005-11-18 14:00:00,26.86,26.9,26.82,26.82,188400.0,23.7884,23.8238,23.753,23.753,188400.0
2005-11-18 14:30:00,26.82,26.85,26.72,26.72,238000.0,23.753,23.7795,23.6644,23.6644,238000.0
2005-11-18 15:00:00,26.72,26.74,26.62,26.65,404600.0,23.6644,23.6821,23.5758,23.6024,404600.0
2005-11-18 15:30:00,26.65,26.79,26.65,26.71,582400.0,23.6024,23.7264,23.6024,23.6556,582400.0
2005-11-21 09:30:00,26.56,26.7,26.35,26.49,742400.0,23.5227,23.6467,23.3367,23.4607,742400.0
2005-11-21 10:00:00,26.49,26.61,26.41,26.45,367200.0,23.4607,23.567,23.3899,23.4253,367200.0
2005-11-21 10:30:00,26.45,26.47,26.3,26.38,419200.0,23.4253,23.443,23.2924,23.3633,419200.0
2005-11-21 11:00:00,26.38,26.38,26.33,26.36,552600.0,23.3633,23.3633,23.319,23.3456,552600.0
2005-11-21 11:30:00,26.36,26.46,26.35,26.41,229600.0,23.3456,23.4341,23.3367,23.3899,229600.0
2005-11-21 12:00:00,26.42,26.5,26.41,26.5,192000.0,23.3987,23.4696,23.3899,23.4696,192000.0
2005-11-21 12:30:00,26.5,26.57,26.48,26.54,113400.0,23.4696,23.5316,23.4519,23.505,113400.0
2005-11-21 13:00:00,26.55,26.56,26.48,26.49,329400.0,23.5139,23.5227,23.4519,23.4607,329400.0
2005-11-21 13:30:00,26.49,26.67,26.46,26.67,307800.0,23.4607,23.6201,23.4341,23.6201,307800.0
2005-11-21 14:00:00,26.68,26.68,26.5,26.64,222600.0,23.629,23.629,23.4696,23.5936,222600.0
2005-11-21 14:30:00,26.64,26.73,26.63,26.72,255600.0,23.5936,23.6733,23.5847,23.6644,255600.0
2005-11-21 15:00:00,26.72,26.75,26.66,26.72,232800.0,23.6644,23.691,23.6113,23.6644,232800.0
2005-11-21 15:30:00,26.72,26.88,26.67,26.86,456600.0,23.6644,23.8061,23.6201,23.7884,456600.0
2005-11-22 09:30:00,26.86,27.0,26.68,26.85,513400.0,23.7884,23.9124,23.629,23.7795,513400.0
2005-11-22 10:00:00,26.85,26.86,26.71,26.71,196600.0,23.7795,23.7884,23.6556,23.6556,196600.0
2005-11-22 10:30:00,26.71,26.84,26.68,26.77,245800.0,23.6556,23.7707,23.629,23.7087,245800.0
2005-11-22 11:00:00,26.77,26.79,26.68,26.71,136600.0,23.7087,23.7264,23.629,23.6556,136600.0
2005-11-22 11:30:00,26.71,26.72,26.59,26.59,203400.0,23.6556,23.6644,23.5493,23.5493,203400.0
2005-11-22 12:00:00,26.59,26.6,26.52,26.56,215000.0,23.5493,23.5581,23.4873,23.5227,215000.0
2005-11-22 12:30:00,26.56,26.56,26.5,26.5,106400.0,23.5227,23.5227,23.4696,23.4696,106400.0
2005-11-22 13:00:00,26.5,26.58,26.47,26.5,273200.0,23.4696,23.5404,23.443,23.4696,273200.0
2005-11-22 13:30:00,26.5,26.52,26.43,26.5,296400.0,23.4696,23.4873,23.4076,23.4696,296400.0
2005-11-22 14:00:00,26.51,26.74,26.5,26.72,303000.0,23.4784,23.6821,23.4696,23.6644,303000.0
2005-11-22 14:30:00,26.72,26.77,26.7,26.75,447800.0,23.6644,23.7087,23.6467,23.691,447800.0
2005-11-22 15:00:00,26.75,26.86,26.74,26.84,463400.0,23.691,23.7884,23.6821,23.7707,463400.0
2005-11-22 15:30:00,26.85,26.92,26.81,26.83,390600.0,23.7795,23.8415,23.7441,23.7618,390600.0
2005-11-23 09:30:00,26.72,26.86,26.63,26.68,477400.0,23.6644,23.7884,23.5847,23.629,477400.0
2005-11-23 10:00:00,26.68,26.78,26.59,26.61,238000.0,23.629,23.7175,23.5493,23.567,238000.0
2005-11-23 10:30:00,26.62,26.67,26.6,26.64,274800.0,23.5758,23.6201,23.5581,23.5936,274800.0
2005-11-23 11:00:00,26.64,26.72,26.64,26.7,199800.0,23.5936,23.6644,23.5936,23.6467,199800.0
2005-11-23 11:30:00,26.71,26.71,26.57,26.63,330800.0,23.6556,23.6556,23.5316,23.5847,330800.0
2005-11-23 12:00:00,26.64,26.65,26.59,26.6,76600.0,23.5936,23.6024,23.5493,23.5581,76600.0
2005-11-23 12:30:00,26.6,26.67,26.59,26.66,119600.0,23.5581,23.6201,23.5493,23.6113,119600.0
2005-11-23 13:00:00,26.66,26.7,26.65,26.67,248800.0,23.6113,23.6467,23.6024,23.6201,248800.0
2005-11-23 13:30:00,26.67,26.72,26.66,26.7,198800.0,23.6201,23.6644,23.6113,23.6467,198800.0
2005-11-23 14:00:00,26.71,26.73,26.68,26.7,222800.0,23.6556,23.6733,23.629,23.6467,222800.0
2005-11-23 14:30:00,26.7,26.74,26.66,26.7,224200.0,23.6467,23.6821,23.6113,23.6467,224200.0
2005-11-23 15:00:00,26.7,26.7,26.58,26.62,276400.0,23.6467,23.6467,23.5404,23.5758,276400.0
2005-11-23 15:30:00,26.62,26.77,26.6,26.77,339400.0,23.5758,23.7087,23.5581,23.7087,339400.0
2005-11-25 09:30:00,26.8,26.86,26.73,26.77,216000.0,23.7353,23.7884,23.6733,23.7087,216000.0
2005-11-25 10:00:00,26.77,26.86,26.73,26.8,121400.0,23.7087,23.7884,23.6733,23.7353,121400.0
2005-11-25 10:30:00,26.8,26.8,26.73,26.75,100400.0,23.7353,23.7353,23.6733,23.691,100400.0
2005-11-25 11:00:00,26.75,26.81,26.74,26.77,72200.0,23.691,23.7441,23.6821,23.7087,72200.0
2005-11-25 11:30:00,26.77,26.8,26.75,26.8,65600.0,23.7087,23.7353,23.691,23.7353,65600.0
2005-11-25 12:00:00,26.8,26.94,26.8,26.92,77800.0,23.7353,23.8593,23.7353,23.8415,77800.0
2005-11-25 12:30:00,26.93,26.93,26.84,26.91,113200.0,23.8504,23.8504,23.7707,23.8327,113200.0
2005-11-25 13:00:00,26.91,26.91,26.88,26.88,32200.0,23.8327,23.8327,23.8061,23.8061,32200.0
2005-11-25 13:30:00,26.91,26.91,26.91,26.91,400.0,23.8327,23.8327,23.8327,23.8327,400.0
2005-11-25 14:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:30:00,26.91,26.91,26.91,26.91,1400.0,23.8327,23.8327,23.8327,23.8327,1400.0
2005-11-25 15:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-28 09:30:00,26.8,26.93,26.5,26.54,419400.0,23.7353,23.8504,23.4696,23.505,419400.0
2005-11-28 10:00:00,26.54,26.67,26.53,26.63,228400.0,23.505,23.6201,23.4961,23.5847,228400.0
2005-11-28 10:30:00,26.63,26.75,26.63,26.73,219600.0,23.5847,23.691,23.5847,23.6733,219600.0
2005-11-28 11:00:00,26.73,26.81,26.71,26.74,165200.0,23.6733,23.7441,23.6556,23.6821,165200.0
2005-11-28 11:30:00,26.74,26.89,26.73,26.83,174400.0,23.6821,23.815,23.6733,23.7618,174400.0
2005-11-28 12:00:00,26.83,26.86,26.73,26.73,106400.0,23.7618,23.7884,23.6733,23.6733,106400.0
2005-11-28 12:30:00,26.73,26.8,26.66,26.68,134400.0,23.6733,23.7353,23.6113,23.629,134400.0
2005-11-28 13:00:00,26.7,26.78,26.66,26.78,139800.0,23.6467,23.7175,23.6113,23.7175,139800.0
2005-11-28 13:30:00,26.78,26.81,26.73,26.78,206600.0,23.7175,23.7441,23.6733,23.7175,206600.0
2005-11-28 14:00:00,26.78,26.9,26.74,26.9,236400.0,23.7175,23.8238,23.6821,23.8238,236400.0
2005-11-28 14:30:00,26.9,26.91,26.8,26.83,199200.0,23.8238,23.8327,23.7353,23.7618,199200.0
2005-11-28 15:00:00,26.83,26.86,26.73,26.81,373800.0,23.7618,23.7884,23.6733,23.7441,373800.0
2005-11-28 15:30:00,26.81,26.82,26.73,26.73,324400.0,23.7441,23.753,23.6733,23.6733,324400.0
2005-11-29 09:30:00,26.76,27.04,26.7,26.91,611800.0,23.6998,23.9478,23.6467,23.8327,611800.0
2005-11-29 10:00:00,26.93,27.2,26.89,27.07,495800.0,23.8504,24.0895,23.815,23.9744,495800.0
2005-11-29 10:30:00,27.07,27.1,26.93,26.93,194600.0,23.9744,24.001,23.8504,23.8504,194600.0
2005-11-29 11:00:00,26.92,26.94,26.79,26.84,214000.0,23.8415,23.8593,23.7264,23.7707,214000.0
2005-11-29 11:30:00,26.86,26.95,26.83,26.88,131800.0,23.7884,23.8681,23.7618,23.8061,131800.0
2005-11-29 12:00:00,26.89,26.89,26.77,26.82,140600.0,23.815,23.815,23.7087,23.753,140600.0
2005-11-29 12:30:00,26.81,26.86,26.78,26.8,124400.0,23.7441,23.7884,23.7175,23.7353,124400.0
2005-11-29 13:00:00,26.8,26.81,26.7,26.7,101600.0,23.7353,23.7441,23.6467,23.6467,101600.0
2005-11-29 13:30:00,26.71,26.71,26.57,26.67,280200.0,23.6556,23.6556,23.5316,23.6201,280200.0
2005-11-29 14:00:00,26.67,26.69,26.6,26.64,101200.0,23.6201,23.6378,23.5581,23.5936,101200.0
2005-11-29 14:30:00,26.64,26.7,26.62,26.68,180800.0,23.5936,23.6467,23.5758,23.629,180800.0
2005-11-29 15:00:00,26.68,26.72,26.61,26.72,195200.0,23.629,23.6644,23.567,23.6644,195200.0
2005-11-29 15:30:00,26.72,26.79,26.67,26.68,263200.0,23.6644,23.7264,23.6201,23.629,263200.0
2005-11-30 09:30:00,26.6,26.88,26.56,26.68,306800.0,23.5581,23.8061,23.5227,23.629,306800.0
2005-11-30 10:00:00,26.7,26.73,26.52,26.61,237400.0,23.6467,23.6733,23.4873,23.567,237400.0
2005-11-30 10:30:00,26.61,26.66,26.55,26.6,172400.0,23.567,23.6113,23.5139,23.5581,172400.0
2005-11-30 11:00:00,26.6,26.61,26.52,26.59,153800.0,23.5581,23.567,23.4873,23.5493,153800.0
2005-11-30 11:30:00,26.58,26.66,26.58,26.65,238800.0,23.5404,23.6113,23.5404,23.6024,238800.0
2005-11-30 12:00:00,26.66,26.77,26.65,26.75,184800.0,23.6113,23.7087,23.6024,23.691,184800.0
2005-11-30 12:30:00,26.75,26.82,26.72,26.78,55000.0,23.691,23.753,23.6644,23.7175,55000.0
2005-11-30 13:00:00,26.77,26.86,26.74,26.82,68600.0,23.7087,23.7884,23.6821,23.753,68600.0
2005-11-30 13:30:00,26.81,26.82,26.62,26.65,162000.0,23.7441,23.753,23.5758,23.6024,162000.0
2005-11-30 14:00:00,26.66,26.74,26.64,26.71,130800.0,23.6113,23.6821,23.5936,23.6556,130800.0
2005-11-30 14:30:00,26.71,26.75,26.63,26.74,226800.0,23.6556,23.691,23.5847,23.6821,226800.0
2005-11-30 15:00:00,26.75,26.84,26.72,26.83,161400.0,23.691,23.7707,23.6644,23.7618,161400.0
2005-11-30 15:30:00,26.83,26.83,26.7,26.77,316800.0,23.7618,23.7618,23.6467,23.7087,316800.0
2005-12-01 09:30:00,26.77,26.95,26.76,26.86,442800.0,23.7087,23.8681,23.6998,23.7884,442800.0
2005-12-01 10:00:00,26.86,27.1,26.81,26.91,341000.0,23.7884,24.001,23.7441,23.8327,341000.0
2005-12-01 10:30:00,26.9,26.97,26.85,26.86,152400.0,23.8238,23.8858,23.7795,23.7884,152400.0
2005-12-01 11:00:00,26.86,26.9,26.85,26.86,154200.0,23.7884,23.8238,23.7795,23.7884,154200.0
2005-12-01 11:30:00,26.86,26.89,26.85,26.89,144800.0,23.7884,23.815,23.7795,23.815,144800.0
2005-12-01 12:00:00,26.89,26.89,26.83,26.88,121600.0,23.815,23.815,23.7618,23.8061,121600.0
2005-12-01 12:30:00,26.88,26.95,26.86,26.95,93800.0,23.8061,23.8681,23.7884,23.8681,93800.0
2005-12-01 13:00:00,26.96,26.99,26.88,26.9,173200.0,23.877,23.9035,23.8061,23.8238,173200.0
2005-12-01 13:30:00,26.91,26.95,26.86,26.88,167200.0,23.8327,23.8681,23.7884,23.8061,167200.0
2005-12-01 14:00:00,26.88,26.89,26.83,26.86,138800.0,23.8061,23.815,23.7618,23.7884,138800.0
2005-12-01 14:30:00,26.86,27.0,26.86,26.93,129600.0,23.7884,23.9124,23.7884,23.8504,129600.0
2005-12-01 15:00:00,26.93,26.97,26.86,26.86,128600.0,23.8504,23.8858,23.7884,23.7884,128600.0
2005-12-01 15:30:00,26.87,26.89,26.79,26.79,627400.0,23.7973,23.815,23.7264,23.7264,627400.0
2005-12-02 09:30:00,26.59,26.82,26.53,26.78,301600.0,23.5493,23.753,23.4961,23.7175,301600.0
2005-12-02 10:00:00,26.78,26.83,26.76,26.78,139200.0,23.7175,23.7618,23.6998,23.7175,139200.0
2005-12-02 10:30:00,26.77,26.78,26.71,26.71,403200.0,23.7087,23.7175,23.6556,23.6556,403200.0
2005-12-02 11:00:00,26.71,26.75,26.71,26.75,134800.0,23.6556,23.691,23.6556,23.691,134800.0
2005-12-02 11:30:00,26.75,26.78,26.73,26.74,91800.0,23.691,23.7175,23.6733,23.6821,91800.0
2005-12-02 12:00:00,26.74,26.74,26.67,26.67,145400.0,23.6821,23.6821,23.6201,23.6201,145400.0
2005-12-02 12:30:00,26.67,26.68,26.62,26.67,142600.0,23.6201,23.629,23.5758,23.6201,142600.0
2005-12-02 13:00:00,26.67,26.68,26.61,26.62,158600.0,23.6201,23.629,23.567,23.5758,158600.0
2005-12-02 13:30:00,26.62,26.62,26.59,26.59,129400.0,23.5758,23.5758,23.5493,23.5493,129400.0
2005-12-02 14:00:00,26.59,26.66,26.59,26.61,263400.0,23.5493,23.6113,23.5493,23.567,263400.0
2005-12-02 14:30:00,26.6,26.67,26.59,26.65,157000.0,23.5581,23.6201,23.5493,23.6024,157000.0
2005-12-02 15:00:00,26.66,26.74,26.61,26.68,195600.0,23.6113,23.6821,23.567,23.629,195600.0
2005-12-02 15:30:00,26.68,26.74,26.68,26.74,256400.0,23.629,23.6821,23.629,23.6821,256400.0
2005-12-05 09:30:00,26.66,27.1,26.55,26.72,300400.0,23.6113,24.001,23.5139,23.6644,300400.0
2005-12-05 10:00:00,26.72,26.79,26.66,26.74,222800.0,23.6644,23.7264,23.6113,23.6821,222800.0
2005-12-05 10:30:00,26.74,26.74,26.53,26.62,149000.0,23.6821,23.6821,23.4961,23.5758,149000.0
2005-12-05 11:00:00,26.61,26.63,26.56,26.61,101000.0,23.567,23.5847,23.5227,23.567,101000.0
2005-12-05 11:30:00,26.61,26.61,26.52,26.54,136200.0,23.567,23.567,23.4873,23.505,136200.0
2005-12-05 12:00:00,26.55,26.55,26.44,26.47,137000.0,23.5139,23.5139,23.4164,23.443,137000.0
2005-12-05 12:30:00,26.48,26.55,26.46,26.55,223400.0,23.4519,23.5139,23.4341,23.5139,223400.0
2005-12-05 13:00:00,26.55,26.56,26.53,26.56,135000.0,23.5139,23.5227,23.4961,23.5227,135000.0
2005-12-05 13:30:00,26.55,26.55,26.49,26.49,158200.0,23.5139,23.5139,23.4607,23.4607,158200.0
2005-12-05 14:00:00,26.47,26.51,26.35,26.41,228000.0,23.443,23.4784,23.3367,23.3899,228000.0
2005-12-05 14:30:00,26.42,26.46,26.31,26.31,333600.0,23.3987,23.4341,23.3013,23.3013,333600.0
2005-12-05 15:00:00,26.31,26.38,26.16,26.34,362800.0,23.3013,23.3633,23.1684,23.3279,362800.0
2005-12-05 15:30:00,26.34,26.4,26.33,26.35,438800.0,23.3279,23.381,23.319,23.3367,438800.0
2005-12-06 09:30:00,26.39,26.62,26.32,26.5,414800.0,23.3721,23.5758,23.3102,23.4696,414800.0
2005-12-06 10:00:00,26.5,26.51,26.35,26.42,428200.0,23.4696,23.4784,23.3367,23.3987,428200.0
2005-12-06 10:30:00,26.42,26.45,26.28,26.35,259200.0,23.3987,23.4253,23.2747,23.3367,259200.0
2005-12-06 11:00:00,26.36,26.38,26.29,26.35,242200.0,23.3456,23.3633,23.2836,23.3367,242200.0
2005-12-06 11:30:00,26.35,26.46,26.35,26.38,151600.0,23.3367,23.4341,23.3367,23.3633,151600.0
2005-12-06 12:00:00,26.37,26.43,26.37,26.4,157400.0,23.3544,23.4076,23.3544,23.381,157400.0
2005-12-06 12:30:00,26.4,26.45,26.38,26.43,137800.0,23.381,23.4253,23.3633,23.4076,137800.0
2005-12-06 13:00:00,26.43,26.49,26.43,26.46,147200.0,23.4076,23.4607,23.4076,23.4341,147200.0
2005-12-06 13:30:00,26.46,26.46,26.43,26.46,125400.0,23.4341,23.4341,23.4076,23.4341,125400.0
2005-12-06 14:00:00,26.46,26.46,26.38,26.43,158800.0,23.4341,23.4341,23.3633,23.4076,158800.0
2005-12-06 14:30:00,26.43,26.48,26.42,26.48,216600.0,23.4076,23.4519,23.3987,23.4519,216600.0
2005-12-06 15:00:00,26.47,26.49,26.37,26.43,284600.0,23.443,23.4607,23.3544,23.4076,284600.0
2005-12-06 15:30:00,26.42,26.43,26.35,26.35,294000.0,23.3987,23.4076,23.3367,23.3367,294000.0
2005-12-07 09:30:00,26.36,26.63,26.35,26.43,390600.0,23.3456,23.5847,23.3367,23.4076,390600.0
2005-12-07 10:00:00,26.45,26.61,26.43,26.47,175000.0,23.4253,23.567,23.4076,23.443,175000.0
2005-12-07 10:30:00,26.47,26.47,26.27,26.28,136400.0,23.443,23.443,23.2659,23.2747,136400.0
2005-12-07 11:00:00,26.28,26.33,26.21,26.26,212200.0,23.2747,23.319,23.2127,23.257,212200.0
2005-12-07 11:30:00,26.25,26.35,26.25,26.26,181000.0,23.2482,23.3367,23.2482,23.257,181000.0
2005-12-07 12:00:00,26.26,26.4,26.23,26.35,246400.0,23.257,23.381,23.2304,23.3367,246400.0
2005-12-07 12:30:00,26.36,26.39,26.31,26.34,124800.0,23.3456,23.3721,23.3013,23.3279,124800.0
2005-12-07 13:00:00,26.33,26.38,26.29,26.29,118400.0,23.319,23.3633,23.2836,23.2836,118400.0
2005-12-07 13:30:00,26.28,26.35,26.23,26.25,165400.0,23.2747,23.3367,23.2304,23.2482,165400.0
2005-12-07 14:00:00,26.25,26.3,26.18,26.27,300200.0,23.2482,23.2924,23.1862,23.2659,300200.0
2005-12-07 14:30:00,26.27,26.34,26.23,26.24,196000.0,23.2659,23.3279,23.2304,23.2393,196000.0
2005-12-07 15:00:00,26.25,26.33,26.21,26.26,396000.0,23.2482,23.319,23.2127,23.257,396000.0
2005-12-07 15:30:00,26.26,26.3,26.22,26.23,674200.0,23.257,23.2924,23.2216,23.2304,674200.0
2005-12-08 09:30:00,26.26,26.65,26.25,26.62,449400.0,23.257,23.6024,23.2482,23.5758,449400.0
2005-12-08 10:00:00,26.62,26.63,26.41,26.44,265800.0,23.5758,23.5847,23.3899,23.4164,265800.0
2005-12-08 10:30:00,26.43,26.45,26.3,26.42,342800.0,23.4076,23.4253,23.2924,23.3987,342800.0
2005-12-08 11:00:00,26.39,26.42,26.27,26.3,314800.0,23.3721,23.3987,23.2659,23.2924,314800.0
2005-12-08 11:30:00,26.31,26.42,26.31,26.4,370800.0,23.3013,23.3987,23.3013,23.381,370800.0
2005-12-08 12:00:00,26.4,26.45,26.4,26.41,179800.0,23.381,23.4253,23.381,23.3899,179800.0
2005-12-08 12:30:00,26.41,26.43,26.34,26.41,148600.0,23.3899,23.4076,23.3279,23.3899,148600.0
2005-12-08 13:00:00,26.41,26.41,26.29,26.34,192200.0,23.3899,23.3899,23.2836,23.3279,192200.0
2005-12-08 13:30:00,26.34,26.4,26.32,26.34,149000.0,23.3279,23.381,23.3102,23.3279,149000.0
2005-12-08 14:00:00,26.34,26.39,26.22,26.24,261000.0,23.3279,23.3721,23.2216,23.2393,261000.0
2005-12-08 14:30:00,26.24,26.3,26.15,26.27,281800.0,23.2393,23.2924,23.1596,23.2659,281800.0
2005-12-08 15:00:00,26.28,26.4,26.27,26.38,243000.0,23.2747,23.381,23.2659,23.3633,243000.0
2005-12-08 15:30:00,26.37,26.4,26.28,26.32,498800.0,23.3544,23.381,23.2747,23.3102,498800.0
2005-12-09 09:30:00,26.4,26.65,26.33,26.64,276600.0,23.381,23.6024,23.319,23.5936,276600.0
2005-12-09 10:00:00,26.65,26.68,26.53,26.55,244800.0,23.6024,23.629,23.4961,23.5139,244800.0
2005-12-09 10:30:00,26.55,26.59,26.48,26.5,308200.0,23.5139,23.5493,23.4519,23.4696,308200.0
2005-12-09 11:00:00,26.5,26.59,26.49,26.55,210400.0,23.4696,23.5493,23.4607,23.5139,210400.0
2005-12-09 11:30:00,26.57,26.63,26.55,26.61,103600.0,23.5316,23.5847,23.5139,23.567,103600.0
2005-12-09 12:00:00,26.61,26.72,26.58,26.7,158200.0,23.567,23.6644,23.5404,23.6467,158200.0
2005-12-09 12:30:00,26.7,26.77,26.62,26.75,227800.0,23.6467,23.7087,23.5758,23.691,227800.0
2005-12-09 13:00:00,26.77,26.78,26.74,26.75,104000.0,23.7087,23.7175,23.6821,23.691,104000.0
2005-12-09 13:30:00,26.75,26.83,26.73,26.78,223600.0,23.691,23.7618,23.6733,23.7175,223600.0
2005-12-09 14:00:00,26.78,26.82,26.78,26.8,149800.0,23.7175,23.753,23.7175,23.7353,149800.0
2005-12-09 14:30:00,26.8,26.8,26.73,26.74,225600.0,23.7353,23.7353,23.6733,23.6821,225600.0
2005-12-09 15:00:00,26.73,26.75,26.64,26.74,318800.0,23.6733,23.691,23.5936,23.6821,318800.0
2005-12-09 15:30:00,26.74,26.79,26.71,26.73,320000.0,23.6821,23.7264,23.6556,23.6733,320000.0
2005-12-12 09:30:00,26.95,27.51,26.83,27.43,732600.0,23.8681,24.3641,23.7618,24.2932,732600.0
2005-12-12 10:00:00,27.43,27.65,27.36,27.55,793000.0,24.2932,24.4881,24.2312,24.3995,793000.0
2005-12-12 10:30:00,27.54,27.57,27.39,27.48,468000.0,24.3906,24.4172,24.2578,24.3375,468000.0
2005-12-12 11:00:00,27.49,27.49,27.4,27.45,462000.0,24.3464,24.3464,24.2666,24.3109,462000.0
2005-12-12 11:30:00,27.44,27.59,27.43,27.55,497000.0,24.3021,24.4349,24.2932,24.3995,497000.0
2005-12-12 12:00:00,27.54,27.57,27.5,27.57,194600.0,24.3906,24.4172,24.3552,24.4172,194600.0
2005-12-12 12:30:00,27.56,27.57,27.49,27.49,266400.0,24.4084,24.4172,24.3464,24.3464,266400.0
2005-12-12 13:00:00,27.49,27.59,27.43,27.57,195400.0,24.3464,24.4349,24.2932,24.4172,195400.0
2005-12-12 13:30:00,27.59,27.7,27.56,27.68,309800.0,24.4349,24.5323,24.4084,24.5146,309800.0
2005-12-12 14:00:00,27.68,27.78,27.64,27.64,396400.0,24.5146,24.6032,24.4792,24.4792,396400.0
2005-12-12 14:30:00,27.64,27.76,27.58,27.74,418600.0,24.4792,24.5855,24.4261,24.5678,418600.0
2005-12-12 15:00:00,27.74,27.75,27.66,27.68,351800.0,24.5678,24.5766,24.4969,24.5146,351800.0
2005-12-12 15:30:00,27.67,27.75,27.64,27.7,633000.0,24.5058,24.5766,24.4792,24.5323,633000.0
2005-12-13 09:30:00,27.43,27.75,27.42,27.66,471000.0,24.2932,24.5766,24.2844,24.4969,471000.0
2005-12-13 10:00:00,27.66,27.66,27.5,27.5,335800.0,24.4969,24.4969,24.3552,24.3552,335800.0
2005-12-13 10:30:00,27.5,27.51,27.38,27.43,294800.0,24.3552,24.3641,24.2489,24.2932,294800.0
2005-12-13 11:00:00,27.41,27.43,27.35,27.41,231000.0,24.2755,24.2932,24.2224,24.2755,231000.0
2005-12-13 11:30:00,27.41,27.49,27.36,27.36,172000.0,24.2755,24.3464,24.2312,24.2312,172000.0
2005-12-13 12:00:00,27.36,27.4,27.3,27.39,249600.0,24.2312,24.2666,24.1781,24.2578,249600.0
2005-12-13 12:30:00,27.39,27.43,27.39,27.41,120000.0,24.2578,24.2932,24.2578,24.2755,120000.0
2005-12-13 13:00:00,27.41,27.57,27.41,27.54,217000.0,24.2755,24.4172,24.2755,24.3906,217000.0
2005-12-13 13:30:00,27.54,27.57,27.39,27.39,176400.0,24.3906,24.4172,24.2578,24.2578,176400.0
2005-12-13 14:00:00,27.38,27.7,27.34,27.63,383600.0,24.2489,24.5323,24.2135,24.4703,383600.0
2005-12-13 14:30:00,27.63,27.81,27.58,27.81,383000.0,24.4703,24.6298,24.4261,24.6298,383000.0
2005-12-13 15:00:00,27.81,27.81,27.61,27.65,277200.0,24.6298,24.6298,24.4526,24.4881,277200.0
2005-12-13 15:30:00,27.64,27.87,27.59,27.8,809400.0,24.4792,24.6829,24.4349,24.6209,809400.0
2005-12-14 09:30:00,27.85,27.97,27.71,27.81,515000.0,24.6652,24.7715,24.5412,24.6298,515000.0
2005-12-14 10:00:00,27.81,27.82,27.58,27.6,225400.0,24.6298,24.6386,24.4261,24.4438,225400.0
2005-12-14 10:30:00,27.61,27.68,27.35,27.35,333200.0,24.4526,24.5146,24.2224,24.2224,333200.0
2005-12-14 11:00:00,27.34,27.43,27.11,27.42,533800.0,24.2135,24.2932,24.0098,24.2844,533800.0
2005-12-14 11:30:00,27.42,27.74,27.4,27.46,180800.0,24.2844,24.5678,24.2666,24.3198,180800.0
2005-12-14 12:00:00,27.46,27.5,27.43,27.48,148000.0,24.3198,24.3552,24.2932,24.3375,148000.0
2005-12-14 12:30:00,27.5,27.52,27.48,27.51,130000.0,24.3552,24.3729,24.3375,24.3641,130000.0
2005-12-14 13:00:00,27.51,27.53,27.49,27.5,98000.0,24.3641,24.3818,24.3464,24.3552,98000.0
2005-12-14 13:30:00,27.52,27.56,27.47,27.49,194400.0,24.3729,24.4084,24.3286,24.3464,194400.0
2005-12-14 14:00:00,27.49,27.53,27.46,27.5,123000.0,24.3464,24.3818,24.3198,24.3552,123000.0
2005-12-14 14:30:00,27.5,27.51,27.39,27.43,111200.0,24.3552,24.3641,24.2578,24.2932,111200.0
2005-12-14 15:00:00,27.43,27.54,27.4,27.42,269200.0,24.2932,24.3906,24.2666,24.2844,269200.0
2005-12-14 15:30:00,27.42,27.49,27.41,27.46,229200.0,24.2844,24.3464,24.2755,24.3198,229200.0
2005-12-15 09:30:00,27.48,27.62,27.29,27.29,257000.0,24.3375,24.4615,24.1692,24.1692,257000.0
2005-12-15 10:00:00,27.3,27.5,26.77,27.09,344000.0,24.1781,24.3552,23.7087,23.9921,344000.0
2005-12-15 10:30:00,27.1,27.11,26.78,26.82,348800.0,24.001,24.0098,23.7175,23.753,348800.0
2005-12-15 11:00:00,26.82,26.99,26.79,26.98,238600.0,23.753,23.9035,23.7264,23.8947,238600.0
2005-12-15 11:30:00,26.99,27.06,26.95,27.01,283600.0,23.9035,23.9655,23.8681,23.9212,283600.0
2005-12-15 12:00:00,27.02,27.06,26.97,27.02,133800.0,23.9301,23.9655,23.8858,23.9301,133800.0
2005-12-15 12:30:00,27.01,27.08,27.0,27.05,96600.0,23.9212,23.9832,23.9124,23.9567,96600.0
2005-12-15 13:00:00,27.05,27.07,26.99,27.0,169000.0,23.9567,23.9744,23.9035,23.9124,169000.0
2005-12-15 13:30:00,27.0,27.2,27.0,27.19,103800.0,23.9124,24.0895,23.9124,24.0807,103800.0
2005-12-15 14:00:00,27.18,27.25,27.18,27.21,233600.0,24.0718,24.1338,24.0718,24.0984,233600.0
2005-12-15 14:30:00,27.22,27.26,27.11,27.18,199400.0,24.1072,24.1427,24.0098,24.0718,199400.0
2005-12-15 15:00:00,27.18,27.24,27.11,27.13,157400.0,24.0718,24.1249,24.0098,24.0275,157400.0
2005-12-15 15:30:00,27.15,27.25,27.11,27.21,254200.0,24.0452,24.1338,24.0098,24.0984,254200.0
2005-12-16 09:30:00,27.11,27.15,26.73,26.78,4623000.0,24.0098,24.0452,23.6733,23.7175,4623000.0
2005-12-16 10:00:00,26.78,26.95,26.77,26.93,301200.0,23.7175,23.8681,23.7087,23.8504,301200.0
2005-12-16 10:30:00,26.92,26.93,26.89,26.9,249400.0,23.8415,23.8504,23.815,23.8238,249400.0
2005-12-16 11:00:00,26.91,27.05,26.9,27.03,281600.0,23.8327,23.9567,23.8238,23.939,281600.0
2005-12-16 11:30:00,27.03,27.04,26.9,26.92,192800.0,23.939,23.9478,23.8238,23.8415,192800.0
2005-12-16 12:00:00,26.93,26.99,26.89,26.94,141200.0,23.8504,23.9035,23.815,23.8593,141200.0
2005-12-16 12:30:00,26.93,26.99,26.85,26.85,124000.0,23.8504,23.9035,23.7795,23.7795,124000.0
2005-12-16 13:00:00,26.85,26.88,26.8,26.83,179800.0,23.7795,23.8061,23.7353,23.7618,179800.0
2005-12-16 13:30:00,26.82,26.94,26.81,26.9,238800.0,23.753,23.8593,23.7441,23.8238,238800.0
2005-12-16 14:00:00,26.9,26.91,26.75,26.75,252600.0,23.8238,23.8327,23.691,23.691,252600.0
2005-12-16 14:30:00,26.75,26.81,26.72,26.73,688000.0,23.691,23.7441,23.6644,23.6733,688000.0
2005-12-16 15:00:00,26.72,26.73,26.62,26.7,316400.0,23.6644,23.6733,23.5758,23.6467,316400.0
2005-12-16 15:30:00,26.69,26.74,26.6,26.65,637000.0,23.6378,23.6821,23.5581,23.6024,637000.0
2005-12-19 09:30:00,26.48,26.75,26.38,26.38,523400.0,23.4519,23.691,23.3633,23.3633,523400.0
2005-12-19 10:00:00,26.39,26.46,26.35,26.38,317200.0,23.3721,23.4341,23.3367,23.3633,317200.0
2005-12-19 10:30:00,26.36,26.45,26.36,26.41,222400.0,23.3456,23.4253,23.3456,23.3899,222400.0
2005-12-19 11:00:00,26.41,26.5,26.41,26.5,155800.0,23.3899,23.4696,23.3899,23.4696,155800.0
2005-12-19 11:30:00,26.5,26.5,26.39,26.4,126400.0,23.4696,23.4696,23.3721,23.381,126400.0
2005-12-19 12:00:00,26.4,26.49,26.4,26.46,144200.0,23.381,23.4607,23.381,23.4341,144200.0
2005-12-19 12:30:00,26.45,26.47,26.41,26.43,97200.0,23.4253,23.443,23.3899,23.4076,97200.0
2005-12-19 13:00:00,26.43,26.45,26.38,26.41,152800.0,23.4076,23.4253,23.3633,23.3899,152800.0
2005-12-19 13:30:00,26.4,26.41,26.35,26.37,132000.0,23.381,23.3899,23.3367,23.3544,132000.0
2005-12-19 14:00:00,26.36,26.4,26.33,26.35,168000.0,23.3456,23.381,23.319,23.3367,168000.0
2005-12-19 14:30:00,26.35,26.39,26.32,26.33,102400.0,23.3367,23.3721,23.3102,23.319,102400.0
2005-12-19 15:00:00,26.33,26.35,26.25,26.29,177600.0,23.319,23.3367,23.2482,23.2836,177600.0
2005-12-19 15:30:00,26.29,26.33,26.22,26.25,446000.0,23.2836,23.319,23.2216,23.2482,446000.0
2005-12-20 09:30:00,26.22,26.35,26.19,26.34,297400.0,23.2216,23.3367,23.195,23.3279,297400.0
2005-12-20 10:00:00,26.35,26.35,26.25,26.28,92800.0,23.3367,23.3367,23.2482,23.2747,92800.0
2005-12-20 10:30:00,26.28,26.35,26.28,26.31,138000.0,23.2747,23.3367,23.2747,23.3013,138000.0
2005-12-20 11:00:00,26.32,26.38,26.29,26.33,156000.0,23.3102,23.3633,23.2836,23.319,156000.0
2005-12-20 11:30:00,26.32,26.36,26.29,26.3,234600.0,23.3102,23.3456,23.2836,23.2924,234600.0
2005-12-20 12:00:00,26.31,26.42,26.3,26.35,232200.0,23.3013,23.3987,23.2924,23.3367,232200.0
2005-12-20 12:30:00,26.35,26.36,26.3,26.36,240000.0,23.3367,23.3456,23.2924,23.3456,240000.0
2005-12-20 13:00:00,26.36,26.45,26.35,26.43,141200.0,23.3456,23.4253,23.3367,23.4076,141200.0
2005-12-20 13:30:00,26.43,26.54,26.43,26.54,385200.0,23.4076,23.505,23.4076,23.505,385200.0
2005-12-20 14:00:00,26.53,26.55,26.48,26.49,230200.0,23.4961,23.5139,23.4519,23.4607,230200.0
2005-12-20 14:30:00,26.5,26.53,26.45,26.47,204400.0,23.4696,23.4961,23.4253,23.443,204400.0
2005-12-20 15:00:00,26.47,26.47,26.34,26.35,160600.0,23.443,23.443,23.3279,23.3367,160600.0
2005-12-20 15:30:00,26.35,26.42,26.34,26.4,302600.0,23.3367,23.3987,23.3279,23.381,302600.0
2005-12-21 09:30:00,26.41,26.52,26.38,26.43,409200.0,23.3899,23.4873,23.3633,23.4076,409200.0
2005-12-21 10:00:00,26.44,26.65,26.43,26.64,162600.0,23.4164,23.6024,23.4076,23.5936,162600.0
2005-12-21 10:30:00,26.64,26.68,26.49,26.53,112400.0,23.5936,23.629,23.4607,23.4961,112400.0
2005-12-21 11:00:00,26.54,26.57,26.48,26.49,139600.0,23.505,23.5316,23.4519,23.4607,139600.0
2005-12-21 11:30:00,26.5,26.52,26.48,26.5,131000.0,23.4696,23.4873,23.4519,23.4696,131000.0
2005-12-21 12:00:00,26.5,26.53,26.5,26.5,76600.0,23.4696,23.4961,23.4696,23.4696,76600.0
2005-12-21 12:30:00,26.5,26.57,26.5,26.5,66600.0,23.4696,23.5316,23.4696,23.4696,66600.0
2005-12-21 13:00:00,26.5,26.52,26.48,26.5,98600.0,23.4696,23.4873,23.4519,23.4696,98600.0
2005-12-21 13:30:00,26.5,26.5,26.41,26.41,140400.0,23.4696,23.4696,23.3899,23.3899,140400.0
2005-12-21 14:00:00,26.42,26.53,26.41,26.5,92800.0,23.3987,23.4961,23.3899,23.4696,92800.0
2005-12-21 14:30:00,26.5,26.5,26.47,26.5,151200.0,23.4696,23.4696,23.443,23.4696,151200.0
2005-12-21 15:00:00,26.5,26.57,26.49,26.52,142400.0,23.4696,23.5316,23.4607,23.4873,142400.0
2005-12-21 15:30:00,26.52,26.68,26.51,26.61,260400.0,23.4873,23.629,23.4784,23.567,260400.0
2005-12-22 09:30:00,26.66,26.93,26.65,26.78,553000.0,23.6113,23.8504,23.6024,23.7175,553000.0
2005-12-22 10:00:00,26.77,26.88,26.71,26.83,104000.0,23.7087,23.8061,23.6556,23.7618,104000.0
2005-12-22 10:30:00,26.83,26.85,26.78,26.78,129200.0,23.7618,23.7795,23.7175,23.7175,129200.0
2005-12-22 11:00:00,26.78,26.78,26.7,26.72,129000.0,23.7175,23.7175,23.6467,23.6644,129000.0
2005-12-22 11:30:00,26.72,26.75,26.71,26.73,58400.0,23.6644,23.691,23.6556,23.6733,58400.0
2005-12-22 12:00:00,26.73,26.73,26.65,26.67,94800.0,23.6733,23.6733,23.6024,23.6201,94800.0
2005-12-22 12:30:00,26.67,26.67,26.56,26.58,142600.0,23.6201,23.6201,23.5227,23.5404,142600.0
2005-12-22 13:00:00,26.57,26.66,26.57,26.65,82000.0,23.5316,23.6113,23.5316,23.6024,82000.0
2005-12-22 13:30:00,26.65,26.69,26.65,26.68,82200.0,23.6024,23.6378,23.6024,23.629,82200.0
2005-12-22 14:00:00,26.68,26.71,26.66,26.69,76000.0,23.629,23.6556,23.6113,23.6378,76000.0
2005-12-22 14:30:00,26.69,26.74,26.65,26.7,97600.0,23.6378,23.6821,23.6024,23.6467,97600.0
2005-12-22 15:00:00,26.7,26.87,26.7,26.85,185400.0,23.6467,23.7973,23.6467,23.7795,185400.0
2005-12-22 15:30:00,26.85,26.97,26.84,26.87,291000.0,23.7795,23.8858,23.7707,23.7973,291000.0
2005-12-23 09:30:00,27.03,27.15,26.85,27.12,286600.0,23.939,24.0452,23.7795,24.0187,286600.0
2005-12-23 10:00:00,27.12,27.12,27.04,27.07,204000.0,24.0187,24.0187,23.9478,23.9744,204000.0
2005-12-23 10:30:00,27.04,27.07,26.95,26.97,262400.0,23.9478,23.9744,23.8681,23.8858,262400.0
2005-12-23 11:00:00,26.99,26.99,26.95,26.97,70600.0,23.9035,23.9035,23.8681,23.8858,70600.0
2005-12-23 11:30:00,26.96,27.0,26.92,26.99,55200.0,23.877,23.9124,23.8415,23.9035,55200.0
2005-12-23 12:00:00,27.0,27.0,26.96,26.97,46800.0,23.9124,23.9124,23.877,23.8858,46800.0
2005-12-23 12:30:00,26.97,26.99,26.97,26.98,40800.0,23.8858,23.9035,23.8858,23.8947,40800.0
2005-12-23 13:00:00,26.98,27.02,26.98,27.0,43400.0,23.8947,23.9301,23.8947,23.9124,43400.0
2005-12-23 13:30:00,27.0,27.01,26.98,26.99,76800.0,23.9124,23.9212,23.8947,23.9035,76800.0
2005-12-23 14:00:00,26.98,26.99,26.86,26.9,75400.0,23.8947,23.9035,23.7884,23.8238,75400.0
2005-12-23 14:30:00,26.9,26.95,26.9,26.95,63800.0,23.8238,23.8681,23.8238,23.8681,63800.0
2005-12-23 15:00:00,26.94,26.98,26.94,26.96,59200.0,23.8593,23.8947,23.8593,23.877,59200.0
2005-12-23 15:30:00,26.97,27.05,26.94,27.0,129200.0,23.8858,23.9567,23.8593,23.9124,129200.0
2005-12-27 09:30:00,27.0,27.25,26.97,27.2,219800.0,23.9124,24.1338,23.8858,24.0895,219800.0
2005-12-27 10:00:00,27.2,27.21,27.02,27.07,114600.0,24.0895,24.0984,23.9301,23.9744,114600.0
2005-12-27 10:30:00,27.08,27.09,27.03,27.08,95000.0,23.9832,23.9921,23.939,23.9832,95000.0
2005-12-27 11:00:00,27.08,27.17,27.02,27.02,132600.0,23.9832,24.0629,23.9301,23.9301,132600.0
2005-12-27 11:30:00,27.02,27.02,26.74,26.76,212800.0,23.9301,23.9301,23.6821,23.6998,212800.0
2005-12-27 12:00:00,26.77,26.77,26.67,26.75,103400.0,23.7087,23.7087,23.6201,23.691,103400.0
2005-12-27 12:30:00,26.73,26.77,26.72,26.75,81600.0,23.6733,23.7087,23.6644,23.691,81600.0
2005-12-27 13:00:00,26.75,26.77,26.67,26.69,149600.0,23.691,23.7087,23.6201,23.6378,149600.0
2005-12-27 13:30:00,26.7,26.74,26.65,26.68,67400.0,23.6467,23.6821,23.6024,23.629,67400.0
2005-12-27 14:00:00,26.67,26.79,26.67,26.77,131400.0,23.6201,23.7264,23.6201,23.7087,131400.0
2005-12-27 14:30:00,26.78,26.79,26.73,26.73,99600.0,23.7175,23.7264,23.6733,23.6733,99600.0
2005-12-27 15:00:00,26.74,26.78,26.74,26.78,99400.0,23.6821,23.7175,23.6821,23.7175,99400.0
2005-12-27 15:30:00,26.78,26.8,26.74,26.77,151400.0,23.7175,23.7353,23.6821,23.7087,151400.0
2005-12-28 09:30:00,26.54,26.83,26.54,26.83,290800.0,23.505,23.7618,23.505,23.7618,290800.0
2005-12-28 10:00:00,26.8,26.84,26.68,26.7,119400.0,23.7353,23.7707,23.629,23.6467,119400.0
2005-12-28 10:30:00,26.7,26.75,26.63,26.7,193000.0,23.6467,23.691,23.5847,23.6467,193000.0
2005-12-28 11:00:00,26.7,26.77,26.7,26.75,85400.0,23.6467,23.7087,23.6467,23.691,85400.0
2005-12-28 11:30:00,26.75,26.77,26.75,26.77,107200.0,23.691,23.7087,23.691,23.7087,107200.0
2005-12-28 12:00:00,26.77,26.79,26.75,26.77,136200.0,23.7087,23.7264,23.691,23.7087,136200.0
2005-12-28 12:30:00,26.77,26.79,26.76,26.79,88400.0,23.7087,23.7264,23.6998,23.7264,88400.0
2005-12-28 13:00:00,26.79,26.81,26.79,26.8,274000.0,23.7264,23.7441,23.7264,23.7353,274000.0
2005-12-28 13:30:00,26.8,26.84,26.8,26.82,45400.0,23.7353,23.7707,23.7353,23.753,45400.0
2005-12-28 14:00:00,26.82,26.9,26.8,26.89,74400.0,23.753,23.8238,23.7353,23.815,74400.0
2005-12-28 14:30:00,26.89,26.9,26.79,26.81,187400.0,23.815,23.8238,23.7264,23.7441,187400.0
2005-12-28 15:00:00,26.8,26.9,26.79,26.88,201600.0,23.7353,23.8238,23.7264,23.8061,201600.0
2005-12-28 15:30:00,26.88,26.89,26.76,26.8,231800.0,23.8061,23.815,23.6998,23.7353,231800.0
2005-12-29 09:30:00,26.91,26.99,26.87,26.93,180400.0,23.8327,23.9035,23.7973,23.8504,180400.0
2005-12-29 10:00:00,26.93,26.93,26.86,26.88,47200.0,23.8504,23.8504,23.7884,23.8061,47200.0
2005-12-29 10:30:00,26.87,26.93,26.8,26.89,83200.0,23.7973,23.8504,23.7353,23.815,83200.0
2005-12-29 11:00:00,26.89,26.94,26.88,26.89,81400.0,23.815,23.8593,23.8061,23.815,81400.0
2005-12-29 11:30:00,26.89,26.93,26.89,26.93,71000.0,23.815,23.8504,23.815,23.8504,71000.0
2005-12-29 12:00:00,26.93,26.96,26.85,26.89,184800.0,23.8504,23.877,23.7795,23.815,184800.0
2005-12-29 12:30:00,26.9,26.97,26.88,26.92,54600.0,23.8238,23.8858,23.8061,23.8415,54600.0
2005-12-29 13:00:00,26.92,26.93,26.9,26.93,28000.0,23.8415,23.8504,23.8238,23.8504,28000.0
2005-12-29 13:30:00,26.93,26.96,26.92,26.93,40400.0,23.8504,23.877,23.8415,23.8504,40400.0
2005-12-29 14:00:00,26.92,26.97,26.92,26.95,96200.0,23.8415,23.8858,23.8415,23.8681,96200.0
2005-12-29 14:30:00,26.95,26.95,26.93,26.94,93400.0,23.8681,23.8681,23.8504,23.8593,93400.0
2005-12-29 15:00:00,26.94,26.95,26.9,26.9,279400.0,23.8593,23.8681,23.8238,23.8238,279400.0
2005-12-29 15:30:00,26.9,26.9,26.8,26.83,287000.0,23.8238,23.8238,23.7353,23.7618,287000.0
2005-12-30 09:30:00,26.72,26.99,26.72,26.8,216800.0,23.6644,23.9035,23.6644,23.7353,216800.0
2005-12-30 10:00:00,26.8,26.81,26.73,26.75,102000.0,23.7353,23.7441,23.6733,23.691,102000.0
2005-12-30 10:30:00,26.75,26.83,26.75,26.81,140000.0,23.691,23.7618,23.691,23.7441,140000.0
2005-12-30 11:00:00,26.81,26.82,26.78,26.8,157200.0,23.7441,23.753,23.7175,23.7353,157200.0
2005-12-30 11:30:00,26.8,26.81,26.76,26.76,45600.0,23.7353,23.7441,23.6998,23.6998,45600.0
2005-12-30 12:00:00,26.75,26.78,26.74,26.76,81200.0,23.691,23.7175,23.6821,23.6998,81200.0
2005-12-30 12:30:00,26.75,26.78,26.75,26.76,91000.0,23.691,23.7175,23.691,23.6998,91000.0
2005-12-30 13:00:00,26.78,26.79,26.75,26.75,60600.0,23.7175,23.7264,23.691,23.691,60600.0
2005-12-30 13:30:00,26.75,26.8,26.74,26.75,100200.0,23.691,23.7353,23.6821,23.691,100200.0
2005-12-30 14:00:00,26.75,26.79,26.75,26.75,51400.0,23.691,23.7264,23.691,23.691,51400.0
2005-12-30 14:30:00,26.75,26.78,26.75,26.75,147800.0,23.691,23.7175,23.691,23.691,147800.0
2005-12-30 15:00:00,26.75,26.79,26.72,26.75,109800.0,23.691,23.7264,23.6644,23.691,109800.0
2005-12-30 15:30:00,26.74,26.8,26.64,26.65,363400.0,23.6821,23.7353,23.5936,23.6024,363400.0
2006-01-03 09:30:00,26.54,26.65,26.4,26.59,628800.0,23.505,23.6024,23.381,23.5493,628800.0
2006-01-03 10:00:00,26.6,26.61,25.93,26.08,359400.0,23.5581,23.567,22.9648,23.0976,359400.0
2006-01-03 10:30:00,26.11,26.17,25.95,26.1,232200.0,23.1242,23.1773,22.9825,23.1153,232200.0
2006-01-03 11:00:00,26.11,26.27,26.06,26.24,225600.0,23.1242,23.2659,23.0799,23.2393,225600.0
2006-01-03 11:30:00,26.24,26.36,26.23,26.34,159000.0,23.2393,23.3456,23.2304,23.3279,159000.0
2006-01-03 12:00:00,26.35,26.41,26.27,26.4,80800.0,23.3367,23.3899,23.2659,23.381,80800.0
2006-01-03 12:30:00,26.4,26.47,26.36,26.46,139600.0,23.381,23.443,23.3456,23.4341,139600.0
2006-01-03 13:00:00,26.46,26.49,26.43,26.46,171800.0,23.4341,23.4607,23.4076,23.4341,171800.0
2006-01-03 13:30:00,26.44,26.45,26.36,26.41,147800.0,23.4164,23.4253,23.3456,23.3899,147800.0
2006-01-03 14:00:00,26.41,26.77,26.41,26.77,469200.0,23.3899,23.7087,23.3899,23.7087,469200.0
2006-01-03 14:30:00,26.78,26.96,26.77,26.9,330400.0,23.7175,23.877,23.7087,23.8238,330400.0
2006-01-03 15:00:00,26.92,27.18,26.92,27.14,305800.0,23.8415,24.0718,23.8415,24.0364,305800.0
2006-01-03 15:30:00,27.14,27.21,26.98,27.04,518200.0,24.0364,24.0984,23.8947,23.9478,518200.0
2006-01-04 09:30:00,26.83,27.05,26.79,26.98,326000.0,23.7618,23.9567,23.7264,23.8947,326000.0
2006-01-04 10:00:00,26.98,27.08,26.95,27.0,297600.0,23.8947,23.9832,23.8681,23.9124,297600.0
2006-01-04 10:30:00,27.0,27.02,26.83,26.93,302400.0,23.9124,23.9301,23.7618,23.8504,302400.0
2006-01-04 11:00:00,26.93,26.98,26.87,26.89,180400.0,23.8504,23.8947,23.7973,23.815,180400.0
2006-01-04 11:30:00,26.89,26.98,26.88,26.94,154600.0,23.815,23.8947,23.8061,23.8593,154600.0
2006-01-04 12:00:00,26.95,27.0,26.93,26.93,128200.0,23.8681,23.9124,23.8504,23.8504,128200.0
2006-01-04 12:30:00,26.93,26.97,26.92,26.94,64000.0,23.8504,23.8858,23.8415,23.8593,64000.0
2006-01-04 13:00:00,26.94,26.95,26.88,26.89,94400.0,23.8593,23.8681,23.8061,23.815,94400.0
2006-01-04 13:30:00,26.89,26.92,26.88,26.9,97600.0,23.815,23.8415,23.8061,23.8238,97600.0
2006-01-04 14:00:00,26.9,26.91,26.81,26.89,220800.0,23.8238,23.8327,23.7441,23.815,220800.0
2006-01-04 14:30:00,26.89,26.99,26.88,26.93,225200.0,23.815,23.9035,23.8061,23.8504,225200.0
2006-01-04 15:00:00,26.93,27.01,26.92,27.01,141800.0,23.8504,23.9212,23.8415,23.9212,141800.0
2006-01-04 15:30:00,27.02,27.08,27.0,27.06,312000.0,23.9301,23.9832,23.9124,23.9655,312000.0
2006-01-05 09:30:00,27.06,27.08,26.88,26.95,405400.0,23.9655,23.9832,23.8061,23.8681,405400.0
2006-01-05 10:00:00,26.96,27.07,26.83,26.86,250800.0,23.877,23.9744,23.7618,23.7884,250800.0
2006-01-05 10:30:00,26.87,26.88,26.7,26.81,272600.0,23.7973,23.8061,23.6467,23.7441,272600.0
2006-01-05 11:00:00,26.82,26.91,26.78,26.79,168600.0,23.753,23.8327,23.7175,23.7264,168600.0
2006-01-05 11:30:00,26.79,26.79,26.69,26.71,140600.0,23.7264,23.7264,23.6378,23.6556,140600.0
2006-01-05 12:00:00,26.72,26.74,26.66,26.7,114000.0,23.6644,23.6821,23.6113,23.6467,114000.0
2006-01-05 12:30:00,26.7,26.73,26.63,26.63,157200.0,23.6467,23.6733,23.5847,23.5847,157200.0
2006-01-05 13:00:00,26.63,26.75,26.61,26.75,141600.0,23.5847,23.691,23.567,23.691,141600.0
2006-01-05 13:30:00,26.75,26.75,26.71,26.75,171600.0,23.691,23.691,23.6556,23.691,171600.0
2006-01-05 14:00:00,26.75,26.77,26.64,26.65,155200.0,23.691,23.7087,23.5936,23.6024,155200.0
2006-01-05 14:30:00,26.65,26.68,26.6,26.66,148800.0,23.6024,23.629,23.5581,23.6113,148800.0
2006-01-05 15:00:00,26.66,26.7,26.64,26.67,156400.0,23.6113,23.6467,23.5936,23.6201,156400.0
2006-01-05 15:30:00,26.67,26.7,26.66,26.7,219000.0,23.6201,23.6467,23.6113,23.6467,219000.0
2006-01-06 09:30:00,26.74,26.91,26.6,26.64,530000.0,23.6821,23.8327,23.5581,23.5936,530000.0
2006-01-06 10:00:00,26.64,26.64,26.45,26.52,237400.0,23.5936,23.5936,23.4253,23.4873,237400.0
2006-01-06 10:30:00,26.5,26.58,26.46,26.56,336200.0,23.4696,23.5404,23.4341,23.5227,336200.0
2006-01-06 11:00:00,26.56,26.66,26.53,26.65,332600.0,23.5227,23.6113,23.4961,23.6024,332600.0
2006-01-06 11:30:00,26.65,26.68,26.6,26.66,196000.0,23.6024,23.629,23.5581,23.6113,196000.0
2006-01-06 12:00:00,26.66,26.67,26.6,26.62,120800.0,23.6113,23.6201,23.5581,23.5758,120800.0
2006-01-06 12:30:00,26.61,26.7,26.61,26.64,120600.0,23.567,23.6467,23.567,23.5936,120600.0
2006-01-06 13:00:00,26.64,26.68,26.58,26.65,85600.0,23.5936,23.629,23.5404,23.6024,85600.0
2006-01-06 13:30:00,26.64,26.76,26.58,26.76,187800.0,23.5936,23.6998,23.5404,23.6998,187800.0
2006-01-06 14:00:00,26.77,26.94,26.71,26.93,254200.0,23.7087,23.8593,23.6556,23.8504,254200.0
2006-01-06 14:30:00,26.93,26.94,26.87,26.89,208200.0,23.8504,23.8593,23.7973,23.815,208200.0
2006-01-06 15:00:00,26.9,26.91,26.85,26.85,196200.0,23.8238,23.8327,23.7795,23.7795,196200.0
2006-01-06 15:30:00,26.84,26.98,26.82,26.98,376400.0,23.7707,23.8947,23.753,23.8947,376400.0
2006-01-09 09:30:00,26.88,26.9,26.6,26.63,393000.0,23.8061,23.8238,23.5581,23.5847,393000.0
2006-01-09 10:00:00,26.63,26.71,26.55,26.67,217200.0,23.5847,23.6556,23.5139,23.6201,217200.0
2006-01-09 10:30:00,26.66,26.72,26.66,26.71,247600.0,23.6113,23.6644,23.6113,23.6556,247600.0
2006-01-09 11:00:00,26.71,26.71,26.61,26.65,165000.0,23.6556,23.6556,23.567,23.6024,165000.0
2006-01-09 11:30:00,26.64,26.67,26.61,26.65,159400.0,23.5936,23.6201,23.567,23.6024,159400.0
2006-01-09 12:00:00,26.65,26.65,26.56,26.6,176600.0,23.6024,23.6024,23.5227,23.5581,176600.0
2006-01-09 12:30:00,26.61,26.61,26.5,26.58,97400.0,23.567,23.567,23.4696,23.5404,97400.0
2006-01-09 13:00:00,26.57,26.57,26.5,26.56,130200.0,23.5316,23.5316,23.4696,23.5227,130200.0
2006-01-09 13:30:00,26.55,26.67,26.55,26.64,135400.0,23.5139,23.6201,23.5139,23.5936,135400.0
2006-01-09 14:00:00,26.63,26.7,26.6,26.61,97800.0,23.5847,23.6467,23.5581,23.567,97800.0
2006-01-09 14:30:00,26.61,26.61,26.5,26.53,168000.0,23.567,23.567,23.4696,23.4961,168000.0
2006-01-09 15:00:00,26.53,26.55,26.47,26.55,134600.0,23.4961,23.5139,23.443,23.5139,134600.0
2006-01-09 15:30:00,26.54,26.61,26.47,26.57,590600.0,23.505,23.567,23.443,23.5316,590600.0
2006-01-10 09:30:00,26.43,26.48,26.28,26.38,334000.0,23.4076,23.4519,23.2747,23.3633,334000.0
2006-01-10 10:00:00,26.37,26.72,26.37,26.72,193000.0,23.3544,23.6644,23.3544,23.6644,193000.0
2006-01-10 10:30:00,26.7,26.75,26.61,26.72,236200.0,23.6467,23.691,23.567,23.6644,236200.0
2006-01-10 11:00:00,26.73,26.81,26.72,26.8,220200.0,23.6733,23.7441,23.6644,23.7353,220200.0
2006-01-10 11:30:00,26.8,26.81,26.68,26.71,201600.0,23.7353,23.7441,23.629,23.6556,201600.0
2006-01-10 12:00:00,26.71,26.78,26.68,26.72,109000.0,23.6556,23.7175,23.629,23.6644,109000.0
2006-01-10 12:30:00,26.71,26.73,26.68,26.71,83200.0,23.6556,23.6733,23.629,23.6556,83200.0
2006-01-10 13:00:00,26.71,26.71,26.64,26.65,164200.0,23.6556,23.6556,23.5936,23.6024,164200.0
2006-01-10 13:30:00,26.65,26.65,26.46,26.48,173400.0,23.6024,23.6024,23.4341,23.4519,173400.0
2006-01-10 14:00:00,26.48,26.48,26.4,26.4,155000.0,23.4519,23.4519,23.381,23.381,155000.0
2006-01-10 14:30:00,26.39,26.45,26.35,26.4,199600.0,23.3721,23.4253,23.3367,23.381,199600.0
2006-01-10 15:00:00,26.4,26.48,26.4,26.46,175800.0,23.381,23.4519,23.381,23.4341,175800.0
2006-01-10 15:30:00,26.46,26.52,26.4,26.51,243200.0,23.4341,23.4873,23.381,23.4784,243200.0
2006-01-11 09:30:00,26.5,26.5,26.14,26.18,675400.0,23.4696,23.4696,23.1507,23.1862,675400.0
2006-01-11 10:00:00,26.18,26.21,26.14,26.2,323000.0,23.1862,23.2127,23.1507,23.2039,323000.0
2006-01-11 10:30:00,26.2,26.34,26.16,26.17,268600.0,23.2039,23.3279,23.1684,23.1773,268600.0
2006-01-11 11:00:00,26.17,26.23,26.14,26.18,407200.0,23.1773,23.2304,23.1507,23.1862,407200.0
2006-01-11 11:30:00,26.18,26.26,26.11,26.15,268400.0,23.1862,23.257,23.1242,23.1596,268400.0
2006-01-11 12:00:00,26.16,26.26,26.14,26.22,110000.0,23.1684,23.257,23.1507,23.2216,110000.0
2006-01-11 12:30:00,26.21,26.22,26.1,26.16,176800.0,23.2127,23.2216,23.1153,23.1684,176800.0
2006-01-11 13:00:00,26.16,26.18,26.11,26.13,282000.0,23.1684,23.1862,23.1242,23.1419,282000.0
2006-01-11 13:30:00,26.14,26.23,26.13,26.2,143800.0,23.1507,23.2304,23.1419,23.2039,143800.0
2006-01-11 14:00:00,26.2,26.25,26.18,26.21,221800.0,23.2039,23.2482,23.1862,23.2127,221800.0
2006-01-11 14:30:00,26.21,26.31,26.2,26.3,227200.0,23.2127,23.3013,23.2039,23.2924,227200.0
2006-01-11 15:00:00,26.3,26.31,26.25,26.27,229000.0,23.2924,23.3013,23.2482,23.2659,229000.0
2006-01-11 15:30:00,26.27,26.35,26.25,26.3,306600.0,23.2659,23.3367,23.2482,23.2924,306600.0
2006-01-12 09:30:00,25.99,26.42,25.99,26.32,253000.0,23.0179,23.3987,23.0179,23.3102,253000.0
2006-01-12 10:00:00,26.32,26.32,26.17,26.29,180600.0,23.3102,23.3102,23.1773,23.2836,180600.0
2006-01-12 10:30:00,26.3,26.32,26.19,26.19,142000.0,23.2924,23.3102,23.195,23.195,142000.0
2006-01-12 11:00:00,26.18,26.21,26.09,26.11,124600.0,23.1862,23.2127,23.1065,23.1242,124600.0
2006-01-12 11:30:00,26.11,26.13,26.0,26.05,299000.0,23.1242,23.1419,23.0267,23.071,299000.0
2006-01-12 12:00:00,26.05,26.1,26.04,26.09,96600.0,23.071,23.1153,23.0622,23.1065,96600.0
2006-01-12 12:30:00,26.09,26.13,26.09,26.13,77800.0,23.1065,23.1419,23.1065,23.1419,77800.0
2006-01-12 13:00:00,26.11,26.13,26.08,26.11,48200.0,23.1242,23.1419,23.0976,23.1242,48200.0
2006-01-12 13:30:00,26.11,26.13,26.04,26.1,88000.0,23.1242,23.1419,23.0622,23.1153,88000.0
2006-01-12 14:00:00,26.1,26.11,26.05,26.09,189800.0,23.1153,23.1242,23.071,23.1065,189800.0
2006-01-12 14:30:00,26.08,26.14,25.99,26.1,222600.0,23.0976,23.1507,23.0179,23.1153,222600.0
2006-01-12 15:00:00,26.1,26.13,26.08,26.12,275400.0,23.1153,23.1419,23.0976,23.133,275400.0
2006-01-12 15:30:00,26.12,26.19,26.1,26.17,230800.0,23.133,23.195,23.1153,23.1773,230800.0
2006-01-13 09:30:00,26.2,26.2,25.73,25.82,716200.0,23.2039,23.2039,22.7876,22.8673,716200.0
2006-01-13 10:00:00,25.82,25.85,25.75,25.85,309600.0,22.8673,22.8939,22.8053,22.8939,309600.0
2006-01-13 10:30:00,25.85,26.0,25.78,25.93,502400.0,22.8939,23.0267,22.8319,22.9648,502400.0
2006-01-13 11:00:00,25.93,26.07,25.86,26.03,283200.0,22.9648,23.0887,22.9028,23.0533,283200.0
2006-01-13 11:30:00,26.04,26.08,25.97,26.02,159000.0,23.0622,23.0976,23.0002,23.0445,159000.0
2006-01-13 12:00:00,26.02,26.06,25.88,25.93,334200.0,23.0445,23.0799,22.9205,22.9648,334200.0
2006-01-13 12:30:00,25.93,26.0,25.89,25.95,74400.0,22.9648,23.0267,22.9293,22.9825,74400.0
2006-01-13 13:00:00,25.95,25.95,25.7,25.75,383800.0,22.9825,22.9825,22.7611,22.8053,383800.0
2006-01-13 13:30:00,25.73,25.8,25.71,25.75,152400.0,22.7876,22.8496,22.7699,22.8053,152400.0
2006-01-13 14:00:00,25.75,25.76,25.6,25.65,307200.0,22.8053,22.8142,22.6725,22.7168,307200.0
2006-01-13 14:30:00,25.62,25.82,25.62,25.8,166000.0,22.6902,22.8673,22.6902,22.8496,166000.0
2006-01-13 15:00:00,25.81,25.85,25.75,25.85,195800.0,22.8585,22.8939,22.8053,22.8939,195800.0
2006-01-13 15:30:00,25.85,25.91,25.81,25.89,250600.0,22.8939,22.947,22.8585,22.9293,250600.0
2006-01-17 09:30:00,25.78,25.86,25.52,25.8,375800.0,22.8319,22.9028,22.6016,22.8496,375800.0
2006-01-17 10:00:00,25.8,25.81,25.73,25.74,184200.0,22.8496,22.8585,22.7876,22.7965,184200.0
2006-01-17 10:30:00,25.75,25.8,25.68,25.8,186600.0,22.8053,22.8496,22.7433,22.8496,186600.0
2006-01-17 11:00:00,25.8,25.9,25.77,25.89,92200.0,22.8496,22.9382,22.823,22.9293,92200.0
2006-01-17 11:30:00,25.9,25.98,25.86,25.94,157000.0,22.9382,23.009,22.9028,22.9736,157000.0
2006-01-17 12:00:00,25.95,25.98,25.92,25.96,168000.0,22.9825,23.009,22.9559,22.9913,168000.0
2006-01-17 12:30:00,25.97,26.04,25.96,26.03,183200.0,23.0002,23.0622,22.9913,23.0533,183200.0
2006-01-17 13:00:00,26.02,26.06,26.0,26.05,97000.0,23.0445,23.0799,23.0267,23.071,97000.0
2006-01-17 13:30:00,26.05,26.24,26.03,26.17,244400.0,23.071,23.2393,23.0533,23.1773,244400.0
2006-01-17 14:00:00,26.18,26.29,26.18,26.18,200200.0,23.1862,23.2836,23.1862,23.1862,200200.0
2006-01-17 14:30:00,26.18,26.22,26.09,26.1,156800.0,23.1862,23.2216,23.1065,23.1153,156800.0
2006-01-17 15:00:00,26.1,26.1,26.03,26.04,343200.0,23.1153,23.1153,23.0533,23.0622,343200.0
2006-01-17 15:30:00,26.04,26.04,25.99,25.99,323200.0,23.0622,23.0622,23.0179,23.0179,323200.0
2006-01-18 09:30:00,25.92,26.03,25.85,25.97,516000.0,22.9559,23.0533,22.8939,23.0002,516000.0
2006-01-18 10:00:00,25.97,26.16,25.97,26.04,408200.0,23.0002,23.1684,23.0002,23.0622,408200.0
2006-01-18 10:30:00,26.05,26.05,25.99,26.0,122400.0,23.071,23.071,23.0179,23.0267,122400.0
2006-01-18 11:00:00,26.0,26.09,25.5,26.05,277000.0,23.0267,23.1065,22.5839,23.071,277000.0
2006-01-18 11:30:00,26.05,26.09,25.98,26.0,293200.0,23.071,23.1065,23.009,23.0267,293200.0
2006-01-18 12:00:00,26.01,26.01,25.93,25.96,133000.0,23.0356,23.0356,22.9648,22.9913,133000.0
2006-01-18 12:30:00,25.96,26.0,25.95,25.98,94200.0,22.9913,23.0267,22.9825,23.009,94200.0
2006-01-18 13:00:00,25.96,26.02,25.96,26.0,70400.0,22.9913,23.0445,22.9913,23.0267,70400.0
2006-01-18 13:30:00,26.0,26.09,25.98,26.07,172600.0,23.0267,23.1065,23.009,23.0887,172600.0
2006-01-18 14:00:00,26.07,26.28,26.07,26.27,131200.0,23.0887,23.2747,23.0887,23.2659,131200.0
2006-01-18 14:30:00,26.27,26.4,26.2,26.23,242800.0,23.2659,23.381,23.2039,23.2304,242800.0
2006-01-18 15:00:00,26.22,26.32,26.18,26.28,110800.0,23.2216,23.3102,23.1862,23.2747,110800.0
2006-01-18 15:30:00,26.27,26.34,26.23,26.25,433800.0,23.2659,23.3279,23.2304,23.2482,433800.0
2006-01-19 09:30:00,26.23,26.41,26.15,26.18,298200.0,23.2304,23.3899,23.1596,23.1862,298200.0
2006-01-19 10:00:00,26.17,26.48,26.16,26.39,160200.0,23.1773,23.4519,23.1684,23.3721,160200.0
2006-01-19 10:30:00,26.39,26.46,26.35,26.39,122200.0,23.3721,23.4341,23.3367,23.3721,122200.0
2006-01-19 11:00:00,26.38,26.38,26.3,26.33,176400.0,23.3633,23.3633,23.2924,23.319,176400.0
2006-01-19 11:30:00,26.32,26.52,26.31,26.52,78400.0,23.3102,23.4873,23.3013,23.4873,78400.0
2006-01-19 12:00:00,26.52,26.53,26.38,26.41,92000.0,23.4873,23.4961,23.3633,23.3899,92000.0
2006-01-19 12:30:00,26.42,26.55,26.4,26.5,73800.0,23.3987,23.5139,23.381,23.4696,73800.0
2006-01-19 13:00:00,26.51,26.61,26.5,26.54,102600.0,23.4784,23.567,23.4696,23.505,102600.0
2006-01-19 13:30:00,26.54,26.61,26.53,26.61,81400.0,23.505,23.567,23.4961,23.567,81400.0
2006-01-19 14:00:00,26.61,26.72,26.6,26.62,189600.0,23.567,23.6644,23.5581,23.5758,189600.0
2006-01-19 14:30:00,26.62,26.63,26.5,26.51,225200.0,23.5758,23.5847,23.4696,23.4784,225200.0
2006-01-19 15:00:00,26.5,26.51,26.38,26.47,218000.0,23.4696,23.4784,23.3633,23.443,218000.0
2006-01-19 15:30:00,26.49,26.54,26.46,26.54,216400.0,23.4607,23.505,23.4341,23.505,216400.0
2006-01-20 09:30:00,26.4,26.61,26.37,26.57,696600.0,23.381,23.567,23.3544,23.5316,696600.0
2006-01-20 10:00:00,26.57,26.63,26.34,26.36,126400.0,23.5316,23.5847,23.3279,23.3456,126400.0
2006-01-20 10:30:00,26.34,26.47,26.21,26.42,177800.0,23.3279,23.443,23.2127,23.3987,177800.0
2006-01-20 11:00:00,26.41,26.53,26.34,26.52,253200.0,23.3899,23.4961,23.3279,23.4873,253200.0
2006-01-20 11:30:00,26.52,26.52,26.29,26.34,216000.0,23.4873,23.4873,23.2836,23.3279,216000.0
2006-01-20 12:00:00,26.35,26.42,26.3,26.34,93800.0,23.3367,23.3987,23.2924,23.3279,93800.0
2006-01-20 12:30:00,26.34,26.35,26.04,26.07,206800.0,23.3279,23.3367,23.0622,23.0887,206800.0
2006-01-20 13:00:00,26.07,26.15,25.95,26.13,255400.0,23.0887,23.1596,22.9825,23.1419,255400.0
2006-01-20 13:30:00,26.14,26.14,25.97,26.0,135600.0,23.1507,23.1507,23.0002,23.0267,135600.0
2006-01-20 14:00:00,25.99,26.11,25.91,26.09,163600.0,23.0179,23.1242,22.947,23.1065,163600.0
2006-01-20 14:30:00,26.08,26.14,25.97,26.0,184400.0,23.0976,23.1507,23.0002,23.0267,184400.0
2006-01-20 15:00:00,25.99,26.03,25.9,25.9,208000.0,23.0179,23.0533,22.9382,22.9382,208000.0
2006-01-20 15:30:00,25.91,25.96,25.75,25.8,529600.0,22.947,22.9913,22.8053,22.8496,529600.0
2006-01-23 09:30:00,25.73,25.82,25.58,25.67,332200.0,22.7876,22.8673,22.6548,22.7345,332200.0
2006-01-23 10:00:00,25.69,25.9,25.67,25.9,120600.0,22.7522,22.9382,22.7345,22.9382,120600.0
2006-01-23 10:30:00,25.9,25.91,25.79,25.88,92800.0,22.9382,22.947,22.8408,22.9205,92800.0
2006-01-23 11:00:00,25.89,25.93,25.84,25.93,74000.0,22.9293,22.9648,22.885,22.9648,74000.0
2006-01-23 11:30:00,25.92,25.93,25.76,25.77,121000.0,22.9559,22.9648,22.8142,22.823,121000.0
2006-01-23 12:00:00,25.75,25.75,25.5,25.56,403600.0,22.8053,22.8053,22.5839,22.6371,403600.0
2006-01-23 12:30:00,25.56,25.6,25.53,25.58,133200.0,22.6371,22.6725,22.6105,22.6548,133200.0
2006-01-23 13:00:00,25.59,25.66,25.59,25.63,116800.0,22.6636,22.7256,22.6636,22.6991,116800.0
2006-01-23 13:30:00,25.63,25.65,25.55,25.57,83600.0,22.6991,22.7168,22.6282,22.6459,83600.0
2006-01-23 14:00:00,25.57,25.63,25.52,25.53,177200.0,22.6459,22.6991,22.6016,22.6105,177200.0
2006-01-23 14:30:00,25.53,25.59,25.52,25.58,218800.0,22.6105,22.6636,22.6016,22.6548,218800.0
2006-01-23 15:00:00,25.57,25.58,25.53,25.55,129800.0,22.6459,22.6548,22.6105,22.6282,129800.0
2006-01-23 15:30:00,25.55,25.61,25.53,25.59,395200.0,22.6282,22.6813,22.6105,22.6636,395200.0
2006-01-24 09:30:00,25.61,25.67,25.53,25.58,431200.0,22.6813,22.7345,22.6105,22.6548,431200.0
2006-01-24 10:00:00,25.58,25.62,25.5,25.54,142400.0,22.6548,22.6902,22.5839,22.6193,142400.0
2006-01-24 10:30:00,25.54,25.54,25.32,25.45,258800.0,22.6193,22.6193,22.4245,22.5396,258800.0
2006-01-24 11:00:00,25.42,25.5,25.34,25.5,136400.0,22.5131,22.5839,22.4422,22.5839,136400.0
2006-01-24 11:30:00,25.5,25.55,25.47,25.55,92600.0,22.5839,22.6282,22.5574,22.6282,92600.0
2006-01-24 12:00:00,25.54,25.6,25.5,25.53,189600.0,22.6193,22.6725,22.5839,22.6105,189600.0
2006-01-24 12:30:00,25.53,25.84,25.51,25.58,226000.0,22.6105,22.885,22.5928,22.6548,226000.0
2006-01-24 13:00:00,25.58,25.63,25.57,25.61,109600.0,22.6548,22.6991,22.6459,22.6813,109600.0
2006-01-24 13:30:00,25.63,25.67,25.59,25.66,235800.0,22.6991,22.7345,22.6636,22.7256,235800.0
2006-01-24 14:00:00,25.66,25.8,25.63,25.78,201400.0,22.7256,22.8496,22.6991,22.8319,201400.0
2006-01-24 14:30:00,25.78,25.81,25.75,25.75,94000.0,22.8319,22.8585,22.8053,22.8053,94000.0
2006-01-24 15:00:00,25.75,25.77,25.68,25.73,96800.0,22.8053,22.823,22.7433,22.7876,96800.0
2006-01-24 15:30:00,25.74,25.75,25.68,25.75,155200.0,22.7965,22.8053,22.7433,22.8053,155200.0
2006-01-25 09:30:00,25.63,25.76,25.45,25.73,256600.0,22.6991,22.8142,22.5396,22.7876,256600.0
2006-01-25 10:00:00,25.73,25.8,25.64,25.73,220600.0,22.7876,22.8496,22.7079,22.7876,220600.0
2006-01-25 10:30:00,25.73,25.89,25.65,25.87,184200.0,22.7876,22.9293,22.7168,22.9116,184200.0
2006-01-25 11:00:00,25.86,25.91,25.75,25.91,86200.0,22.9028,22.947,22.8053,22.947,86200.0
2006-01-25 11:30:00,25.91,25.93,25.61,25.71,175000.0,22.947,22.9648,22.6813,22.7699,175000.0
2006-01-25 12:00:00,25.69,25.71,25.59,25.59,138800.0,22.7522,22.7699,22.6636,22.6636,138800.0
2006-01-25 12:30:00,25.59,25.72,25.55,25.66,67200.0,22.6636,22.7788,22.6282,22.7256,67200.0
2006-01-25 13:00:00,25.67,25.72,25.63,25.65,81200.0,22.7345,22.7788,22.6991,22.7168,81200.0
2006-01-25 13:30:00,25.63,25.68,25.63,25.66,124800.0,22.6991,22.7433,22.6991,22.7256,124800.0
2006-01-25 14:00:00,25.66,25.72,25.64,25.68,315200.0,22.7256,22.7788,22.7079,22.7433,315200.0
2006-01-25 14:30:00,25.68,25.71,25.63,25.66,362200.0,22.7433,22.7699,22.6991,22.7256,362200.0
2006-01-25 15:00:00,25.66,25.71,25.65,25.66,166600.0,22.7256,22.7699,22.7168,22.7256,166600.0
2006-01-25 15:30:00,25.66,25.69,25.65,25.68,216000.0,22.7256,22.7522,22.7168,22.7433,216000.0
2006-01-26 09:30:00,25.96,26.24,25.82,26.24,338200.0,22.9913,23.2393,22.8673,23.2393,338200.0
2006-01-26 10:00:00,26.23,26.3,26.15,26.22,196200.0,23.2304,23.2924,23.1596,23.2216,196200.0
2006-01-26 10:30:00,26.22,26.27,26.0,26.04,189000.0,23.2216,23.2659,23.0267,23.0622,189000.0
2006-01-26 11:00:00,26.01,26.06,25.95,26.01,147000.0,23.0356,23.0799,22.9825,23.0356,147000.0
2006-01-26 11:30:00,26.0,26.15,25.99,26.13,148400.0,23.0267,23.1596,23.0179,23.1419,148400.0
2006-01-26 12:00:00,26.1,26.17,26.08,26.1,132400.0,23.1153,23.1773,23.0976,23.1153,132400.0
2006-01-26 12:30:00,26.1,26.16,26.08,26.09,76800.0,23.1153,23.1684,23.0976,23.1065,76800.0
2006-01-26 13:00:00,26.09,26.1,25.97,25.97,109600.0,23.1065,23.1153,23.0002,23.0002,109600.0
2006-01-26 13:30:00,25.96,26.03,25.92,26.03,56600.0,22.9913,23.0533,22.9559,23.0533,56600.0
2006-01-26 14:00:00,26.01,26.08,25.97,25.97,120000.0,23.0356,23.0976,23.0002,23.0002,120000.0
2006-01-26 14:30:00,25.98,26.08,25.96,26.05,166000.0,23.009,23.0976,22.9913,23.071,166000.0
2006-01-26 15:00:00,26.05,26.09,26.02,26.09,209400.0,23.071,23.1065,23.0445,23.1065,209400.0
2006-01-26 15:30:00,26.09,26.13,26.04,26.13,693600.0,23.1065,23.1419,23.0622,23.1419,693600.0
2006-01-27 09:30:00,26.15,26.5,26.12,26.49,390200.0,23.1596,23.4696,23.133,23.4607,390200.0
2006-01-27 10:00:00,26.49,26.67,26.47,26.56,389000.0,23.4607,23.6201,23.443,23.5227,389000.0
2006-01-27 10:30:00,26.58,26.6,26.5,26.5,114400.0,23.5404,23.5581,23.4696,23.4696,114400.0
2006-01-27 11:00:00,26.5,26.54,26.36,26.39,173400.0,23.4696,23.505,23.3456,23.3721,173400.0
2006-01-27 11:30:00,26.38,26.39,26.26,26.38,173800.0,23.3633,23.3721,23.257,23.3633,173800.0
2006-01-27 12:00:00,26.36,26.4,26.3,26.3,78000.0,23.3456,23.381,23.2924,23.2924,78000.0
2006-01-27 12:30:00,26.3,26.34,26.15,26.31,152600.0,23.2924,23.3279,23.1596,23.3013,152600.0
2006-01-27 13:00:00,26.3,26.33,26.21,26.22,71200.0,23.2924,23.319,23.2127,23.2216,71200.0
2006-01-27 13:30:00,26.22,26.23,26.13,26.2,86200.0,23.2216,23.2304,23.1419,23.2039,86200.0
2006-01-27 14:00:00,26.2,26.31,26.2,26.3,59400.0,23.2039,23.3013,23.2039,23.2924,59400.0
2006-01-27 14:30:00,26.3,26.3,26.18,26.18,100400.0,23.2924,23.2924,23.1862,23.1862,100400.0
2006-01-27 15:00:00,26.18,26.23,26.17,26.2,145400.0,23.1862,23.2304,23.1773,23.2039,145400.0
2006-01-27 15:30:00,26.21,26.23,26.11,26.13,332400.0,23.2127,23.2304,23.1242,23.1419,332400.0
2006-01-30 09:30:00,26.3,26.59,26.21,26.59,303200.0,23.2924,23.5493,23.2127,23.5493,303200.0
2006-01-30 10:00:00,26.59,26.64,26.48,26.48,135400.0,23.5493,23.5936,23.4519,23.4519,135400.0
2006-01-30 10:30:00,26.48,26.49,26.33,26.38,187600.0,23.4519,23.4607,23.319,23.3633,187600.0
2006-01-30 11:00:00,26.39,26.43,26.28,26.33,95200.0,23.3721,23.4076,23.2747,23.319,95200.0
2006-01-30 11:30:00,26.34,26.38,26.32,26.38,59000.0,23.3279,23.3633,23.3102,23.3633,59000.0
2006-01-30 12:00:00,26.38,26.4,26.29,26.3,36800.0,23.3633,23.381,23.2836,23.2924,36800.0
2006-01-30 12:30:00,26.3,26.4,26.29,26.29,58200.0,23.2924,23.381,23.2836,23.2836,58200.0
2006-01-30 13:00:00,26.28,26.32,26.26,26.3,88000.0,23.2747,23.3102,23.257,23.2924,88000.0
2006-01-30 13:30:00,26.3,26.34,26.29,26.3,30200.0,23.2924,23.3279,23.2836,23.2924,30200.0
2006-01-30 14:00:00,26.31,26.31,26.25,26.29,69600.0,23.3013,23.3013,23.2482,23.2836,69600.0
2006-01-30 14:30:00,26.3,26.31,26.25,26.29,80800.0,23.2924,23.3013,23.2482,23.2836,80800.0
2006-01-30 15:00:00,26.28,26.3,26.15,26.18,128000.0,23.2747,23.2924,23.1596,23.1862,128000.0
2006-01-30 15:30:00,26.18,26.2,26.13,26.13,387400.0,23.1862,23.2039,23.1419,23.1419,387400.0
2006-01-31 09:30:00,26.29,26.57,26.15,26.16,176600.0,23.2836,23.5316,23.1596,23.1684,176600.0
2006-01-31 10:00:00,26.16,26.18,25.88,25.95,221600.0,23.1684,23.1862,22.9205,22.9825,221600.0
2006-01-31 10:30:00,25.93,26.04,25.92,25.96,172000.0,22.9648,23.0622,22.9559,22.9913,172000.0
2006-01-31 11:00:00,25.96,26.01,25.93,25.95,84800.0,22.9913,23.0356,22.9648,22.9825,84800.0
2006-01-31 11:30:00,25.95,25.96,25.81,25.83,258400.0,22.9825,22.9913,22.8585,22.8762,258400.0
2006-01-31 12:00:00,25.83,25.95,25.82,25.92,121200.0,22.8762,22.9825,22.8673,22.9559,121200.0
2006-01-31 12:30:00,25.92,25.95,25.87,25.88,190000.0,22.9559,22.9825,22.9116,22.9205,190000.0
2006-01-31 13:00:00,25.89,25.9,25.83,25.85,88400.0,22.9293,22.9382,22.8762,22.8939,88400.0
2006-01-31 13:30:00,25.85,26.1,25.83,26.02,232800.0,22.8939,23.1153,22.8762,23.0445,232800.0
2006-01-31 14:00:00,26.02,26.23,25.93,26.05,405000.0,23.0445,23.2304,22.9648,23.071,405000.0
2006-01-31 14:30:00,26.03,26.24,25.98,26.18,200600.0,23.0533,23.2393,23.009,23.1862,200600.0
2006-01-31 15:00:00,26.18,26.3,26.13,26.29,193400.0,23.1862,23.2924,23.1419,23.2836,193400.0
2006-01-31 15:30:00,26.27,26.3,26.14,26.17,171400.0,23.2659,23.2924,23.1507,23.1773,171400.0
2006-02-01 09:30:00,26.07,26.1,25.87,25.96,205000.0,23.0887,23.1153,22.9116,22.9913,205000.0
2006-02-01 10:00:00,25.96,26.25,25.91,26.24,123000.0,22.9913,23.2482,22.947,23.2393,123000.0
2006-02-01 10:30:00,26.24,26.4,26.24,26.36,152800.0,23.2393,23.381,23.2393,23.3456,152800.0
2006-02-01 11:00:00,26.36,26.46,26.34,26.46,238800.0,23.3456,23.4341,23.3279,23.4341,238800.0
2006-02-01 11:30:00,26.46,26.46,26.34,26.35,212400.0,23.4341,23.4341,23.3279,23.3367,212400.0
2006-02-01 12:00:00,26.35,26.43,26.34,26.43,54200.0,23.3367,23.4076,23.3279,23.4076,54200.0
2006-02-01 12:30:00,26.43,26.45,26.35,26.35,65600.0,23.4076,23.4253,23.3367,23.3367,65600.0
2006-02-01 13:00:00,26.36,26.36,26.24,26.29,110600.0,23.3456,23.3456,23.2393,23.2836,110600.0
2006-02-01 13:30:00,26.29,26.29,26.16,26.19,73000.0,23.2836,23.2836,23.1684,23.195,73000.0
2006-02-01 14:00:00,26.2,26.4,26.2,26.31,181000.0,23.2039,23.381,23.2039,23.3013,181000.0
2006-02-01 14:30:00,26.32,26.36,26.27,26.29,134400.0,23.3102,23.3456,23.2659,23.2836,134400.0
2006-02-01 15:00:00,26.29,26.4,26.28,26.29,121400.0,23.2836,23.381,23.2747,23.2836,121400.0
2006-02-01 15:30:00,26.29,26.38,26.29,26.38,152800.0,23.2836,23.3633,23.2836,23.3633,152800.0
2006-02-02 09:30:00,26.29,26.4,26.1,26.12,211200.0,23.2836,23.381,23.1153,23.133,211200.0
2006-02-02 10:00:00,26.13,26.15,25.98,25.98,174800.0,23.1419,23.1596,23.009,23.009,174800.0
2006-02-02 10:30:00,25.98,26.0,25.79,25.85,211200.0,23.009,23.0267,22.8408,22.8939,211200.0
2006-02-02 11:00:00,25.84,25.84,25.7,25.77,122400.0,22.885,22.885,22.7611,22.823,122400.0
2006-02-02 11:30:00,25.75,25.95,25.73,25.88,128000.0,22.8053,22.9825,22.7876,22.9205,128000.0
2006-02-02 12:00:00,25.89,25.95,25.89,25.91,97000.0,22.9293,22.9825,22.9293,22.947,97000.0
2006-02-02 12:30:00,25.91,25.96,25.91,25.93,151000.0,22.947,22.9913,22.947,22.9648,151000.0
2006-02-02 13:00:00,25.93,25.94,25.91,25.91,212600.0,22.9648,22.9736,22.947,22.947,212600.0
2006-02-02 13:30:00,25.91,26.11,25.91,26.1,114400.0,22.947,23.1242,22.947,23.1153,114400.0
2006-02-02 14:00:00,26.1,26.11,26.0,26.03,114800.0,23.1153,23.1242,23.0267,23.0533,114800.0
2006-02-02 14:30:00,26.03,26.13,26.02,26.07,139400.0,23.0533,23.1419,23.0445,23.0887,139400.0
2006-02-02 15:00:00,26.07,26.15,26.03,26.13,126200.0,23.0887,23.1596,23.0533,23.1419,126200.0
2006-02-02 15:30:00,26.11,26.15,26.07,26.1,241600.0,23.1242,23.1596,23.0887,23.1153,241600.0
2006-02-03 09:30:00,26.09,26.09,25.77,25.9,248000.0,23.1065,23.1065,22.823,22.9382,248000.0
2006-02-03 10:00:00,25.9,25.98,25.8,25.81,273200.0,22.9382,23.009,22.8496,22.8585,273200.0
2006-02-03 10:30:00,25.81,25.84,25.68,25.77,228000.0,22.8585,22.885,22.7433,22.823,228000.0
2006-02-03 11:00:00,25.77,25.83,25.7,25.71,182800.0,22.823,22.8762,22.7611,22.7699,182800.0
2006-02-03 11:30:00,25.72,25.83,25.71,25.77,116800.0,22.7788,22.8762,22.7699,22.823,116800.0
2006-02-03 12:00:00,25.75,25.77,25.68,25.75,109400.0,22.8053,22.823,22.7433,22.8053,109400.0
2006-02-03 12:30:00,25.75,25.77,25.68,25.74,75600.0,22.8053,22.823,22.7433,22.7965,75600.0
2006-02-03 13:00:00,25.74,25.88,25.73,25.84,139600.0,22.7965,22.9205,22.7876,22.885,139600.0
2006-02-03 13:30:00,25.84,25.9,25.76,25.8,156600.0,22.885,22.9382,22.8142,22.8496,156600.0
2006-02-03 14:00:00,25.8,25.84,25.63,25.74,173400.0,22.8496,22.885,22.6991,22.7965,173400.0
2006-02-03 14:30:00,25.74,25.79,25.61,25.64,113600.0,22.7965,22.8408,22.6813,22.7079,113600.0
2006-02-03 15:00:00,25.64,25.68,25.57,25.62,179400.0,22.7079,22.7433,22.6459,22.6902,179400.0
2006-02-03 15:30:00,25.63,25.63,25.51,25.58,272800.0,22.6991,22.6991,22.5928,22.6548,272800.0
2006-02-06 09:30:00,25.5,25.82,25.48,25.72,264400.0,22.5839,22.8673,22.5662,22.7788,264400.0
2006-02-06 10:00:00,25.72,25.78,25.67,25.75,50000.0,22.7788,22.8319,22.7345,22.8053,50000.0
2006-02-06 10:30:00,25.75,25.84,25.66,25.68,75600.0,22.8053,22.885,22.7256,22.7433,75600.0
2006-02-06 11:00:00,25.68,25.75,25.63,25.64,124800.0,22.7433,22.8053,22.6991,22.7079,124800.0
2006-02-06 11:30:00,25.65,25.71,25.63,25.68,133000.0,22.7168,22.7699,22.6991,22.7433,133000.0
2006-02-06 12:00:00,25.69,25.72,25.65,25.68,93000.0,22.7522,22.7788,22.7168,22.7433,93000.0
2006-02-06 12:30:00,25.69,25.7,25.61,25.68,46200.0,22.7522,22.7611,22.6813,22.7433,46200.0
2006-02-06 13:00:00,25.68,25.74,25.66,25.71,288600.0,22.7433,22.7965,22.7256,22.7699,288600.0
2006-02-06 13:30:00,25.72,25.74,25.6,25.65,54400.0,22.7788,22.7965,22.6725,22.7168,54400.0
2006-02-06 14:00:00,25.64,25.65,25.5,25.61,156600.0,22.7079,22.7168,22.5839,22.6813,156600.0
2006-02-06 14:30:00,25.61,25.67,25.58,25.6,94600.0,22.6813,22.7345,22.6548,22.6725,94600.0
2006-02-06 15:00:00,25.61,25.98,25.61,25.78,207400.0,22.6813,23.009,22.6813,22.8319,207400.0
2006-02-06 15:30:00,25.79,25.8,25.68,25.77,234400.0,22.8408,22.8496,22.7433,22.823,234400.0
2006-02-07 09:30:00,25.74,25.92,25.72,25.76,221600.0,22.7965,22.9559,22.7788,22.8142,221600.0
2006-02-07 10:00:00,25.76,25.76,25.55,25.55,269200.0,22.8142,22.8142,22.6282,22.6282,269200.0
2006-02-07 10:30:00,25.57,25.61,25.41,25.44,225600.0,22.6459,22.6813,22.5042,22.5308,225600.0
2006-02-07 11:00:00,25.43,25.58,25.42,25.5,251000.0,22.5219,22.6548,22.5131,22.5839,251000.0
2006-02-07 11:30:00,25.5,25.5,25.38,25.43,226600.0,22.5839,22.5839,22.4776,22.5219,226600.0
2006-02-07 12:00:00,25.44,25.48,25.38,25.41,136600.0,22.5308,22.5662,22.4776,22.5042,136600.0
2006-02-07 12:30:00,25.41,25.5,25.4,25.5,133800.0,22.5042,22.5839,22.4954,22.5839,133800.0
2006-02-07 13:00:00,25.49,25.5,25.46,25.46,205400.0,22.5751,22.5839,22.5485,22.5485,205400.0
2006-02-07 13:30:00,25.46,25.52,25.45,25.5,202800.0,22.5485,22.6016,22.5396,22.5839,202800.0
2006-02-07 14:00:00,25.5,25.52,25.46,25.5,287400.0,22.5839,22.6016,22.5485,22.5839,287400.0
2006-02-07 14:30:00,25.5,25.54,25.45,25.52,765400.0,22.5839,22.6193,22.5396,22.6016,765400.0
2006-02-07 15:00:00,25.53,25.55,25.45,25.45,147000.0,22.6105,22.6282,22.5396,22.5396,147000.0
2006-02-07 15:30:00,25.46,25.53,25.44,25.5,237400.0,22.5485,22.6105,22.5308,22.5839,237400.0
2006-02-08 09:30:00,25.68,25.71,25.28,25.52,243600.0,22.7433,22.7699,22.3891,22.6016,243600.0
2006-02-08 10:00:00,25.51,25.68,25.5,25.63,257600.0,22.5928,22.7433,22.5839,22.6991,257600.0
2006-02-08 10:30:00,25.63,25.7,25.52,25.53,329000.0,22.6991,22.7611,22.6016,22.6105,329000.0
2006-02-08 11:00:00,25.53,25.56,25.42,25.46,183000.0,22.6105,22.6371,22.5131,22.5485,183000.0
2006-02-08 11:30:00,25.47,25.47,25.31,25.37,151800.0,22.5574,22.5574,22.4157,22.4688,151800.0
2006-02-08 12:00:00,25.36,25.47,25.34,25.42,183600.0,22.4599,22.5574,22.4422,22.5131,183600.0
2006-02-08 12:30:00,25.42,25.51,25.42,25.46,304200.0,22.5131,22.5928,22.5131,22.5485,304200.0
2006-02-08 13:00:00,25.45,25.47,25.34,25.46,203600.0,22.5396,22.5574,22.4422,22.5485,203600.0
2006-02-08 13:30:00,25.46,25.53,25.46,25.48,161000.0,22.5485,22.6105,22.5485,22.5662,161000.0
2006-02-08 14:00:00,25.47,25.5,25.45,25.48,145600.0,22.5574,22.5839,22.5396,22.5662,145600.0
2006-02-08 14:30:00,25.48,25.51,25.46,25.49,185600.0,22.5662,22.5928,22.5485,22.5751,185600.0
2006-02-08 15:00:00,25.49,25.53,25.42,25.5,182600.0,22.5751,22.6105,22.5131,22.5839,182600.0
2006-02-08 15:30:00,25.5,25.61,25.5,25.53,453400.0,22.5839,22.6813,22.5839,22.6105,453400.0
2006-02-09 09:30:00,25.7,26.18,25.68,26.11,388400.0,22.7611,23.1862,22.7433,23.1242,388400.0
2006-02-09 10:00:00,26.11,26.13,26.0,26.11,134200.0,23.1242,23.1419,23.0267,23.1242,134200.0
2006-02-09 10:30:00,26.11,26.2,26.05,26.18,225200.0,23.1242,23.2039,23.071,23.1862,225200.0
2006-02-09 11:00:00,26.18,26.18,26.11,26.15,150600.0,23.1862,23.1862,23.1242,23.1596,150600.0
2006-02-09 11:30:00,26.15,26.17,26.06,26.07,225000.0,23.1596,23.1773,23.0799,23.0887,225000.0
2006-02-09 12:00:00,26.06,26.09,26.05,26.08,151000.0,23.0799,23.1065,23.071,23.0976,151000.0
2006-02-09 12:30:00,26.08,26.1,25.99,26.02,349000.0,23.0976,23.1153,23.0179,23.0445,349000.0
2006-02-09 13:00:00,26.0,26.07,26.0,26.04,339000.0,23.0267,23.0887,23.0267,23.0622,339000.0
2006-02-09 13:30:00,26.04,26.08,26.03,26.05,302400.0,23.0622,23.0976,23.0533,23.071,302400.0
2006-02-09 14:00:00,26.05,26.25,26.04,26.23,359600.0,23.071,23.2482,23.0622,23.2304,359600.0
2006-02-09 14:30:00,26.25,26.25,25.96,25.96,336800.0,23.2482,23.2482,22.9913,22.9913,336800.0
2006-02-09 15:00:00,25.97,25.98,25.79,25.81,229400.0,23.0002,23.009,22.8408,22.8585,229400.0
2006-02-09 15:30:00,25.81,25.86,25.71,25.81,290800.0,22.8585,22.9028,22.7699,22.8585,290800.0
2006-02-10 09:30:00,25.79,25.84,25.59,25.69,312400.0,22.8408,22.885,22.6636,22.7522,312400.0
2006-02-10 10:00:00,25.68,26.0,25.65,25.98,237400.0,22.7433,23.0267,22.7168,23.009,237400.0
2006-02-10 10:30:00,25.97,26.02,25.86,25.93,303400.0,23.0002,23.0445,22.9028,22.9648,303400.0
2006-02-10 11:00:00,25.95,25.95,25.85,25.85,175000.0,22.9825,22.9825,22.8939,22.8939,175000.0
2006-02-10 11:30:00,25.85,25.91,25.82,25.85,112000.0,22.8939,22.947,22.8673,22.8939,112000.0
2006-02-10 12:00:00,25.86,25.93,25.85,25.9,156600.0,22.9028,22.9648,22.8939,22.9382,156600.0
2006-02-10 12:30:00,25.9,25.96,25.86,25.93,141000.0,22.9382,22.9913,22.9028,22.9648,141000.0
2006-02-10 13:00:00,25.93,26.04,25.9,25.9,208200.0,22.9648,23.0622,22.9382,22.9382,208200.0
2006-02-10 13:30:00,25.9,25.96,25.86,25.93,163000.0,22.9382,22.9913,22.9028,22.9648,163000.0
2006-02-10 14:00:00,25.93,26.08,25.92,26.04,248200.0,22.9648,23.0976,22.9559,23.0622,248200.0
2006-02-10 14:30:00,26.04,26.23,25.99,26.23,278200.0,23.0622,23.2304,23.0179,23.2304,278200.0
2006-02-10 15:00:00,26.23,26.36,26.19,26.3,198400.0,23.2304,23.3456,23.195,23.2924,198400.0
2006-02-10 15:30:00,26.3,26.31,26.16,26.23,385400.0,23.2924,23.3013,23.1684,23.2304,385400.0
2006-02-13 09:30:00,26.23,26.26,26.14,26.24,326000.0,23.2304,23.257,23.1507,23.2393,326000.0
2006-02-13 10:00:00,26.23,26.26,26.2,26.24,240600.0,23.2304,23.257,23.2039,23.2393,240600.0
2006-02-13 10:30:00,26.24,26.39,26.24,26.3,219000.0,23.2393,23.3721,23.2393,23.2924,219000.0
2006-02-13 11:00:00,26.3,26.36,26.29,26.29,176400.0,23.2924,23.3456,23.2836,23.2836,176400.0
2006-02-13 11:30:00,26.29,26.34,26.29,26.29,72800.0,23.2836,23.3279,23.2836,23.2836,72800.0
2006-02-13 12:00:00,26.29,26.33,26.25,26.29,75200.0,23.2836,23.319,23.2482,23.2836,75200.0
2006-02-13 12:30:00,26.29,26.3,26.25,26.27,59000.0,23.2836,23.2924,23.2482,23.2659,59000.0
2006-02-13 13:00:00,26.27,26.31,26.27,26.28,208600.0,23.2659,23.3013,23.2659,23.2747,208600.0
2006-02-13 13:30:00,26.28,26.28,26.24,26.25,227200.0,23.2747,23.2747,23.2393,23.2482,227200.0
2006-02-13 14:00:00,26.25,26.33,26.22,26.29,198200.0,23.2482,23.319,23.2216,23.2836,198200.0
2006-02-13 14:30:00,26.29,26.32,26.25,26.25,211800.0,23.2836,23.3102,23.2482,23.2482,211800.0
2006-02-13 15:00:00,26.25,26.34,26.25,26.3,224000.0,23.2482,23.3279,23.2482,23.2924,224000.0
2006-02-13 15:30:00,26.3,26.55,26.3,26.55,656400.0,23.2924,23.5139,23.2924,23.5139,656400.0
2006-02-14 09:30:00,26.71,27.5,26.65,27.44,973400.0,23.6556,24.3552,23.6024,24.3021,973400.0
2006-02-14 10:00:00,27.45,27.61,26.88,26.97,633200.0,24.3109,24.4526,23.8061,23.8858,633200.0
2006-02-14 10:30:00,26.95,26.95,26.75,26.9,296400.0,23.8681,23.8681,23.691,23.8238,296400.0
2006-02-14 11:00:00,26.89,27.0,26.79,26.85,236600.0,23.815,23.9124,23.7264,23.7795,236600.0
2006-02-14 11:30:00,26.86,26.99,26.79,26.94,169400.0,23.7884,23.9035,23.7264,23.8593,169400.0
2006-02-14 12:00:00,26.94,26.97,26.86,26.92,127400.0,23.8593,23.8858,23.7884,23.8415,127400.0
2006-02-14 12:30:00,26.93,27.03,26.84,26.88,161600.0,23.8504,23.939,23.7707,23.8061,161600.0
2006-02-14 13:00:00,26.86,26.9,26.83,26.88,184800.0,23.7884,23.8238,23.7618,23.8061,184800.0
2006-02-14 13:30:00,26.88,26.89,26.78,26.85,209600.0,23.8061,23.815,23.7175,23.7795,209600.0
2006-02-14 14:00:00,26.86,27.0,26.86,26.96,336000.0,23.7884,23.9124,23.7884,23.877,336000.0
2006-02-14 14:30:00,26.95,26.97,26.89,26.91,255800.0,23.8681,23.8858,23.815,23.8327,255800.0
2006-02-14 15:00:00,26.91,26.94,26.84,26.85,304800.0,23.8327,23.8593,23.7707,23.7795,304800.0
2006-02-14 15:30:00,26.86,26.89,26.66,26.75,992200.0,23.7884,23.815,23.6113,23.691,992200.0
2006-02-15 09:30:00,26.6,26.75,26.59,26.72,233000.0,23.5581,23.691,23.5493,23.6644,233000.0
2006-02-15 10:00:00,26.73,27.04,26.68,26.96,252000.0,23.6733,23.9478,23.629,23.877,252000.0
2006-02-15 10:30:00,26.97,27.02,26.76,27.0,243400.0,23.8858,23.9301,23.6998,23.9124,243400.0
2006-02-15 11:00:00,27.0,27.0,26.85,26.86,116200.0,23.9124,23.9124,23.7795,23.7884,116200.0
2006-02-15 11:30:00,26.86,26.93,26.67,26.78,121400.0,23.7884,23.8504,23.6201,23.7175,121400.0
2006-02-15 12:00:00,26.78,26.81,26.64,26.71,132800.0,23.7175,23.7441,23.5936,23.6556,132800.0
2006-02-15 12:30:00,26.72,26.8,26.7,26.8,260000.0,23.6644,23.7353,23.6467,23.7353,260000.0
2006-02-15 13:00:00,26.8,26.9,26.77,26.86,201800.0,23.7353,23.8238,23.7087,23.7884,201800.0
2006-02-15 13:30:00,26.87,26.98,26.83,26.94,278200.0,23.7973,23.8947,23.7618,23.8593,278200.0
2006-02-15 14:00:00,26.93,27.02,26.87,27.02,128600.0,23.8504,23.9301,23.7973,23.9301,128600.0
2006-02-15 14:30:00,27.03,27.04,26.91,26.93,219000.0,23.939,23.9478,23.8327,23.8504,219000.0
2006-02-15 15:00:00,26.93,27.02,26.89,26.95,334000.0,23.8504,23.9301,23.815,23.8681,334000.0
2006-02-15 15:30:00,26.93,27.0,26.81,27.0,425600.0,23.8504,23.9124,23.7441,23.9124,425600.0
2006-02-16 09:30:00,27.05,27.18,26.86,26.88,369000.0,23.9567,24.0718,23.7884,23.8061,369000.0
2006-02-16 10:00:00,26.88,27.22,26.78,27.2,326400.0,23.8061,24.1072,23.7175,24.0895,326400.0
2006-02-16 10:30:00,27.2,27.2,26.92,27.0,114200.0,24.0895,24.0895,23.8415,23.9124,114200.0
2006-02-16 11:00:00,26.99,27.04,26.96,26.99,104600.0,23.9035,23.9478,23.877,23.9035,104600.0
2006-02-16 11:30:00,26.99,27.08,26.93,26.95,111200.0,23.9035,23.9832,23.8504,23.8681,111200.0
2006-02-16 12:00:00,26.94,27.07,26.93,27.03,69200.0,23.8593,23.9744,23.8504,23.939,69200.0
2006-02-16 12:30:00,27.05,27.08,27.0,27.06,79400.0,23.9567,23.9832,23.9124,23.9655,79400.0
2006-02-16 13:00:00,27.05,27.08,26.98,26.99,64200.0,23.9567,23.9832,23.8947,23.9035,64200.0
2006-02-16 13:30:00,26.98,27.06,26.88,26.93,90400.0,23.8947,23.9655,23.8061,23.8504,90400.0
2006-02-16 14:00:00,26.93,27.09,26.93,26.95,122600.0,23.8504,23.9921,23.8504,23.8681,122600.0
2006-02-16 14:30:00,26.93,27.07,26.83,27.05,238800.0,23.8504,23.9744,23.7618,23.9567,238800.0
2006-02-16 15:00:00,27.06,27.07,26.97,27.0,259600.0,23.9655,23.9744,23.8858,23.9124,259600.0
2006-02-16 15:30:00,26.99,27.46,26.95,27.4,1051000.0,23.9035,24.3198,23.8681,24.2666,1051000.0
2006-02-17 09:30:00,26.0,26.05,24.91,25.11,3064400.0,23.0267,23.071,22.0614,22.2385,3064400.0
2006-02-17 10:00:00,25.1,25.15,24.8,24.87,1645800.0,22.2297,22.2739,21.964,22.026,1645800.0
2006-02-17 10:30:00,24.86,25.0,24.73,24.91,1120600.0,22.0171,22.1411,21.902,22.0614,1120600.0
2006-02-17 11:00:00,24.91,25.0,24.78,24.99,776400.0,22.0614,22.1411,21.9463,22.1322,776400.0
2006-02-17 11:30:00,25.0,25.0,24.66,24.77,704600.0,22.1411,22.1411,21.84,21.9374,704600.0
2006-02-17 12:00:00,24.77,24.86,24.69,24.83,775800.0,21.9374,22.0171,21.8666,21.9905,775800.0
2006-02-17 12:30:00,24.83,24.9,24.79,24.86,388800.0,21.9905,22.0525,21.9551,22.0171,388800.0
2006-02-17 13:00:00,24.86,24.92,24.8,24.8,555600.0,22.0171,22.0703,21.964,21.964,555600.0
2006-02-17 13:30:00,24.8,24.84,24.73,24.8,475000.0,21.964,21.9994,21.902,21.964,475000.0
2006-02-17 14:00:00,24.8,24.99,24.8,24.97,837800.0,21.964,22.1322,21.964,22.1145,837800.0
2006-02-17 14:30:00,24.97,25.09,24.96,24.99,612800.0,22.1145,22.2208,22.1057,22.1322,612800.0
2006-02-17 15:00:00,25.0,25.0,24.61,24.63,873800.0,22.1411,22.1411,21.7957,21.8134,873800.0
2006-02-17 15:30:00,24.63,24.7,24.45,24.63,1457600.0,21.8134,21.8754,21.654,21.8134,1457600.0
2006-02-21 09:30:00,24.75,24.99,24.65,24.84,768800.0,21.9197,22.1322,21.8311,21.9994,768800.0
2006-02-21 10:00:00,24.84,24.86,24.47,24.48,318600.0,21.9994,22.0171,21.6717,21.6806,318600.0
2006-02-21 10:30:00,24.47,24.61,24.4,24.41,311200.0,21.6717,21.7957,21.6097,21.6186,311200.0
2006-02-21 11:00:00,24.41,24.55,24.41,24.5,173800.0,21.6186,21.7426,21.6186,21.6983,173800.0
2006-02-21 11:30:00,24.5,24.54,24.35,24.36,187600.0,21.6983,21.7337,21.5654,21.5743,187600.0
2006-02-21 12:00:00,24.36,24.42,24.31,24.38,130200.0,21.5743,21.6274,21.53,21.592,130200.0
2006-02-21 12:30:00,24.37,24.52,24.34,24.43,148200.0,21.5831,21.716,21.5566,21.6363,148200.0
2006-02-21 13:00:00,24.43,24.45,24.4,24.41,114200.0,21.6363,21.654,21.6097,21.6186,114200.0
2006-02-21 13:30:00,24.43,24.45,24.37,24.38,85200.0,21.6363,21.654,21.5831,21.592,85200.0
2006-02-21 14:00:00,24.38,24.46,24.33,24.39,109800.0,21.592,21.6629,21.5477,21.6009,109800.0
2006-02-21 14:30:00,24.39,24.39,24.27,24.33,136000.0,21.6009,21.6009,21.4946,21.5477,136000.0
2006-02-21 15:00:00,24.33,24.41,24.3,24.38,229000.0,21.5477,21.6186,21.5212,21.592,229000.0
2006-02-21 15:30:00,24.39,24.46,24.28,24.28,449400.0,21.6009,21.6629,21.5034,21.5034,449400.0
2006-02-22 09:30:00,24.26,24.43,24.2,24.2,426000.0,21.4857,21.6363,21.4326,21.4326,426000.0
2006-02-22 10:00:00,24.2,24.36,24.16,24.31,208000.0,21.4326,21.5743,21.3972,21.53,208000.0
2006-02-22 10:30:00,24.31,24.35,24.26,24.35,219400.0,21.53,21.5654,21.4857,21.5654,219400.0
2006-02-22 11:00:00,24.34,24.37,24.29,24.35,184200.0,21.5566,21.5831,21.5123,21.5654,184200.0
2006-02-22 11:30:00,24.35,24.5,24.34,24.45,300600.0,21.5654,21.6983,21.5566,21.654,300600.0
2006-02-22 12:00:00,24.44,24.53,24.31,24.51,182000.0,21.6451,21.7248,21.53,21.7071,182000.0
2006-02-22 12:30:00,24.5,24.59,24.49,24.58,153400.0,21.6983,21.778,21.6894,21.7691,153400.0
2006-02-22 13:00:00,24.59,24.66,24.59,24.61,155200.0,21.778,21.84,21.778,21.7957,155200.0
2006-02-22 13:30:00,24.6,24.6,24.43,24.43,138600.0,21.7868,21.7868,21.6363,21.6363,138600.0
2006-02-22 14:00:00,24.43,24.5,24.43,24.49,188200.0,21.6363,21.6983,21.6363,21.6894,188200.0
2006-02-22 14:30:00,24.49,24.56,24.48,24.53,207400.0,21.6894,21.7514,21.6806,21.7248,207400.0
2006-02-22 15:00:00,24.52,24.68,24.5,24.68,356000.0,21.716,21.8577,21.6983,21.8577,356000.0
2006-02-22 15:30:00,24.68,24.71,24.54,24.54,274600.0,21.8577,21.8843,21.7337,21.7337,274600.0
2006-02-23 09:30:00,24.5,24.59,24.38,24.38,277200.0,21.6983,21.778,21.592,21.592,277200.0
2006-02-23 10:00:00,24.38,24.43,24.34,24.41,89400.0,21.592,21.6363,21.5566,21.6186,89400.0
2006-02-23 10:30:00,24.41,24.43,24.4,24.42,120000.0,21.6186,21.6363,21.6097,21.6274,120000.0
2006-02-23 11:00:00,24.42,24.5,24.41,24.5,256400.0,21.6274,21.6983,21.6186,21.6983,256400.0
2006-02-23 11:30:00,24.5,24.5,24.4,24.41,95600.0,21.6983,21.6983,21.6097,21.6186,95600.0
2006-02-23 12:00:00,24.41,24.43,24.4,24.41,141800.0,21.6186,21.6363,21.6097,21.6186,141800.0
2006-02-23 12:30:00,24.41,24.47,24.41,24.45,156800.0,21.6186,21.6717,21.6186,21.654,156800.0
2006-02-23 13:00:00,24.45,24.47,24.42,24.44,108400.0,21.654,21.6717,21.6274,21.6451,108400.0
2006-02-23 13:30:00,24.45,24.45,24.38,24.4,201400.0,21.654,21.654,21.592,21.6097,201400.0
2006-02-23 14:00:00,24.41,24.43,24.36,24.41,152600.0,21.6186,21.6363,21.5743,21.6186,152600.0
2006-02-23 14:30:00,24.4,24.48,24.4,24.45,238400.0,21.6097,21.6806,21.6097,21.654,238400.0
2006-02-23 15:00:00,24.44,24.54,24.41,24.5,305800.0,21.6451,21.7337,21.6186,21.6983,305800.0
2006-02-23 15:30:00,24.5,24.5,24.25,24.29,417400.0,21.6983,21.6983,21.4769,21.5123,417400.0
2006-02-24 09:30:00,24.33,24.45,24.14,24.29,403400.0,21.5477,21.654,21.3794,21.5123,403400.0
2006-02-24 10:00:00,24.28,24.35,24.18,24.21,146600.0,21.5034,21.5654,21.4149,21.4414,146600.0
2006-02-24 10:30:00,24.21,24.27,24.13,24.14,141200.0,21.4414,21.4946,21.3706,21.3794,141200.0
2006-02-24 11:00:00,24.14,24.28,24.14,24.18,112000.0,21.3794,21.5034,21.3794,21.4149,112000.0
2006-02-24 11:30:00,24.18,24.18,24.14,24.15,84200.0,21.4149,21.4149,21.3794,21.3883,84200.0
2006-02-24 12:00:00,24.15,24.16,24.13,24.15,80800.0,21.3883,21.3972,21.3706,21.3883,80800.0
2006-02-24 12:30:00,24.15,24.21,24.15,24.18,68000.0,21.3883,21.4414,21.3883,21.4149,68000.0
2006-02-24 13:00:00,24.18,24.25,24.17,24.25,112400.0,21.4149,21.4769,21.406,21.4769,112400.0
2006-02-24 13:30:00,24.24,24.27,24.22,24.25,160600.0,21.468,21.4946,21.4503,21.4769,160600.0
2006-02-24 14:00:00,24.27,24.3,24.23,24.23,99600.0,21.4946,21.5212,21.4592,21.4592,99600.0
2006-02-24 14:30:00,24.22,24.28,24.21,24.25,144600.0,21.4503,21.5034,21.4414,21.4769,144600.0
2006-02-24 15:00:00,24.25,24.29,24.21,24.25,159200.0,21.4769,21.5123,21.4414,21.4769,159200.0
2006-02-24 15:30:00,24.25,24.32,24.23,24.31,269600.0,21.4769,21.5389,21.4592,21.53,269600.0
2006-02-27 09:30:00,24.2,24.32,24.15,24.32,154800.0,21.4326,21.5389,21.3883,21.5389,154800.0
2006-02-27 10:00:00,24.32,24.4,24.3,24.36,190400.0,21.5389,21.6097,21.5212,21.5743,190400.0
2006-02-27 10:30:00,24.36,24.43,24.34,24.4,202200.0,21.5743,21.6363,21.5566,21.6097,202200.0
2006-02-27 11:00:00,24.4,24.85,24.4,24.85,409000.0,21.6097,22.0083,21.6097,22.0083,409000.0
2006-02-27 11:30:00,24.85,25.53,24.74,25.06,1505200.0,22.0083,22.6105,21.9108,22.1942,1505200.0
2006-02-27 12:00:00,25.05,25.11,24.96,24.99,216400.0,22.1854,22.2385,22.1057,22.1322,216400.0
2006-02-27 12:30:00,24.99,25.02,24.93,24.99,177400.0,22.1322,22.1588,22.0791,22.1322,177400.0
2006-02-27 13:00:00,24.99,25.0,24.81,24.86,248000.0,22.1322,22.1411,21.9728,22.0171,248000.0
2006-02-27 13:30:00,24.85,25.05,24.34,24.99,508600.0,22.0083,22.1854,21.5566,22.1322,508600.0
2006-02-27 14:00:00,24.98,25.06,24.92,24.94,204200.0,22.1234,22.1942,22.0703,22.088,204200.0
2006-02-27 14:30:00,24.93,24.97,24.88,24.91,155600.0,22.0791,22.1145,22.0348,22.0614,155600.0
2006-02-27 15:00:00,24.91,24.93,24.85,24.86,243200.0,22.0614,22.0791,22.0083,22.0171,243200.0
2006-02-27 15:30:00,24.87,24.93,24.7,24.78,418400.0,22.026,22.0791,21.8754,21.9463,418400.0
2006-02-28 09:30:00,24.68,24.73,24.29,24.39,352200.0,21.8577,21.902,21.5123,21.6009,352200.0
2006-02-28 10:00:00,24.41,24.41,24.32,24.36,205600.0,21.6186,21.6186,21.5389,21.5743,205600.0
2006-02-28 10:30:00,24.36,24.4,24.3,24.31,175000.0,21.5743,21.6097,21.5212,21.53,175000.0
2006-02-28 11:00:00,24.3,24.34,24.11,24.14,207000.0,21.5212,21.5566,21.3529,21.3794,207000.0
2006-02-28 11:30:00,24.15,24.23,24.14,24.15,107400.0,21.3883,21.4592,21.3794,21.3883,107400.0
2006-02-28 12:00:00,24.15,24.18,24.13,24.14,104800.0,21.3883,21.4149,21.3706,21.3794,104800.0
2006-02-28 12:30:00,24.15,24.22,24.14,24.16,115600.0,21.3883,21.4503,21.3794,21.3972,115600.0
2006-02-28 13:00:00,24.16,24.28,24.16,24.28,104000.0,21.3972,21.5034,21.3972,21.5034,104000.0
2006-02-28 13:30:00,24.28,24.33,24.27,24.28,190200.0,21.5034,21.5477,21.4946,21.5034,190200.0
2006-02-28 14:00:00,24.28,24.31,24.28,24.31,115600.0,21.5034,21.53,21.5034,21.53,115600.0
2006-02-28 14:30:00,24.31,24.35,24.3,24.32,136400.0,21.53,21.5654,21.5212,21.5389,136400.0
2006-02-28 15:00:00,24.32,24.36,24.29,24.34,177800.0,21.5389,21.5743,21.5123,21.5566,177800.0
2006-02-28 15:30:00,24.34,24.42,24.31,24.32,500600.0,21.5566,21.6274,21.53,21.5389,500600.0
2006-03-01 09:30:00,24.3,24.55,24.18,24.52,484200.0,21.5212,21.7426,21.4149,21.716,484200.0
2006-03-01 10:00:00,24.52,24.59,24.48,24.53,233200.0,21.716,21.778,21.6806,21.7248,233200.0
2006-03-01 10:30:00,24.52,24.63,24.5,24.61,158800.0,21.716,21.8134,21.6983,21.7957,158800.0
2006-03-01 11:00:00,24.61,24.67,24.58,24.65,255200.0,21.7957,21.8488,21.7691,21.8311,255200.0
2006-03-01 11:30:00,24.66,24.7,24.65,24.68,112400.0,21.84,21.8754,21.8311,21.8577,112400.0
2006-03-01 12:00:00,24.67,24.68,24.6,24.61,109600.0,21.8488,21.8577,21.7868,21.7957,109600.0
2006-03-01 12:30:00,24.61,24.63,24.61,24.61,49600.0,21.7957,21.8134,21.7957,21.7957,49600.0
2006-03-01 13:00:00,24.61,24.61,24.5,24.51,66400.0,21.7957,21.7957,21.6983,21.7071,66400.0
2006-03-01 13:30:00,24.51,24.54,24.5,24.52,67600.0,21.7071,21.7337,21.6983,21.716,67600.0
2006-03-01 14:00:00,24.53,24.62,24.5,24.6,177600.0,21.7248,21.8046,21.6983,21.7868,177600.0
2006-03-01 14:30:00,24.6,24.61,24.54,24.54,155400.0,21.7868,21.7957,21.7337,21.7337,155400.0
2006-03-01 15:00:00,24.54,24.57,24.52,24.53,147200.0,21.7337,21.7603,21.716,21.7248,147200.0
2006-03-01 15:30:00,24.53,24.54,24.43,24.48,478400.0,21.7248,21.7337,21.6363,21.6806,478400.0
2006-03-02 09:30:00,24.43,24.54,24.2,24.25,227000.0,21.6363,21.7337,21.4326,21.4769,227000.0
2006-03-02 10:00:00,24.25,24.31,24.2,24.28,151000.0,21.4769,21.53,21.4326,21.5034,151000.0
2006-03-02 10:30:00,24.28,24.31,24.22,24.31,156000.0,21.5034,21.53,21.4503,21.53,156000.0
2006-03-02 11:00:00,24.31,24.39,24.25,24.28,127400.0,21.53,21.6009,21.4769,21.5034,127400.0
2006-03-02 11:30:00,24.29,24.3,24.23,24.23,97800.0,21.5123,21.5212,21.4592,21.4592,97800.0
2006-03-02 12:00:00,24.23,24.25,24.18,24.18,160200.0,21.4592,21.4769,21.4149,21.4149,160200.0
2006-03-02 12:30:00,24.17,24.17,24.08,24.08,139800.0,21.406,21.406,21.3263,21.3263,139800.0
2006-03-02 13:00:00,24.08,24.11,24.08,24.11,156200.0,21.3263,21.3529,21.3263,21.3529,156200.0
2006-03-02 13:30:00,24.11,24.16,24.1,24.14,206800.0,21.3529,21.3972,21.344,21.3794,206800.0
2006-03-02 14:00:00,24.15,24.15,24.08,24.14,152200.0,21.3883,21.3883,21.3263,21.3794,152200.0
2006-03-02 14:30:00,24.13,24.15,24.1,24.11,231800.0,21.3706,21.3883,21.344,21.3529,231800.0
2006-03-02 15:00:00,24.11,24.14,24.1,24.13,624600.0,21.3529,21.3794,21.344,21.3706,624600.0
2006-03-02 15:30:00,24.12,24.25,24.11,24.23,523000.0,21.3617,21.4769,21.3529,21.4592,523000.0
2006-03-03 09:30:00,24.09,24.31,23.99,24.22,539000.0,21.3352,21.53,21.2466,21.4503,539000.0
2006-03-03 10:00:00,24.22,24.3,24.1,24.29,230200.0,21.4503,21.5212,21.344,21.5123,230200.0
2006-03-03 10:30:00,24.3,24.32,24.23,24.25,181200.0,21.5212,21.5389,21.4592,21.4769,181200.0
2006-03-03 11:00:00,24.25,24.32,24.24,24.31,147000.0,21.4769,21.5389,21.468,21.53,147000.0
2006-03-03 11:30:00,24.32,24.32,24.25,24.31,179600.0,21.5389,21.5389,21.4769,21.53,179600.0
2006-03-03 12:00:00,24.31,24.48,24.27,24.48,179200.0,21.53,21.6806,21.4946,21.6806,179200.0
2006-03-03 12:30:00,24.47,24.57,24.43,24.54,173800.0,21.6717,21.7603,21.6363,21.7337,173800.0
2006-03-03 13:00:00,24.54,24.58,24.53,24.57,117600.0,21.7337,21.7691,21.7248,21.7603,117600.0
2006-03-03 13:30:00,24.57,24.73,24.57,24.71,98600.0,21.7603,21.902,21.7603,21.8843,98600.0
2006-03-03 14:00:00,24.71,24.72,24.6,24.6,137200.0,21.8843,21.8931,21.7868,21.7868,137200.0
2006-03-03 14:30:00,24.6,24.65,24.55,24.62,126000.0,21.7868,21.8311,21.7426,21.8046,126000.0
2006-03-03 15:00:00,24.62,24.63,24.34,24.36,255000.0,21.8046,21.8134,21.5566,21.5743,255000.0
2006-03-03 15:30:00,24.36,24.41,24.31,24.34,464600.0,21.5743,21.6186,21.53,21.5566,464600.0
2006-03-06 09:30:00,24.32,24.39,24.25,24.29,465000.0,21.5389,21.6009,21.4769,21.5123,465000.0
2006-03-06 10:00:00,24.29,24.33,24.25,24.27,274400.0,21.5123,21.5477,21.4769,21.4946,274400.0
2006-03-06 10:30:00,24.27,24.28,24.18,24.25,300600.0,21.4946,21.5034,21.4149,21.4769,300600.0
2006-03-06 11:00:00,24.25,24.25,24.2,24.22,226600.0,21.4769,21.4769,21.4326,21.4503,226600.0
2006-03-06 11:30:00,24.21,24.31,24.2,24.26,156400.0,21.4414,21.53,21.4326,21.4857,156400.0
2006-03-06 12:00:00,24.25,24.35,24.24,24.3,301000.0,21.4769,21.5654,21.468,21.5212,301000.0
2006-03-06 12:30:00,24.3,24.41,24.28,24.34,174400.0,21.5212,21.6186,21.5034,21.5566,174400.0
2006-03-06 13:00:00,24.34,24.41,24.29,24.29,192200.0,21.5566,21.6186,21.5123,21.5123,192200.0
2006-03-06 13:30:00,24.28,24.33,24.18,24.2,288200.0,21.5034,21.5477,21.4149,21.4326,288200.0
2006-03-06 14:00:00,24.19,24.22,24.15,24.21,280600.0,21.4237,21.4503,21.3883,21.4414,280600.0
2006-03-06 14:30:00,24.22,24.24,24.17,24.23,256800.0,21.4503,21.468,21.406,21.4592,256800.0
2006-03-06 15:00:00,24.23,24.32,24.22,24.29,444400.0,21.4592,21.5389,21.4503,21.5123,444400.0
2006-03-06 15:30:00,24.3,24.3,24.18,24.29,460600.0,21.5212,21.5212,21.4149,21.5123,460600.0
2006-03-07 09:30:00,24.25,24.35,24.2,24.26,411400.0,21.4769,21.5654,21.4326,21.4857,411400.0
2006-03-07 10:00:00,24.25,24.38,24.24,24.36,187800.0,21.4769,21.592,21.468,21.5743,187800.0
2006-03-07 10:30:00,24.36,24.4,24.27,24.3,317200.0,21.5743,21.6097,21.4946,21.5212,317200.0
2006-03-07 11:00:00,24.31,24.34,24.26,24.33,167400.0,21.53,21.5566,21.4857,21.5477,167400.0
2006-03-07 11:30:00,24.33,24.35,24.25,24.29,237000.0,21.5477,21.5654,21.4769,21.5123,237000.0
2006-03-07 12:00:00,24.29,24.32,24.27,24.31,204000.0,21.5123,21.5389,21.4946,21.53,204000.0
2006-03-07 12:30:00,24.31,24.4,24.3,24.38,362400.0,21.53,21.6097,21.5212,21.592,362400.0
2006-03-07 13:00:00,24.39,24.43,24.3,24.43,149400.0,21.6009,21.6363,21.5212,21.6363,149400.0
2006-03-07 13:30:00,24.43,24.53,24.38,24.4,280800.0,21.6363,21.7248,21.592,21.6097,280800.0
2006-03-07 14:00:00,24.4,24.45,24.35,24.36,221600.0,21.6097,21.654,21.5654,21.5743,221600.0
2006-03-07 14:30:00,24.36,24.49,24.28,24.45,351800.0,21.5743,21.6894,21.5034,21.654,351800.0
2006-03-07 15:00:00,24.45,24.47,24.39,24.43,223600.0,21.654,21.6717,21.6009,21.6363,223600.0
2006-03-07 15:30:00,24.44,24.52,24.43,24.44,326800.0,21.6451,21.716,21.6363,21.6451,326800.0
2006-03-08 09:30:00,24.48,24.72,24.39,24.71,429200.0,21.6806,21.8931,21.6009,21.8843,429200.0
2006-03-08 10:00:00,24.71,24.73,24.52,24.54,245600.0,21.8843,21.902,21.716,21.7337,245600.0
2006-03-08 10:30:00,24.54,24.59,24.38,24.43,343200.0,21.7337,21.778,21.592,21.6363,343200.0
2006-03-08 11:00:00,24.44,24.45,24.39,24.43,230600.0,21.6451,21.654,21.6009,21.6363,230600.0
2006-03-08 11:30:00,24.43,24.45,24.33,24.35,188600.0,21.6363,21.654,21.5477,21.5654,188600.0
2006-03-08 12:00:00,24.34,24.51,24.34,24.5,253000.0,21.5566,21.7071,21.5566,21.6983,253000.0
2006-03-08 12:30:00,24.5,24.53,24.46,24.5,168000.0,21.6983,21.7248,21.6629,21.6983,168000.0
2006-03-08 13:00:00,24.5,24.57,24.41,24.43,164000.0,21.6983,21.7603,21.6186,21.6363,164000.0
2006-03-08 13:30:00,24.42,24.47,24.39,24.4,97800.0,21.6274,21.6717,21.6009,21.6097,97800.0
2006-03-08 14:00:00,24.38,24.48,24.36,24.41,75600.0,21.592,21.6806,21.5743,21.6186,75600.0
2006-03-08 14:30:00,24.41,24.49,24.41,24.45,120400.0,21.6186,21.6894,21.6186,21.654,120400.0
2006-03-08 15:00:00,24.45,24.48,24.42,24.44,95400.0,21.654,21.6806,21.6274,21.6451,95400.0
2006-03-08 15:30:00,24.43,24.44,24.25,24.26,472800.0,21.6363,21.6451,21.4769,21.4857,472800.0
2006-03-09 09:30:00,25.27,26.0,25.16,25.93,1648000.0,22.3802,23.0267,22.2828,22.9648,1648000.0
2006-03-09 10:00:00,25.93,26.38,25.93,26.11,1249000.0,22.9648,23.3633,22.9648,23.1242,1249000.0
2006-03-09 10:30:00,26.12,26.15,25.93,26.13,482200.0,23.133,23.1596,22.9648,23.1419,482200.0
2006-03-09 11:00:00,26.11,26.18,25.99,26.09,447200.0,23.1242,23.1862,23.0179,23.1065,447200.0
2006-03-09 11:30:00,26.1,26.11,25.81,25.95,602400.0,23.1153,23.1242,22.8585,22.9825,602400.0
2006-03-09 12:00:00,25.94,25.95,25.75,25.82,425000.0,22.9736,22.9825,22.8053,22.8673,425000.0
2006-03-09 12:30:00,25.82,25.83,25.77,25.78,213600.0,22.8673,22.8762,22.823,22.8319,213600.0
2006-03-09 13:00:00,25.78,25.82,25.71,25.75,221600.0,22.8319,22.8673,22.7699,22.8053,221600.0
2006-03-09 13:30:00,25.75,25.9,25.73,25.82,243800.0,22.8053,22.9382,22.7876,22.8673,243800.0
2006-03-09 14:00:00,25.81,25.9,25.65,25.75,236000.0,22.8585,22.9382,22.7168,22.8053,236000.0
2006-03-09 14:30:00,25.75,25.85,25.75,25.81,186000.0,22.8053,22.8939,22.8053,22.8585,186000.0
2006-03-09 15:00:00,25.81,25.87,25.74,25.85,410400.0,22.8585,22.9116,22.7965,22.8939,410400.0
2006-03-09 15:30:00,25.85,25.94,25.85,25.86,782400.0,22.8939,22.9736,22.8939,22.9028,782400.0
2006-03-10 09:30:00,25.98,26.07,25.82,25.96,672600.0,23.009,23.0887,22.8673,22.9913,672600.0
2006-03-10 10:00:00,25.97,26.05,25.91,26.0,488400.0,23.0002,23.071,22.947,23.0267,488400.0
2006-03-10 10:30:00,26.0,26.01,25.94,26.0,230800.0,23.0267,23.0356,22.9736,23.0267,230800.0
2006-03-10 11:00:00,26.0,26.0,25.91,25.96,177400.0,23.0267,23.0267,22.947,22.9913,177400.0
2006-03-10 11:30:00,25.96,25.98,25.92,25.93,290000.0,22.9913,23.009,22.9559,22.9648,290000.0
2006-03-10 12:00:00,25.93,26.05,25.93,26.04,313000.0,22.9648,23.071,22.9648,23.0622,313000.0
2006-03-10 12:30:00,26.04,26.11,26.02,26.07,196000.0,23.0622,23.1242,23.0445,23.0887,196000.0
2006-03-10 13:00:00,26.09,26.18,26.08,26.18,136600.0,23.1065,23.1862,23.0976,23.1862,136600.0
2006-03-10 13:30:00,26.18,26.36,26.15,26.32,407800.0,23.1862,23.3456,23.1596,23.3102,407800.0
2006-03-10 14:00:00,26.32,26.43,26.28,26.35,231200.0,23.3102,23.4076,23.2747,23.3367,231200.0
2006-03-10 14:30:00,26.35,26.4,26.27,26.29,260400.0,23.3367,23.381,23.2659,23.2836,260400.0
2006-03-10 15:00:00,26.29,26.3,26.2,26.29,257600.0,23.2836,23.2924,23.2039,23.2836,257600.0
2006-03-10 15:30:00,26.29,26.46,26.29,26.36,478200.0,23.2836,23.4341,23.2836,23.3456,478200.0
2006-03-13 09:30:00,26.27,26.5,26.24,26.35,486000.0,23.2659,23.4696,23.2393,23.3367,486000.0
2006-03-13 10:00:00,26.35,26.47,26.28,26.3,253800.0,23.3367,23.443,23.2747,23.2924,253800.0
2006-03-13 10:30:00,26.3,26.41,26.28,26.36,160000.0,23.2924,23.3899,23.2747,23.3456,160000.0
2006-03-13 11:00:00,26.38,26.4,26.32,26.39,259400.0,23.3633,23.381,23.3102,23.3721,259400.0
2006-03-13 11:30:00,26.38,26.47,26.3,26.35,328800.0,23.3633,23.443,23.2924,23.3367,328800.0
2006-03-13 12:00:00,26.35,26.44,26.27,26.43,169000.0,23.3367,23.4164,23.2659,23.4076,169000.0
2006-03-13 12:30:00,26.43,26.43,26.4,26.4,90400.0,23.4076,23.4076,23.381,23.381,90400.0
2006-03-13 13:00:00,26.41,26.51,26.38,26.4,299200.0,23.3899,23.4784,23.3633,23.381,299200.0
2006-03-13 13:30:00,26.41,26.41,26.31,26.39,214400.0,23.3899,23.3899,23.3013,23.3721,214400.0
2006-03-13 14:00:00,26.39,26.41,26.34,26.38,196600.0,23.3721,23.3899,23.3279,23.3633,196600.0
2006-03-13 14:30:00,26.4,26.4,26.34,26.39,284400.0,23.381,23.381,23.3279,23.3721,284400.0
2006-03-13 15:00:00,26.39,26.43,26.3,26.34,305400.0,23.3721,23.4076,23.2924,23.3279,305400.0
2006-03-13 15:30:00,26.33,26.38,26.28,26.35,491400.0,23.319,23.3633,23.2747,23.3367,491400.0
2006-03-14 09:30:00,26.37,26.43,26.23,26.38,657800.0,23.3544,23.4076,23.2304,23.3633,657800.0
2006-03-14 10:00:00,26.38,26.39,25.93,25.99,650000.0,23.3633,23.3721,22.9648,23.0179,650000.0
2006-03-14 10:30:00,25.99,26.05,25.8,25.85,516800.0,23.0179,23.071,22.8496,22.8939,516800.0
2006-03-14 11:00:00,25.83,25.98,25.81,25.97,343600.0,22.8762,23.009,22.8585,23.0002,343600.0
2006-03-14 11:30:00,25.97,26.05,25.95,26.0,278800.0,23.0002,23.071,22.9825,23.0267,278800.0
2006-03-14 12:00:00,26.0,26.02,25.98,26.0,281200.0,23.0267,23.0445,23.009,23.0267,281200.0
2006-03-14 12:30:00,26.0,26.11,25.98,26.04,117000.0,23.0267,23.1242,23.009,23.0622,117000.0
2006-03-14 13:00:00,26.04,26.25,26.0,26.2,473800.0,23.0622,23.2482,23.0267,23.2039,473800.0
2006-03-14 13:30:00,26.21,26.21,26.16,26.16,187200.0,23.2127,23.2127,23.1684,23.1684,187200.0
2006-03-14 14:00:00,26.16,26.28,26.16,26.24,236800.0,23.1684,23.2747,23.1684,23.2393,236800.0
2006-03-14 14:30:00,26.25,26.31,26.1,26.29,212000.0,23.2482,23.3013,23.1153,23.2836,212000.0
2006-03-14 15:00:00,26.3,26.33,26.22,26.24,297400.0,23.2924,23.319,23.2216,23.2393,297400.0
2006-03-14 15:30:00,26.24,26.25,26.13,26.21,478000.0,23.2393,23.2482,23.1419,23.2127,478000.0
2006-03-15 09:30:00,26.25,26.33,26.14,26.33,481400.0,23.2482,23.319,23.1507,23.319,481400.0
2006-03-15 10:00:00,26.33,26.39,26.21,26.35,456600.0,23.319,23.3721,23.2127,23.3367,456600.0
2006-03-15 10:30:00,26.35,26.5,26.25,26.29,449000.0,23.3367,23.4696,23.2482,23.2836,449000.0
2006-03-15 11:00:00,26.29,26.35,26.21,26.33,152200.0,23.2836,23.3367,23.2127,23.319,152200.0
2006-03-15 11:30:00,26.34,26.39,26.23,26.27,254400.0,23.3279,23.3721,23.2304,23.2659,254400.0
2006-03-15 12:00:00,26.24,26.42,26.23,26.28,240000.0,23.2393,23.3987,23.2304,23.2747,240000.0
2006-03-15 12:30:00,26.28,26.35,26.27,26.32,106600.0,23.2747,23.3367,23.2659,23.3102,106600.0
2006-03-15 13:00:00,26.32,26.33,26.29,26.3,132600.0,23.3102,23.319,23.2836,23.2924,132600.0
2006-03-15 13:30:00,26.3,26.31,26.25,26.3,95400.0,23.2924,23.3013,23.2482,23.2924,95400.0
2006-03-15 14:00:00,26.3,26.35,26.29,26.33,271200.0,23.2924,23.3367,23.2836,23.319,271200.0
2006-03-15 14:30:00,26.34,26.47,26.33,26.34,118000.0,23.3279,23.443,23.319,23.3279,118000.0
2006-03-15 15:00:00,26.34,26.47,26.3,26.44,146600.0,23.3279,23.443,23.2924,23.4164,146600.0
2006-03-15 15:30:00,26.43,26.49,26.41,26.49,272200.0,23.4076,23.4607,23.3899,23.4607,272200.0
2006-03-16 09:30:00,26.63,26.82,26.36,26.75,559600.0,23.5847,23.753,23.3456,23.691,559600.0
2006-03-16 10:00:00,26.75,26.93,26.75,26.79,287800.0,23.691,23.8504,23.691,23.7264,287800.0
2006-03-16 10:30:00,26.78,26.93,26.74,26.81,204000.0,23.7175,23.8504,23.6821,23.7441,204000.0
2006-03-16 11:00:00,26.82,26.9,26.77,26.83,168800.0,23.753,23.8238,23.7087,23.7618,168800.0
2006-03-16 11:30:00,26.83,26.88,26.74,26.77,276200.0,23.7618,23.8061,23.6821,23.7087,276200.0
2006-03-16 12:00:00,26.77,26.88,26.75,26.81,248800.0,23.7087,23.8061,23.691,23.7441,248800.0
2006-03-16 12:30:00,26.82,26.83,26.75,26.75,71000.0,23.753,23.7618,23.691,23.691,71000.0
2006-03-16 13:00:00,26.76,26.83,26.68,26.83,179600.0,23.6998,23.7618,23.629,23.7618,179600.0
2006-03-16 13:30:00,26.83,26.83,26.65,26.7,160000.0,23.7618,23.7618,23.6024,23.6467,160000.0
2006-03-16 14:00:00,26.72,26.8,26.7,26.77,101000.0,23.6644,23.7353,23.6467,23.7087,101000.0
2006-03-16 14:30:00,26.77,26.77,26.72,26.73,206400.0,23.7087,23.7087,23.6644,23.6733,206400.0
2006-03-16 15:00:00,26.73,26.82,26.73,26.74,303000.0,23.6733,23.753,23.6733,23.6821,303000.0
2006-03-16 15:30:00,26.73,26.76,26.58,26.58,630000.0,23.6733,23.6998,23.5404,23.5404,630000.0
2006-03-17 09:30:00,26.76,26.8,26.56,26.61,2100400.0,23.6998,23.7353,23.5227,23.567,2100400.0
2006-03-17 10:00:00,26.58,26.68,26.56,26.63,216200.0,23.5404,23.629,23.5227,23.5847,216200.0
2006-03-17 10:30:00,26.63,26.65,26.57,26.6,239600.0,23.5847,23.6024,23.5316,23.5581,239600.0
2006-03-17 11:00:00,26.61,26.65,26.59,26.61,102600.0,23.567,23.6024,23.5493,23.567,102600.0
2006-03-17 11:30:00,26.6,26.64,26.6,26.64,102400.0,23.5581,23.5936,23.5581,23.5936,102400.0
2006-03-17 12:00:00,26.63,26.75,26.63,26.73,95200.0,23.5847,23.691,23.5847,23.6733,95200.0
2006-03-17 12:30:00,26.73,26.76,26.7,26.7,186400.0,23.6733,23.6998,23.6467,23.6467,186400.0
2006-03-17 13:00:00,26.72,26.72,26.65,26.65,131200.0,23.6644,23.6644,23.6024,23.6024,131200.0
2006-03-17 13:30:00,26.65,26.65,26.59,26.6,67000.0,23.6024,23.6024,23.5493,23.5581,67000.0
2006-03-17 14:00:00,26.6,26.61,26.57,26.6,78800.0,23.5581,23.567,23.5316,23.5581,78800.0
2006-03-17 14:30:00,26.6,26.64,26.6,26.63,142000.0,23.5581,23.5936,23.5581,23.5847,142000.0
2006-03-17 15:00:00,26.63,26.68,26.61,26.61,266600.0,23.5847,23.629,23.567,23.567,266600.0
2006-03-17 15:30:00,26.61,26.63,26.55,26.63,269400.0,23.567,23.5847,23.5139,23.5847,269400.0
2006-03-20 09:30:00,26.49,26.75,26.45,26.67,433400.0,23.4607,23.691,23.4253,23.6201,433400.0
2006-03-20 10:00:00,26.68,26.68,26.52,26.61,287400.0,23.629,23.629,23.4873,23.567,287400.0
2006-03-20 10:30:00,26.61,26.63,26.51,26.54,174000.0,23.567,23.5847,23.4784,23.505,174000.0
2006-03-20 11:00:00,26.54,26.55,26.39,26.4,242800.0,23.505,23.5139,23.3721,23.381,242800.0
2006-03-20 11:30:00,26.39,26.5,26.37,26.45,205800.0,23.3721,23.4696,23.3544,23.4253,205800.0
2006-03-20 12:00:00,26.45,26.5,26.42,26.43,125000.0,23.4253,23.4696,23.3987,23.4076,125000.0
2006-03-20 12:30:00,26.43,26.56,26.42,26.56,78400.0,23.4076,23.5227,23.3987,23.5227,78400.0
2006-03-20 13:00:00,26.57,26.57,26.53,26.55,77600.0,23.5316,23.5316,23.4961,23.5139,77600.0
2006-03-20 13:30:00,26.55,26.59,26.43,26.47,123200.0,23.5139,23.5493,23.4076,23.443,123200.0
2006-03-20 14:00:00,26.47,26.48,26.35,26.46,169400.0,23.443,23.4519,23.3367,23.4341,169400.0
2006-03-20 14:30:00,26.46,26.53,26.38,26.38,226800.0,23.4341,23.4961,23.3633,23.3633,226800.0
2006-03-20 15:00:00,26.39,26.43,26.31,26.38,243200.0,23.3721,23.4076,23.3013,23.3633,243200.0
2006-03-20 15:30:00,26.38,26.53,26.38,26.4,422400.0,23.3633,23.4961,23.3633,23.381,422400.0
2006-03-21 09:30:00,26.7,26.72,26.48,26.55,608400.0,23.6467,23.6644,23.4519,23.5139,608400.0
2006-03-21 10:00:00,26.55,26.6,26.54,26.57,403800.0,23.5139,23.5581,23.505,23.5316,403800.0
2006-03-21 10:30:00,26.57,26.66,26.57,26.66,253800.0,23.5316,23.6113,23.5316,23.6113,253800.0
2006-03-21 11:00:00,26.66,26.8,26.65,26.78,187600.0,23.6113,23.7353,23.6024,23.7175,187600.0
2006-03-21 11:30:00,26.79,27.11,26.78,27.07,445200.0,23.7264,24.0098,23.7175,23.9744,445200.0
2006-03-21 12:00:00,27.08,27.1,26.99,27.01,248000.0,23.9832,24.001,23.9035,23.9212,248000.0
2006-03-21 12:30:00,27.02,27.06,26.96,27.05,167400.0,23.9301,23.9655,23.877,23.9567,167400.0
2006-03-21 13:00:00,27.05,27.05,27.01,27.02,146000.0,23.9567,23.9567,23.9212,23.9301,146000.0
2006-03-21 13:30:00,27.02,27.03,26.9,27.0,264600.0,23.9301,23.939,23.8238,23.9124,264600.0
2006-03-21 14:00:00,27.0,27.02,26.82,26.88,356600.0,23.9124,23.9301,23.753,23.8061,356600.0
2006-03-21 14:30:00,26.88,26.88,26.78,26.8,290400.0,23.8061,23.8061,23.7175,23.7353,290400.0
2006-03-21 15:00:00,26.8,26.93,26.79,26.85,452000.0,23.7353,23.8504,23.7264,23.7795,452000.0
2006-03-21 15:30:00,26.85,27.02,26.8,26.88,614400.0,23.7795,23.9301,23.7353,23.8061,614400.0
2006-03-22 09:30:00,26.58,26.75,26.39,26.5,392400.0,23.5404,23.691,23.3721,23.4696,392400.0
2006-03-22 10:00:00,26.5,26.64,26.46,26.59,379800.0,23.4696,23.5936,23.4341,23.5493,379800.0
2006-03-22 10:30:00,26.59,26.6,26.49,26.5,198000.0,23.5493,23.5581,23.4607,23.4696,198000.0
2006-03-22 11:00:00,26.5,26.75,26.5,26.56,210200.0,23.4696,23.691,23.4696,23.5227,210200.0
2006-03-22 11:30:00,26.56,26.61,26.55,26.55,185400.0,23.5227,23.567,23.5139,23.5139,185400.0
2006-03-22 12:00:00,26.55,26.61,26.55,26.59,126600.0,23.5139,23.567,23.5139,23.5493,126600.0
2006-03-22 12:30:00,26.6,26.67,26.59,26.65,80600.0,23.5581,23.6201,23.5493,23.6024,80600.0
2006-03-22 13:00:00,26.66,26.85,26.65,26.84,198400.0,23.6113,23.7795,23.6024,23.7707,198400.0
2006-03-22 13:30:00,26.84,26.92,26.8,26.89,229800.0,23.7707,23.8415,23.7353,23.815,229800.0
2006-03-22 14:00:00,26.89,26.95,26.84,26.89,257800.0,23.815,23.8681,23.7707,23.815,257800.0
2006-03-22 14:30:00,26.9,26.9,26.77,26.89,118000.0,23.8238,23.8238,23.7087,23.815,118000.0
2006-03-22 15:00:00,26.88,26.89,26.82,26.86,160800.0,23.8061,23.815,23.753,23.7884,160800.0
2006-03-22 15:30:00,26.86,27.0,26.82,26.83,328600.0,23.7884,23.9124,23.753,23.7618,328600.0
2006-03-23 09:30:00,26.67,26.72,26.48,26.61,436000.0,23.6201,23.6644,23.4519,23.567,436000.0
2006-03-23 10:00:00,26.59,26.62,26.38,26.44,270000.0,23.5493,23.5758,23.3633,23.4164,270000.0
2006-03-23 10:30:00,26.45,26.46,26.28,26.32,193400.0,23.4253,23.4341,23.2747,23.3102,193400.0
2006-03-23 11:00:00,26.31,26.5,26.28,26.48,143000.0,23.3013,23.4696,23.2747,23.4519,143000.0
2006-03-23 11:30:00,26.47,26.53,26.45,26.48,151800.0,23.443,23.4961,23.4253,23.4519,151800.0
2006-03-23 12:00:00,26.48,26.5,26.35,26.36,181800.0,23.4519,23.4696,23.3367,23.3456,181800.0
2006-03-23 12:30:00,26.37,26.49,26.36,26.43,99400.0,23.3544,23.4607,23.3456,23.4076,99400.0
2006-03-23 13:00:00,26.43,26.47,26.4,26.45,108000.0,23.4076,23.443,23.381,23.4253,108000.0
2006-03-23 13:30:00,26.45,26.5,26.41,26.48,155800.0,23.4253,23.4696,23.3899,23.4519,155800.0
2006-03-23 14:00:00,26.49,26.5,26.43,26.45,148000.0,23.4607,23.4696,23.4076,23.4253,148000.0
2006-03-23 14:30:00,26.45,26.45,26.4,26.41,414400.0,23.4253,23.4253,23.381,23.3899,414400.0
2006-03-23 15:00:00,26.41,26.42,26.37,26.4,364400.0,23.3899,23.3987,23.3544,23.381,364400.0
2006-03-23 15:30:00,26.4,26.4,26.35,26.39,302800.0,23.381,23.381,23.3367,23.3721,302800.0
2006-03-24 09:30:00,26.48,26.5,26.03,26.06,411400.0,23.4519,23.4696,23.0533,23.0799,411400.0
2006-03-24 10:00:00,26.06,26.37,26.06,26.31,352200.0,23.0799,23.3544,23.0799,23.3013,352200.0
2006-03-24 10:30:00,26.3,26.39,26.24,26.27,162600.0,23.2924,23.3721,23.2393,23.2659,162600.0
2006-03-24 11:00:00,26.27,26.28,26.13,26.23,183000.0,23.2659,23.2747,23.1419,23.2304,183000.0
2006-03-24 11:30:00,26.23,26.24,26.15,26.21,127200.0,23.2304,23.2393,23.1596,23.2127,127200.0
2006-03-24 12:00:00,26.21,26.25,26.21,26.23,126200.0,23.2127,23.2482,23.2127,23.2304,126200.0
2006-03-24 12:30:00,26.23,26.23,26.13,26.14,160000.0,23.2304,23.2304,23.1419,23.1507,160000.0
2006-03-24 13:00:00,26.14,26.17,26.0,26.06,175600.0,23.1507,23.1773,23.0267,23.0799,175600.0
2006-03-24 13:30:00,26.06,26.12,26.04,26.1,216000.0,23.0799,23.133,23.0622,23.1153,216000.0
2006-03-24 14:00:00,26.1,26.12,26.01,26.08,135600.0,23.1153,23.133,23.0356,23.0976,135600.0
2006-03-24 14:30:00,26.07,26.24,26.03,26.19,99000.0,23.0887,23.2393,23.0533,23.195,99000.0
2006-03-24 15:00:00,26.2,26.25,26.13,26.14,292600.0,23.2039,23.2482,23.1419,23.1507,292600.0
2006-03-24 15:30:00,26.15,26.28,26.13,26.18,296200.0,23.1596,23.2747,23.1419,23.1862,296200.0
2006-03-27 09:30:00,26.08,26.1,25.82,25.98,496800.0,23.0976,23.1153,22.8673,23.009,496800.0
2006-03-27 10:00:00,25.98,26.0,25.9,25.95,332800.0,23.009,23.0267,22.9382,22.9825,332800.0
2006-03-27 10:30:00,25.95,26.03,25.93,26.0,164400.0,22.9825,23.0533,22.9648,23.0267,164400.0
2006-03-27 11:00:00,26.0,26.0,25.86,25.93,201400.0,23.0267,23.0267,22.9028,22.9648,201400.0
2006-03-27 11:30:00,25.93,26.0,25.92,25.95,98400.0,22.9648,23.0267,22.9559,22.9825,98400.0
2006-03-27 12:00:00,25.93,25.99,25.93,25.99,111600.0,22.9648,23.0179,22.9648,23.0179,111600.0
2006-03-27 12:30:00,25.99,26.02,25.97,25.99,289800.0,23.0179,23.0445,23.0002,23.0179,289800.0
2006-03-27 13:00:00,26.0,26.0,25.93,25.93,210000.0,23.0267,23.0267,22.9648,22.9648,210000.0
2006-03-27 13:30:00,25.93,26.0,25.92,25.97,141600.0,22.9648,23.0267,22.9559,23.0002,141600.0
2006-03-27 14:00:00,25.97,26.0,25.96,25.96,197400.0,23.0002,23.0267,22.9913,22.9913,197400.0
2006-03-27 14:30:00,25.96,26.03,25.93,25.97,210400.0,22.9913,23.0533,22.9648,23.0002,210400.0
2006-03-27 15:00:00,25.98,26.01,25.94,25.95,373800.0,23.009,23.0356,22.9736,22.9825,373800.0
2006-03-27 15:30:00,25.94,25.95,25.86,25.94,367800.0,22.9736,22.9825,22.9028,22.9736,367800.0
2006-03-28 09:30:00,25.95,26.11,25.86,25.86,227800.0,22.9825,23.1242,22.9028,22.9028,227800.0
2006-03-28 10:00:00,25.86,25.96,25.8,25.81,242200.0,22.9028,22.9913,22.8496,22.8585,242200.0
2006-03-28 10:30:00,25.8,25.87,25.76,25.76,140200.0,22.8496,22.9116,22.8142,22.8142,140200.0
2006-03-28 11:00:00,25.76,25.83,25.71,25.81,136400.0,22.8142,22.8762,22.7699,22.8585,136400.0
2006-03-28 11:30:00,25.81,25.85,25.8,25.8,104800.0,22.8585,22.8939,22.8496,22.8496,104800.0
2006-03-28 12:00:00,25.8,26.03,25.8,25.98,166200.0,22.8496,23.0533,22.8496,23.009,166200.0
2006-03-28 12:30:00,25.98,25.98,25.86,25.87,140000.0,23.009,23.009,22.9028,22.9116,140000.0
2006-03-28 13:00:00,25.87,25.89,25.85,25.88,105800.0,22.9116,22.9293,22.8939,22.9205,105800.0
2006-03-28 13:30:00,25.88,25.9,25.84,25.88,156400.0,22.9205,22.9382,22.885,22.9205,156400.0
2006-03-28 14:00:00,25.87,25.87,25.65,25.74,234600.0,22.9116,22.9116,22.7168,22.7965,234600.0
2006-03-28 14:30:00,25.73,25.79,25.68,25.73,288000.0,22.7876,22.8408,22.7433,22.7876,288000.0
2006-03-28 15:00:00,25.73,25.83,25.63,25.83,437800.0,22.7876,22.8762,22.6991,22.8762,437800.0
2006-03-28 15:30:00,25.83,25.86,25.72,25.75,561400.0,22.8762,22.9028,22.7788,22.8053,561400.0
2006-03-29 09:30:00,25.75,25.99,25.68,25.97,239000.0,22.8053,23.0179,22.7433,23.0002,239000.0
2006-03-29 10:00:00,25.97,26.05,25.96,26.04,242400.0,23.0002,23.071,22.9913,23.0622,242400.0
2006-03-29 10:30:00,26.04,26.08,25.98,26.04,134400.0,23.0622,23.0976,23.009,23.0622,134400.0
2006-03-29 11:00:00,26.05,26.25,26.05,26.25,294800.0,23.071,23.2482,23.071,23.2482,294800.0
2006-03-29 11:30:00,26.25,26.5,26.25,26.47,286600.0,23.2482,23.4696,23.2482,23.443,286600.0
2006-03-29 12:00:00,26.46,26.52,26.46,26.48,278800.0,23.4341,23.4873,23.4341,23.4519,278800.0
2006-03-29 12:30:00,26.48,26.5,26.43,26.45,105200.0,23.4519,23.4696,23.4076,23.4253,105200.0
2006-03-29 13:00:00,26.47,26.71,26.47,26.63,207600.0,23.443,23.6556,23.443,23.5847,207600.0
2006-03-29 13:30:00,26.64,26.66,26.59,26.64,197800.0,23.5936,23.6113,23.5493,23.5936,197800.0
2006-03-29 14:00:00,26.64,26.68,26.52,26.53,228400.0,23.5936,23.629,23.4873,23.4961,228400.0
2006-03-29 14:30:00,26.54,26.58,26.43,26.58,183000.0,23.505,23.5404,23.4076,23.5404,183000.0
2006-03-29 15:00:00,26.58,26.68,26.56,26.63,246200.0,23.5404,23.629,23.5227,23.5847,246200.0
2006-03-29 15:30:00,26.63,26.67,26.47,26.5,597600.0,23.5847,23.6201,23.443,23.4696,597600.0
2006-03-30 09:30:00,26.34,26.4,26.16,26.16,541400.0,23.3279,23.381,23.1684,23.1684,541400.0
2006-03-30 10:00:00,26.16,26.56,26.16,26.48,168600.0,23.1684,23.5227,23.1684,23.4519,168600.0
2006-03-30 10:30:00,26.48,26.64,26.41,26.47,164400.0,23.4519,23.5936,23.3899,23.443,164400.0
2006-03-30 11:00:00,26.49,26.49,26.31,26.45,67200.0,23.4607,23.4607,23.3013,23.4253,67200.0
2006-03-30 11:30:00,26.42,26.54,26.4,26.42,67000.0,23.3987,23.505,23.381,23.3987,67000.0
2006-03-30 12:00:00,26.45,26.5,26.4,26.4,44200.0,23.4253,23.4696,23.381,23.381,44200.0
2006-03-30 12:30:00,26.39,26.41,26.25,26.29,83400.0,23.3721,23.3899,23.2482,23.2836,83400.0
2006-03-30 13:00:00,26.29,26.38,26.27,26.35,87600.0,23.2836,23.3633,23.2659,23.3367,87600.0
2006-03-30 13:30:00,26.35,26.4,26.32,26.32,80800.0,23.3367,23.381,23.3102,23.3102,80800.0
2006-03-30 14:00:00,26.32,26.39,26.3,26.36,119600.0,23.3102,23.3721,23.2924,23.3456,119600.0
2006-03-30 14:30:00,26.36,26.37,26.3,26.35,101000.0,23.3456,23.3544,23.2924,23.3367,101000.0
2006-03-30 15:00:00,26.35,26.4,26.34,26.39,141400.0,23.3367,23.381,23.3279,23.3721,141400.0
2006-03-30 15:30:00,26.39,26.43,26.35,26.43,222800.0,23.3721,23.4076,23.3367,23.4076,222800.0
2006-03-31 09:30:00,26.41,26.5,26.35,26.41,271400.0,23.3899,23.4696,23.3367,23.3899,271400.0
2006-03-31 10:00:00,26.42,26.47,26.38,26.4,182600.0,23.3987,23.443,23.3633,23.381,182600.0
2006-03-31 10:30:00,26.4,26.65,26.4,26.6,190800.0,23.381,23.6024,23.381,23.5581,190800.0
2006-03-31 11:00:00,26.58,26.58,26.45,26.46,112400.0,23.5404,23.5404,23.4253,23.4341,112400.0
2006-03-31 11:30:00,26.45,26.63,26.43,26.59,107000.0,23.4253,23.5847,23.4076,23.5493,107000.0
2006-03-31 12:00:00,26.6,26.63,26.56,26.63,84200.0,23.5581,23.5847,23.5227,23.5847,84200.0
2006-03-31 12:30:00,26.63,26.63,26.55,26.6,125600.0,23.5847,23.5847,23.5139,23.5581,125600.0
2006-03-31 13:00:00,26.6,26.69,26.6,26.67,139400.0,23.5581,23.6378,23.5581,23.6201,139400.0
2006-03-31 13:30:00,26.65,26.67,26.57,26.65,82400.0,23.6024,23.6201,23.5316,23.6024,82400.0
2006-03-31 14:00:00,26.65,26.68,26.61,26.63,118000.0,23.6024,23.629,23.567,23.5847,118000.0
2006-03-31 14:30:00,26.64,26.71,26.57,26.71,185800.0,23.5936,23.6556,23.5316,23.6556,185800.0
2006-03-31 15:00:00,26.7,26.71,26.55,26.61,104200.0,23.6467,23.6556,23.5139,23.567,104200.0
2006-03-31 15:30:00,26.61,26.65,26.58,26.63,368800.0,23.567,23.6024,23.5404,23.5847,368800.0
2006-04-03 09:30:00,26.63,26.83,26.61,26.78,270800.0,23.5847,23.7618,23.567,23.7175,270800.0
2006-04-03 10:00:00,26.78,26.79,26.66,26.68,248600.0,23.7175,23.7264,23.6113,23.629,248600.0
2006-04-03 10:30:00,26.69,26.7,26.48,26.48,189200.0,23.6378,23.6467,23.4519,23.4519,189200.0
2006-04-03 11:00:00,26.49,26.67,26.49,26.65,109800.0,23.4607,23.6201,23.4607,23.6024,109800.0
2006-04-03 11:30:00,26.65,26.66,26.5,26.61,68800.0,23.6024,23.6113,23.4696,23.567,68800.0
2006-04-03 12:00:00,26.61,26.67,26.57,26.63,43600.0,23.567,23.6201,23.5316,23.5847,43600.0
2006-04-03 12:30:00,26.64,26.67,26.61,26.66,42200.0,23.5936,23.6201,23.567,23.6113,42200.0
2006-04-03 13:00:00,26.66,26.71,26.6,26.68,112000.0,23.6113,23.6556,23.5581,23.629,112000.0
2006-04-03 13:30:00,26.68,26.75,26.68,26.74,90200.0,23.629,23.691,23.629,23.6821,90200.0
2006-04-03 14:00:00,26.73,26.76,26.68,26.68,105800.0,23.6733,23.6998,23.629,23.629,105800.0
2006-04-03 14:30:00,26.69,26.76,26.65,26.71,127600.0,23.6378,23.6998,23.6024,23.6556,127600.0
2006-04-03 15:00:00,26.71,26.81,26.71,26.79,175600.0,23.6556,23.7441,23.6556,23.7264,175600.0
2006-04-03 15:30:00,26.78,26.83,26.6,26.75,521600.0,23.7175,23.7618,23.5581,23.691,521600.0
2006-04-04 09:30:00,26.78,27.1,26.76,27.02,315200.0,23.7175,24.001,23.6998,23.9301,315200.0
2006-04-04 10:00:00,27.0,27.08,26.98,26.99,179600.0,23.9124,23.9832,23.8947,23.9035,179600.0
2006-04-04 10:30:00,26.99,27.0,26.96,26.97,130800.0,23.9035,23.9124,23.877,23.8858,130800.0
2006-04-04 11:00:00,26.96,26.97,26.78,26.91,133200.0,23.877,23.8858,23.7175,23.8327,133200.0
2006-04-04 11:30:00,26.9,27.0,26.9,26.94,76800.0,23.8238,23.9124,23.8238,23.8593,76800.0
2006-04-04 12:00:00,26.94,27.0,26.93,27.0,137400.0,23.8593,23.9124,23.8504,23.9124,137400.0
2006-04-04 12:30:00,27.0,27.0,26.95,26.95,64600.0,23.9124,23.9124,23.8681,23.8681,64600.0
2006-04-04 13:00:00,26.95,26.99,26.81,26.86,117800.0,23.8681,23.9035,23.7441,23.7884,117800.0
2006-04-04 13:30:00,26.86,26.93,26.81,26.93,82800.0,23.7884,23.8504,23.7441,23.8504,82800.0
2006-04-04 14:00:00,26.93,27.0,26.84,26.95,122400.0,23.8504,23.9124,23.7707,23.8681,122400.0
2006-04-04 14:30:00,26.95,26.96,26.85,26.89,74600.0,23.8681,23.877,23.7795,23.815,74600.0
2006-04-04 15:00:00,26.88,26.93,26.85,26.85,157600.0,23.8061,23.8504,23.7795,23.7795,157600.0
2006-04-04 15:30:00,26.86,26.91,26.8,26.87,220000.0,23.7884,23.8327,23.7353,23.7973,220000.0
2006-04-05 09:30:00,26.84,26.91,26.65,26.89,209800.0,23.7707,23.8327,23.6024,23.815,209800.0
2006-04-05 10:00:00,26.86,26.95,26.81,26.83,84000.0,23.7884,23.8681,23.7441,23.7618,84000.0
2006-04-05 10:30:00,26.83,26.84,26.72,26.72,58000.0,23.7618,23.7707,23.6644,23.6644,58000.0
2006-04-05 11:00:00,26.72,26.84,26.7,26.83,87800.0,23.6644,23.7707,23.6467,23.7618,87800.0
2006-04-05 11:30:00,26.83,26.85,26.78,26.85,64000.0,23.7618,23.7795,23.7175,23.7795,64000.0
2006-04-05 12:00:00,26.85,26.87,26.81,26.86,53800.0,23.7795,23.7973,23.7441,23.7884,53800.0
2006-04-05 12:30:00,26.86,26.99,26.86,26.97,103600.0,23.7884,23.9035,23.7884,23.8858,103600.0
2006-04-05 13:00:00,26.98,27.1,26.98,27.1,117000.0,23.8947,24.001,23.8947,24.001,117000.0
2006-04-05 13:30:00,27.1,27.12,27.03,27.08,67400.0,24.001,24.0187,23.939,23.9832,67400.0
2006-04-05 14:00:00,27.08,27.11,27.05,27.09,65800.0,23.9832,24.0098,23.9567,23.9921,65800.0
2006-04-05 14:30:00,27.09,27.23,27.06,27.22,230200.0,23.9921,24.1161,23.9655,24.1072,230200.0
2006-04-05 15:00:00,27.23,27.27,27.12,27.21,203400.0,24.1161,24.1515,24.0187,24.0984,203400.0
2006-04-05 15:30:00,27.21,27.22,27.06,27.13,342200.0,24.0984,24.1072,23.9655,24.0275,342200.0
2006-04-06 09:30:00,26.98,27.32,26.88,27.21,393800.0,23.8947,24.1958,23.8061,24.0984,393800.0
2006-04-06 10:00:00,27.21,27.26,27.09,27.14,257800.0,24.0984,24.1427,23.9921,24.0364,257800.0
2006-04-06 10:30:00,27.15,27.18,27.12,27.13,172000.0,24.0452,24.0718,24.0187,24.0275,172000.0
2006-04-06 11:00:00,27.13,27.16,27.05,27.05,104200.0,24.0275,24.0541,23.9567,23.9567,104200.0
2006-04-06 11:30:00,27.07,27.07,26.9,26.92,126200.0,23.9744,23.9744,23.8238,23.8415,126200.0
2006-04-06 12:00:00,26.91,27.05,26.88,26.99,86800.0,23.8327,23.9567,23.8061,23.9035,86800.0
2006-04-06 12:30:00,26.99,27.09,26.99,27.06,71400.0,23.9035,23.9921,23.9035,23.9655,71400.0
2006-04-06 13:00:00,27.06,27.11,27.02,27.09,77400.0,23.9655,24.0098,23.9301,23.9921,77400.0
2006-04-06 13:30:00,27.09,27.18,27.04,27.12,95600.0,23.9921,24.0718,23.9478,24.0187,95600.0
2006-04-06 14:00:00,27.13,27.2,27.07,27.11,119200.0,24.0275,24.0895,23.9744,24.0098,119200.0
2006-04-06 14:30:00,27.1,27.11,27.08,27.09,56200.0,24.001,24.0098,23.9832,23.9921,56200.0
2006-04-06 15:00:00,27.1,27.11,27.05,27.1,100000.0,24.001,24.0098,23.9567,24.001,100000.0
2006-04-06 15:30:00,27.11,27.17,27.07,27.15,174000.0,24.0098,24.0629,23.9744,24.0452,174000.0
2006-04-07 09:30:00,27.15,27.45,27.1,27.42,285400.0,24.0452,24.3109,24.001,24.2844,285400.0
2006-04-07 10:00:00,27.42,27.42,27.11,27.18,115000.0,24.2844,24.2844,24.0098,24.0718,115000.0
2006-04-07 10:30:00,27.18,27.22,27.15,27.2,160800.0,24.0718,24.1072,24.0452,24.0895,160800.0
2006-04-07 11:00:00,27.19,27.25,27.14,27.18,187600.0,24.0807,24.1338,24.0364,24.0718,187600.0
2006-04-07 11:30:00,27.18,27.22,27.1,27.13,181200.0,24.0718,24.1072,24.001,24.0275,181200.0
2006-04-07 12:00:00,27.13,27.18,27.1,27.13,119800.0,24.0275,24.0718,24.001,24.0275,119800.0
2006-04-07 12:30:00,27.13,27.16,27.08,27.1,59800.0,24.0275,24.0541,23.9832,24.001,59800.0
2006-04-07 13:00:00,27.1,27.16,27.03,27.12,97800.0,24.001,24.0541,23.939,24.0187,97800.0
2006-04-07 13:30:00,27.13,27.14,27.0,27.05,116600.0,24.0275,24.0364,23.9124,23.9567,116600.0
2006-04-07 14:00:00,27.05,27.15,27.03,27.08,107000.0,23.9567,24.0452,23.939,23.9832,107000.0
2006-04-07 14:30:00,27.07,27.11,27.0,27.04,91600.0,23.9744,24.0098,23.9124,23.9478,91600.0
2006-04-07 15:00:00,27.04,27.05,26.93,26.96,125200.0,23.9478,23.9567,23.8504,23.877,125200.0
2006-04-07 15:30:00,26.96,27.01,26.88,26.93,274200.0,23.877,23.9212,23.8061,23.8504,274200.0
2006-04-10 09:30:00,27.03,27.16,26.96,27.06,138000.0,23.939,24.0541,23.877,23.9655,138000.0
2006-04-10 10:00:00,27.06,27.23,27.03,27.15,125800.0,23.9655,24.1161,23.939,24.0452,125800.0
2006-04-10 10:30:00,27.14,27.36,27.11,27.11,158000.0,24.0364,24.2312,24.0098,24.0098,158000.0
2006-04-10 11:00:00,27.11,27.17,27.02,27.09,85400.0,24.0098,24.0629,23.9301,23.9921,85400.0
2006-04-10 11:30:00,27.1,27.12,27.05,27.11,40200.0,24.001,24.0187,23.9567,24.0098,40200.0
2006-04-10 12:00:00,27.11,27.14,27.09,27.13,42800.0,24.0098,24.0364,23.9921,24.0275,42800.0
2006-04-10 12:30:00,27.13,27.14,27.0,27.04,34200.0,24.0275,24.0364,23.9124,23.9478,34200.0
2006-04-10 13:00:00,27.04,27.06,26.96,27.02,36000.0,23.9478,23.9655,23.877,23.9301,36000.0
2006-04-10 13:30:00,27.02,27.02,26.93,26.97,38000.0,23.9301,23.9301,23.8504,23.8858,38000.0
2006-04-10 14:00:00,26.96,26.98,26.89,26.9,51000.0,23.877,23.8947,23.815,23.8238,51000.0
2006-04-10 14:30:00,26.9,26.91,26.8,26.91,86600.0,23.8238,23.8327,23.7353,23.8327,86600.0
2006-04-10 15:00:00,26.92,26.95,26.86,26.92,51200.0,23.8415,23.8681,23.7884,23.8415,51200.0
2006-04-10 15:30:00,26.91,26.94,26.85,26.9,157800.0,23.8327,23.8593,23.7795,23.8238,157800.0
2006-04-11 09:30:00,26.99,27.12,26.9,26.92,224000.0,23.9035,24.0187,23.8238,23.8415,224000.0
2006-04-11 10:00:00,26.9,26.95,26.76,26.87,111200.0,23.8238,23.8681,23.6998,23.7973,111200.0
2006-04-11 10:30:00,26.86,26.92,26.73,26.85,123200.0,23.7884,23.8415,23.6733,23.7795,123200.0
2006-04-11 11:00:00,26.86,26.92,26.82,26.9,72000.0,23.7884,23.8415,23.753,23.8238,72000.0
2006-04-11 11:30:00,26.91,26.91,26.8,26.83,56000.0,23.8327,23.8327,23.7353,23.7618,56000.0
2006-04-11 12:00:00,26.82,26.83,26.76,26.77,36400.0,23.753,23.7618,23.6998,23.7087,36400.0
2006-04-11 12:30:00,26.77,26.77,26.75,26.76,27600.0,23.7087,23.7087,23.691,23.6998,27600.0
2006-04-11 13:00:00,26.76,26.89,26.76,26.8,56200.0,23.6998,23.815,23.6998,23.7353,56200.0
2006-04-11 13:30:00,26.81,26.84,26.73,26.74,38800.0,23.7441,23.7707,23.6733,23.6821,38800.0
2006-04-11 14:00:00,26.74,26.8,26.74,26.8,37800.0,23.6821,23.7353,23.6821,23.7353,37800.0
2006-04-11 14:30:00,26.8,26.87,26.78,26.81,63200.0,23.7353,23.7973,23.7175,23.7441,63200.0
2006-04-11 15:00:00,26.81,26.83,26.71,26.73,97800.0,23.7441,23.7618,23.6556,23.6733,97800.0
2006-04-11 15:30:00,26.74,26.86,26.7,26.81,177400.0,23.6821,23.7884,23.6467,23.7441,177400.0
2006-04-12 09:30:00,26.74,27.08,26.73,27.04,202800.0,23.6821,23.9832,23.6733,23.9478,202800.0
2006-04-12 10:00:00,27.02,27.1,26.96,27.07,131200.0,23.9301,24.001,23.877,23.9744,131200.0
2006-04-12 10:30:00,27.07,27.08,26.92,27.0,139800.0,23.9744,23.9832,23.8415,23.9124,139800.0
2006-04-12 11:00:00,27.0,27.08,26.97,27.02,77200.0,23.9124,23.9832,23.8858,23.9301,77200.0
2006-04-12 11:30:00,27.03,27.03,26.98,26.99,67200.0,23.939,23.939,23.8947,23.9035,67200.0
2006-04-12 12:00:00,27.01,27.03,26.99,26.99,72400.0,23.9212,23.939,23.9035,23.9035,72400.0
2006-04-12 12:30:00,27.0,27.01,26.98,27.01,38600.0,23.9124,23.9212,23.8947,23.9212,38600.0
2006-04-12 13:00:00,27.01,27.03,26.91,26.93,52000.0,23.9212,23.939,23.8327,23.8504,52000.0
2006-04-12 13:30:00,26.93,26.95,26.88,26.94,39200.0,23.8504,23.8681,23.8061,23.8593,39200.0
2006-04-12 14:00:00,26.95,26.97,26.83,26.83,83600.0,23.8681,23.8858,23.7618,23.7618,83600.0
2006-04-12 14:30:00,26.83,26.83,26.75,26.8,62000.0,23.7618,23.7618,23.691,23.7353,62000.0
2006-04-12 15:00:00,26.79,26.92,26.79,26.89,68400.0,23.7264,23.8415,23.7264,23.815,68400.0
2006-04-12 15:30:00,26.89,26.96,26.88,26.96,111000.0,23.815,23.877,23.8061,23.877,111000.0
2006-04-13 09:30:00,26.87,26.88,26.73,26.75,143000.0,23.7973,23.8061,23.6733,23.691,143000.0
2006-04-13 10:00:00,26.75,26.95,26.75,26.86,161800.0,23.691,23.8681,23.691,23.7884,161800.0
2006-04-13 10:30:00,26.87,27.02,26.86,27.0,117400.0,23.7973,23.9301,23.7884,23.9124,117400.0
2006-04-13 11:00:00,26.99,27.1,26.98,27.05,91400.0,23.9035,24.001,23.8947,23.9567,91400.0
2006-04-13 11:30:00,27.07,27.11,27.02,27.11,42600.0,23.9744,24.0098,23.9301,24.0098,42600.0
2006-04-13 12:00:00,27.09,27.11,26.99,26.99,57400.0,23.9921,24.0098,23.9035,23.9035,57400.0
2006-04-13 12:30:00,26.98,26.98,26.85,26.89,57200.0,23.8947,23.8947,23.7795,23.815,57200.0
2006-04-13 13:00:00,26.89,26.98,26.85,26.96,33600.0,23.815,23.8947,23.7795,23.877,33600.0
2006-04-13 13:30:00,26.95,27.0,26.92,27.0,29800.0,23.8681,23.9124,23.8415,23.9124,29800.0
2006-04-13 14:00:00,26.99,27.0,26.94,26.96,27400.0,23.9035,23.9124,23.8593,23.877,27400.0
2006-04-13 14:30:00,26.96,26.97,26.85,26.86,51600.0,23.877,23.8858,23.7795,23.7884,51600.0
2006-04-13 15:00:00,26.88,26.93,26.85,26.92,39400.0,23.8061,23.8504,23.7795,23.8415,39400.0
2006-04-13 15:30:00,26.92,26.98,26.9,26.92,106400.0,23.8415,23.8947,23.8238,23.8415,106400.0
2006-04-17 09:30:00,26.84,26.86,26.68,26.75,265200.0,23.7707,23.7884,23.629,23.691,265200.0
2006-04-17 10:00:00,26.78,26.97,26.75,26.84,127400.0,23.7175,23.8858,23.691,23.7707,127400.0
2006-04-17 10:30:00,26.84,26.84,26.8,26.83,33800.0,23.7707,23.7707,23.7353,23.7618,33800.0
2006-04-17 11:00:00,26.82,26.83,26.78,26.8,47600.0,23.753,23.7618,23.7175,23.7353,47600.0
2006-04-17 11:30:00,26.8,26.81,26.75,26.81,72000.0,23.7353,23.7441,23.691,23.7441,72000.0
2006-04-17 12:00:00,26.8,26.85,26.75,26.75,89200.0,23.7353,23.7795,23.691,23.691,89200.0
2006-04-17 12:30:00,26.75,26.77,26.75,26.75,78400.0,23.691,23.7087,23.691,23.691,78400.0
2006-04-17 13:00:00,26.75,26.77,26.75,26.77,37200.0,23.691,23.7087,23.691,23.7087,37200.0
2006-04-17 13:30:00,26.78,26.78,26.41,26.5,129200.0,23.7175,23.7175,23.3899,23.4696,129200.0
2006-04-17 14:00:00,26.5,26.54,26.49,26.5,74000.0,23.4696,23.505,23.4607,23.4696,74000.0
2006-04-17 14:30:00,26.51,26.53,26.5,26.51,58800.0,23.4784,23.4961,23.4696,23.4784,58800.0
2006-04-17 15:00:00,26.52,26.6,26.5,26.55,83800.0,23.4873,23.5581,23.4696,23.5139,83800.0
2006-04-17 15:30:00,26.55,26.59,26.5,26.54,97600.0,23.5139,23.5493,23.4696,23.505,97600.0
2006-04-18 09:30:00,26.63,26.71,26.5,26.54,218800.0,23.5847,23.6556,23.4696,23.505,218800.0
2006-04-18 10:00:00,26.55,26.58,26.47,26.5,136000.0,23.5139,23.5404,23.443,23.4696,136000.0
2006-04-18 10:30:00,26.5,26.53,26.5,26.5,76400.0,23.4696,23.4961,23.4696,23.4696,76400.0
2006-04-18 11:00:00,26.5,26.59,26.5,26.57,79200.0,23.4696,23.5493,23.4696,23.5316,79200.0
2006-04-18 11:30:00,26.56,26.65,26.53,26.65,87800.0,23.5227,23.6024,23.4961,23.6024,87800.0
2006-04-18 12:00:00,26.66,27.0,26.65,26.99,227400.0,23.6113,23.9124,23.6024,23.9035,227400.0
2006-04-18 12:30:00,26.99,27.11,26.96,27.11,120400.0,23.9035,24.0098,23.877,24.0098,120400.0
2006-04-18 13:00:00,27.11,27.18,27.05,27.18,135800.0,24.0098,24.0718,23.9567,24.0718,135800.0
2006-04-18 13:30:00,27.18,27.2,27.08,27.11,65800.0,24.0718,24.0895,23.9832,24.0098,65800.0
2006-04-18 14:00:00,27.13,27.34,27.13,27.14,164200.0,24.0275,24.2135,24.0275,24.0364,164200.0
2006-04-18 14:30:00,27.15,27.18,27.08,27.11,106000.0,24.0452,24.0718,23.9832,24.0098,106000.0
2006-04-18 15:00:00,27.11,27.28,27.1,27.25,138600.0,24.0098,24.1604,24.001,24.1338,138600.0
2006-04-18 15:30:00,27.25,27.36,27.18,27.22,361800.0,24.1338,24.2312,24.0718,24.1072,361800.0
2006-04-19 09:30:00,27.21,27.43,27.18,27.28,280000.0,24.0984,24.2932,24.0718,24.1604,280000.0
2006-04-19 10:00:00,27.27,27.36,27.18,27.2,87000.0,24.1515,24.2312,24.0718,24.0895,87000.0
2006-04-19 10:30:00,27.18,27.2,27.11,27.17,142200.0,24.0718,24.0895,24.0098,24.0629,142200.0
2006-04-19 11:00:00,27.17,27.28,27.14,27.23,54200.0,24.0629,24.1604,24.0364,24.1161,54200.0
2006-04-19 11:30:00,27.22,27.3,27.2,27.24,33200.0,24.1072,24.1781,24.0895,24.1249,33200.0
2006-04-19 12:00:00,27.23,27.27,27.2,27.23,44600.0,24.1161,24.1515,24.0895,24.1161,44600.0
2006-04-19 12:30:00,27.23,27.26,27.19,27.25,53000.0,24.1161,24.1427,24.0807,24.1338,53000.0
2006-04-19 13:00:00,27.26,27.32,27.24,27.28,68600.0,24.1427,24.1958,24.1249,24.1604,68600.0
2006-04-19 13:30:00,27.28,27.35,27.28,27.34,41000.0,24.1604,24.2224,24.1604,24.2135,41000.0
2006-04-19 14:00:00,27.34,27.35,27.24,27.35,61400.0,24.2135,24.2224,24.1249,24.2224,61400.0
2006-04-19 14:30:00,27.34,27.45,27.32,27.41,89200.0,24.2135,24.3109,24.1958,24.2755,89200.0
2006-04-19 15:00:00,27.42,27.48,27.4,27.42,120200.0,24.2844,24.3375,24.2666,24.2844,120200.0
2006-04-19 15:30:00,27.41,27.5,27.4,27.5,349000.0,24.2755,24.3552,24.2666,24.3552,349000.0
2006-04-20 09:30:00,28.33,28.79,28.23,28.42,1735400.0,25.0903,25.4977,25.0017,25.17,1735400.0
2006-04-20 10:00:00,28.43,28.57,28.3,28.33,652400.0,25.1789,25.3029,25.0637,25.0903,652400.0
2006-04-20 10:30:00,28.3,28.59,28.25,28.39,409600.0,25.0637,25.3206,25.0194,25.1434,409600.0
2006-04-20 11:00:00,28.39,28.47,28.31,28.44,296200.0,25.1434,25.2143,25.0726,25.1877,296200.0
2006-04-20 11:30:00,28.47,28.57,28.27,28.33,287400.0,25.2143,25.3029,25.0372,25.0903,287400.0
2006-04-20 12:00:00,28.31,28.48,28.2,28.46,256400.0,25.0726,25.2231,24.9752,25.2054,256400.0
2006-04-20 12:30:00,28.45,28.5,28.39,28.45,128600.0,25.1966,25.2409,25.1434,25.1966,128600.0
2006-04-20 13:00:00,28.45,28.5,28.41,28.48,137600.0,25.1966,25.2409,25.1611,25.2231,137600.0
2006-04-20 13:30:00,28.48,28.55,28.43,28.52,212800.0,25.2231,25.2851,25.1789,25.2586,212800.0
2006-04-20 14:00:00,28.52,28.79,28.52,28.75,389600.0,25.2586,25.4977,25.2586,25.4623,389600.0
2006-04-20 14:30:00,28.77,28.99,28.72,28.96,465800.0,25.48,25.6748,25.4357,25.6483,465800.0
2006-04-20 15:00:00,28.96,28.98,28.81,28.83,465800.0,25.6483,25.666,25.5154,25.5331,465800.0
2006-04-20 15:30:00,28.83,28.85,28.31,28.49,949600.0,25.5331,25.5508,25.0726,25.232,949600.0
2006-04-21 09:30:00,28.56,28.67,28.03,28.11,1008600.0,25.294,25.3914,24.8246,24.8955,1008600.0
2006-04-21 10:00:00,28.09,28.11,27.93,28.07,256800.0,24.8777,24.8955,24.736,24.86,256800.0
2006-04-21 10:30:00,28.07,28.18,28.0,28.1,275200.0,24.86,24.9575,24.798,24.8866,275200.0
2006-04-21 11:00:00,28.1,28.15,28.03,28.07,145400.0,24.8866,24.9309,24.8246,24.86,145400.0
2006-04-21 11:30:00,28.06,28.13,28.04,28.08,119000.0,24.8512,24.9132,24.8335,24.8689,119000.0
2006-04-21 12:00:00,28.09,28.11,28.04,28.09,126000.0,24.8777,24.8955,24.8335,24.8777,126000.0
2006-04-21 12:30:00,28.08,28.11,28.03,28.08,125000.0,24.8689,24.8955,24.8246,24.8689,125000.0
2006-04-21 13:00:00,28.08,28.1,28.04,28.09,82600.0,24.8689,24.8866,24.8335,24.8777,82600.0
2006-04-21 13:30:00,28.1,28.1,28.0,28.01,117200.0,24.8866,24.8866,24.798,24.8069,117200.0
2006-04-21 14:00:00,28.0,28.0,27.7,27.72,351600.0,24.798,24.798,24.5323,24.5501,351600.0
2006-04-21 14:30:00,27.71,27.76,27.38,27.55,474400.0,24.5412,24.5855,24.2489,24.3995,474400.0
2006-04-21 15:00:00,27.56,27.61,27.34,27.43,395600.0,24.4084,24.4526,24.2135,24.2932,395600.0
2006-04-21 15:30:00,27.45,27.57,27.43,27.52,785600.0,24.3109,24.4172,24.2932,24.3729,785600.0
2006-04-24 09:30:00,27.58,27.7,27.38,27.52,359200.0,24.4261,24.5323,24.2489,24.3729,359200.0
2006-04-24 10:00:00,27.53,27.7,27.52,27.68,222800.0,24.3818,24.5323,24.3729,24.5146,222800.0
2006-04-24 10:30:00,27.66,27.75,27.61,27.64,165600.0,24.4969,24.5766,24.4526,24.4792,165600.0
2006-04-24 11:00:00,27.64,27.72,27.58,27.64,145400.0,24.4792,24.5501,24.4261,24.4792,145400.0
2006-04-24 11:30:00,27.64,27.77,27.64,27.74,135000.0,24.4792,24.5943,24.4792,24.5678,135000.0
2006-04-24 12:00:00,27.75,27.76,27.64,27.66,68200.0,24.5766,24.5855,24.4792,24.4969,68200.0
2006-04-24 12:30:00,27.67,27.81,27.63,27.79,80200.0,24.5058,24.6298,24.4703,24.612,80200.0
2006-04-24 13:00:00,27.8,27.83,27.65,27.65,70600.0,24.6209,24.6475,24.4881,24.4881,70600.0
2006-04-24 13:30:00,27.64,27.74,27.63,27.67,91600.0,24.4792,24.5678,24.4703,24.5058,91600.0
2006-04-24 14:00:00,27.68,27.75,27.67,27.71,70400.0,24.5146,24.5766,24.5058,24.5412,70400.0
2006-04-24 14:30:00,27.7,27.75,27.65,27.67,94200.0,24.5323,24.5766,24.4881,24.5058,94200.0
2006-04-24 15:00:00,27.67,27.75,27.67,27.74,99600.0,24.5058,24.5766,24.5058,24.5678,99600.0
2006-04-24 15:30:00,27.73,27.8,27.7,27.72,213000.0,24.5589,24.6209,24.5323,24.5501,213000.0
2006-04-25 09:30:00,27.72,27.74,27.38,27.42,355000.0,24.5501,24.5678,24.2489,24.2844,355000.0
2006-04-25 10:00:00,27.42,27.48,27.11,27.11,348600.0,24.2844,24.3375,24.0098,24.0098,348600.0
2006-04-25 10:30:00,27.11,27.39,27.07,27.27,181000.0,24.0098,24.2578,23.9744,24.1515,181000.0
2006-04-25 11:00:00,27.25,27.36,27.25,27.29,96600.0,24.1338,24.2312,24.1338,24.1692,96600.0
2006-04-25 11:30:00,27.28,27.33,27.17,27.23,353200.0,24.1604,24.2047,24.0629,24.1161,353200.0
2006-04-25 12:00:00,27.22,27.36,27.22,27.34,77800.0,24.1072,24.2312,24.1072,24.2135,77800.0
2006-04-25 12:30:00,27.33,27.43,27.31,27.34,124200.0,24.2047,24.2932,24.1869,24.2135,124200.0
2006-04-25 13:00:00,27.33,27.38,27.15,27.18,106600.0,24.2047,24.2489,24.0452,24.0718,106600.0
2006-04-25 13:30:00,27.18,27.33,27.18,27.31,87200.0,24.0718,24.2047,24.0718,24.1869,87200.0
2006-04-25 14:00:00,27.3,27.48,27.29,27.44,252000.0,24.1781,24.3375,24.1692,24.3021,252000.0
2006-04-25 14:30:00,27.43,27.54,27.36,27.36,146000.0,24.2932,24.3906,24.2312,24.2312,146000.0
2006-04-25 15:00:00,27.36,27.45,27.32,27.38,146600.0,24.2312,24.3109,24.1958,24.2489,146600.0
2006-04-25 15:30:00,27.38,27.43,27.3,27.41,232600.0,24.2489,24.2932,24.1781,24.2755,232600.0
2006-04-26 09:30:00,27.27,27.76,27.26,27.73,551200.0,24.1515,24.5855,24.1427,24.5589,551200.0
2006-04-26 10:00:00,27.73,28.1,27.64,28.08,330800.0,24.5589,24.8866,24.4792,24.8689,330800.0
2006-04-26 10:30:00,28.06,28.14,27.8,27.83,220600.0,24.8512,24.922,24.6209,24.6475,220600.0
2006-04-26 11:00:00,27.82,27.89,27.64,27.67,130600.0,24.6386,24.7006,24.4792,24.5058,130600.0
2006-04-26 11:30:00,27.68,27.7,27.61,27.61,83600.0,24.5146,24.5323,24.4526,24.4526,83600.0
2006-04-26 12:00:00,27.61,27.71,27.6,27.68,52400.0,24.4526,24.5412,24.4438,24.5146,52400.0
2006-04-26 12:30:00,27.68,27.7,27.59,27.61,41800.0,24.5146,24.5323,24.4349,24.4526,41800.0
2006-04-26 13:00:00,27.61,27.72,27.57,27.68,88000.0,24.4526,24.5501,24.4172,24.5146,88000.0
2006-04-26 13:30:00,27.66,27.75,27.6,27.75,64600.0,24.4969,24.5766,24.4438,24.5766,64600.0
2006-04-26 14:00:00,27.74,27.79,27.56,27.59,93000.0,24.5678,24.612,24.4084,24.4349,93000.0
2006-04-26 14:30:00,27.59,27.73,27.59,27.68,97400.0,24.4349,24.5589,24.4349,24.5146,97400.0
2006-04-26 15:00:00,27.68,27.72,27.56,27.68,152600.0,24.5146,24.5501,24.4084,24.5146,152600.0
2006-04-26 15:30:00,27.68,27.81,27.67,27.73,224200.0,24.5146,24.6298,24.5058,24.5589,224200.0
2006-04-27 09:30:00,27.75,27.75,27.05,27.23,410000.0,24.5766,24.5766,23.9567,24.1161,410000.0
2006-04-27 10:00:00,27.23,27.68,27.19,27.31,464600.0,24.1161,24.5146,24.0807,24.1869,464600.0
2006-04-27 10:30:00,27.28,27.33,27.0,27.09,205800.0,24.1604,24.2047,23.9124,23.9921,205800.0
2006-04-27 11:00:00,27.07,27.4,27.06,27.31,437000.0,23.9744,24.2666,23.9655,24.1869,437000.0
2006-04-27 11:30:00,27.28,27.46,27.25,27.36,170000.0,24.1604,24.3198,24.1338,24.2312,170000.0
2006-04-27 12:00:00,27.38,27.6,27.38,27.55,217400.0,24.2489,24.4438,24.2489,24.3995,217400.0
2006-04-27 12:30:00,27.55,27.6,27.44,27.52,87600.0,24.3995,24.4438,24.3021,24.3729,87600.0
2006-04-27 13:00:00,27.52,27.56,27.4,27.55,80000.0,24.3729,24.4084,24.2666,24.3995,80000.0
2006-04-27 13:30:00,27.55,27.56,27.43,27.49,75200.0,24.3995,24.4084,24.2932,24.3464,75200.0
2006-04-27 14:00:00,27.49,27.52,27.4,27.49,96000.0,24.3464,24.3729,24.2666,24.3464,96000.0
2006-04-27 14:30:00,27.48,27.59,27.43,27.52,148600.0,24.3375,24.4349,24.2932,24.3729,148600.0
2006-04-27 15:00:00,27.52,27.57,27.47,27.56,100800.0,24.3729,24.4172,24.3286,24.4084,100800.0
2006-04-27 15:30:00,27.56,27.56,27.44,27.48,161800.0,24.4084,24.4084,24.3021,24.3375,161800.0
2006-04-28 09:30:00,27.53,27.54,26.93,26.96,358800.0,24.3818,24.3906,23.8504,23.877,358800.0
2006-04-28 10:00:00,26.97,27.31,26.93,27.24,248800.0,23.8858,24.1869,23.8504,24.1249,248800.0
2006-04-28 10:30:00,27.23,27.24,27.04,27.11,122200.0,24.1161,24.1249,23.9478,24.0098,122200.0
2006-04-28 11:00:00,27.1,27.24,27.07,27.16,96200.0,24.001,24.1249,23.9744,24.0541,96200.0
2006-04-28 11:30:00,27.16,27.18,27.1,27.16,78400.0,24.0541,24.0718,24.001,24.0541,78400.0
2006-04-28 12:00:00,27.18,27.18,27.11,27.13,37000.0,24.0718,24.0718,24.0098,24.0275,37000.0
2006-04-28 12:30:00,27.13,27.15,27.02,27.11,63200.0,24.0275,24.0452,23.9301,24.0098,63200.0
2006-04-28 13:00:00,27.13,27.21,27.11,27.15,84600.0,24.0275,24.0984,24.0098,24.0452,84600.0
2006-04-28 13:30:00,27.14,27.16,27.09,27.15,56800.0,24.0364,24.0541,23.9921,24.0452,56800.0
2006-04-28 14:00:00,27.15,27.2,27.13,27.18,70600.0,24.0452,24.0895,24.0275,24.0718,70600.0
2006-04-28 14:30:00,27.17,27.18,27.11,27.16,88800.0,24.0629,24.0718,24.0098,24.0541,88800.0
2006-04-28 15:00:00,27.17,27.2,27.08,27.17,117000.0,24.0629,24.0895,23.9832,24.0629,117000.0
2006-04-28 15:30:00,27.16,27.16,27.08,27.12,249400.0,24.0541,24.0541,23.9832,24.0187,249400.0
2006-05-01 09:30:00,27.18,27.81,27.09,27.7,354800.0,24.0718,24.6298,23.9921,24.5323,354800.0
2006-05-01 10:00:00,27.7,27.7,27.57,27.6,297000.0,24.5323,24.5323,24.4172,24.4438,297000.0
2006-05-01 10:30:00,27.6,27.63,27.54,27.63,223600.0,24.4438,24.4703,24.3906,24.4703,223600.0
2006-05-01 11:00:00,27.63,27.79,27.61,27.77,287000.0,24.4703,24.612,24.4526,24.5943,287000.0
2006-05-01 11:30:00,27.79,28.0,27.73,28.0,478200.0,24.612,24.798,24.5589,24.798,478200.0
2006-05-01 12:00:00,28.0,28.0,27.8,27.82,245400.0,24.798,24.798,24.6209,24.6386,245400.0
2006-05-01 12:30:00,27.84,27.93,27.82,27.93,140600.0,24.6563,24.736,24.6386,24.736,140600.0
2006-05-01 13:00:00,27.93,27.99,27.88,27.94,177400.0,24.736,24.7892,24.6918,24.7449,177400.0
2006-05-01 13:30:00,27.94,28.0,27.94,27.99,113600.0,24.7449,24.798,24.7449,24.7892,113600.0
2006-05-01 14:00:00,27.99,28.07,27.94,28.05,221800.0,24.7892,24.86,24.7449,24.8423,221800.0
2006-05-01 14:30:00,28.05,28.15,28.02,28.14,311400.0,24.8423,24.9309,24.8157,24.922,311400.0
2006-05-01 15:00:00,28.14,28.16,27.85,27.92,352000.0,24.922,24.9397,24.6652,24.7272,352000.0
2006-05-01 15:30:00,27.91,27.93,27.52,27.7,568800.0,24.7183,24.736,24.3729,24.5323,568800.0
2006-05-02 09:30:00,27.96,27.99,27.58,27.66,285800.0,24.7626,24.7892,24.4261,24.4969,285800.0
2006-05-02 10:00:00,27.68,28.09,27.63,27.99,260800.0,24.5146,24.8777,24.4703,24.7892,260800.0
2006-05-02 10:30:00,27.98,28.01,27.75,27.86,122000.0,24.7803,24.8069,24.5766,24.674,122000.0
2006-05-02 11:00:00,27.86,27.89,27.73,27.89,338200.0,24.674,24.7006,24.5589,24.7006,338200.0
2006-05-02 11:30:00,27.88,27.93,27.79,27.8,103400.0,24.6918,24.736,24.612,24.6209,103400.0
2006-05-02 12:00:00,27.79,27.88,27.79,27.84,61000.0,24.612,24.6918,24.612,24.6563,61000.0
2006-05-02 12:30:00,27.84,27.96,27.78,27.78,93400.0,24.6563,24.7626,24.6032,24.6032,93400.0
2006-05-02 13:00:00,27.77,27.87,27.76,27.78,95200.0,24.5943,24.6829,24.5855,24.6032,95200.0
2006-05-02 13:30:00,27.79,27.83,27.75,27.77,92800.0,24.612,24.6475,24.5766,24.5943,92800.0
2006-05-02 14:00:00,27.77,27.8,27.77,27.79,59800.0,24.5943,24.6209,24.5943,24.612,59800.0
2006-05-02 14:30:00,27.79,27.79,27.71,27.78,95200.0,24.612,24.612,24.5412,24.6032,95200.0
2006-05-02 15:00:00,27.78,27.84,27.75,27.82,101000.0,24.6032,24.6563,24.5766,24.6386,101000.0
2006-05-02 15:30:00,27.82,27.82,27.74,27.74,237600.0,24.6386,24.6386,24.5678,24.5678,237600.0
2006-05-03 09:30:00,27.7,27.77,27.58,27.67,127000.0,24.5323,24.5943,24.4261,24.5058,127000.0
2006-05-03 10:00:00,27.64,27.72,27.58,27.69,335800.0,24.4792,24.5501,24.4261,24.5235,335800.0
2006-05-03 10:30:00,27.69,27.78,27.68,27.78,119000.0,24.5235,24.6032,24.5146,24.6032,119000.0
2006-05-03 11:00:00,27.77,27.79,27.67,27.73,178200.0,24.5943,24.612,24.5058,24.5589,178200.0
2006-05-03 11:30:00,27.74,27.81,27.73,27.75,152400.0,24.5678,24.6298,24.5589,24.5766,152400.0
2006-05-03 12:00:00,27.75,27.8,27.7,27.71,180200.0,24.5766,24.6209,24.5323,24.5412,180200.0
2006-05-03 12:30:00,27.7,27.81,27.64,27.79,284800.0,24.5323,24.6298,24.4792,24.612,284800.0
2006-05-03 13:00:00,27.8,27.85,27.76,27.78,86800.0,24.6209,24.6652,24.5855,24.6032,86800.0
2006-05-03 13:30:00,27.79,27.82,27.63,27.64,90200.0,24.612,24.6386,24.4703,24.4792,90200.0
2006-05-03 14:00:00,27.65,27.65,27.56,27.59,68000.0,24.4881,24.4881,24.4084,24.4349,68000.0
2006-05-03 14:30:00,27.6,27.7,27.57,27.6,95800.0,24.4438,24.5323,24.4172,24.4438,95800.0
2006-05-03 15:00:00,27.61,27.68,27.6,27.67,56400.0,24.4526,24.5146,24.4438,24.5058,56400.0
2006-05-03 15:30:00,27.67,27.68,27.52,27.57,312800.0,24.5058,24.5146,24.3729,24.4172,312800.0
2006-05-04 09:30:00,27.63,27.69,27.56,27.68,297200.0,24.4703,24.5235,24.4084,24.5146,297200.0
2006-05-04 10:00:00,27.68,27.74,27.61,27.73,226800.0,24.5146,24.5678,24.4526,24.5589,226800.0
2006-05-04 10:30:00,27.73,27.74,27.67,27.67,131000.0,24.5589,24.5678,24.5058,24.5058,131000.0
2006-05-04 11:00:00,27.68,27.82,27.68,27.82,124000.0,24.5146,24.6386,24.5146,24.6386,124000.0
2006-05-04 11:30:00,27.82,27.82,27.67,27.68,169800.0,24.6386,24.6386,24.5058,24.5146,169800.0
2006-05-04 12:00:00,27.7,27.75,27.61,27.64,99800.0,24.5323,24.5766,24.4526,24.4792,99800.0
2006-05-04 12:30:00,27.64,27.72,27.61,27.7,67000.0,24.4792,24.5501,24.4526,24.5323,67000.0
2006-05-04 13:00:00,27.7,27.83,27.7,27.83,111800.0,24.5323,24.6475,24.5323,24.6475,111800.0
2006-05-04 13:30:00,27.83,27.96,27.78,27.89,109200.0,24.6475,24.7626,24.6032,24.7006,109200.0
2006-05-04 14:00:00,27.9,28.0,27.88,27.96,88000.0,24.7095,24.798,24.6918,24.7626,88000.0
2006-05-04 14:30:00,27.97,27.98,27.91,27.95,67800.0,24.7715,24.7803,24.7183,24.7538,67800.0
2006-05-04 15:00:00,27.95,27.98,27.91,27.92,171400.0,24.7538,24.7803,24.7183,24.7272,171400.0
2006-05-04 15:30:00,27.92,27.95,27.89,27.93,182400.0,24.7272,24.7538,24.7006,24.736,182400.0
2006-05-05 09:30:00,28.05,28.06,27.75,27.84,306000.0,24.8423,24.8512,24.5766,24.6563,306000.0
2006-05-05 10:00:00,27.85,27.92,27.74,27.84,159400.0,24.6652,24.7272,24.5678,24.6563,159400.0
2006-05-05 10:30:00,27.84,27.98,27.8,27.9,172000.0,24.6563,24.7803,24.6209,24.7095,172000.0
2006-05-05 11:00:00,27.92,27.97,27.9,27.95,79400.0,24.7272,24.7715,24.7095,24.7538,79400.0
2006-05-05 11:30:00,27.97,28.13,27.95,28.08,105600.0,24.7715,24.9132,24.7538,24.8689,105600.0
2006-05-05 12:00:00,28.08,28.13,27.95,27.97,94000.0,24.8689,24.9132,24.7538,24.7715,94000.0
2006-05-05 12:30:00,27.97,28.0,27.92,27.98,141600.0,24.7715,24.798,24.7272,24.7803,141600.0
2006-05-05 13:00:00,27.98,27.98,27.86,27.92,67200.0,24.7803,24.7803,24.674,24.7272,67200.0
2006-05-05 13:30:00,27.93,28.0,27.93,27.99,117200.0,24.736,24.798,24.736,24.7892,117200.0
2006-05-05 14:00:00,27.99,28.07,27.98,28.02,109200.0,24.7892,24.86,24.7803,24.8157,109200.0
2006-05-05 14:30:00,28.02,28.11,28.02,28.11,86600.0,24.8157,24.8955,24.8157,24.8955,86600.0
2006-05-05 15:00:00,28.09,28.11,28.02,28.04,68000.0,24.8777,24.8955,24.8157,24.8335,68000.0
2006-05-05 15:30:00,28.04,28.11,27.99,28.02,130800.0,24.8335,24.8955,24.7892,24.8157,130800.0
2006-05-08 09:30:00,28.05,28.05,27.64,27.9,247200.0,24.8423,24.8423,24.4792,24.7095,247200.0
2006-05-08 10:00:00,27.91,28.31,27.91,28.31,323800.0,24.7183,25.0726,24.7183,25.0726,323800.0
2006-05-08 10:30:00,28.31,28.35,28.15,28.15,217400.0,25.0726,25.108,24.9309,24.9309,217400.0
2006-05-08 11:00:00,28.17,28.23,28.11,28.2,185400.0,24.9486,25.0017,24.8955,24.9752,185400.0
2006-05-08 11:30:00,28.2,28.31,28.15,28.15,168000.0,24.9752,25.0726,24.9309,24.9309,168000.0
2006-05-08 12:00:00,28.17,28.2,28.13,28.13,105600.0,24.9486,24.9752,24.9132,24.9132,105600.0
2006-05-08 12:30:00,28.14,28.24,28.11,28.16,183800.0,24.922,25.0106,24.8955,24.9397,183800.0
2006-05-08 13:00:00,28.16,28.19,28.11,28.11,99800.0,24.9397,24.9663,24.8955,24.8955,99800.0
2006-05-08 13:30:00,28.11,28.14,28.06,28.09,76000.0,24.8955,24.922,24.8512,24.8777,76000.0
2006-05-08 14:00:00,28.08,28.13,28.04,28.13,113200.0,24.8689,24.9132,24.8335,24.9132,113200.0
2006-05-08 14:30:00,28.13,28.19,28.1,28.1,197000.0,24.9132,24.9663,24.8866,24.8866,197000.0
2006-05-08 15:00:00,28.1,28.14,28.07,28.13,135000.0,24.8866,24.922,24.86,24.9132,135000.0
2006-05-08 15:30:00,28.14,28.31,28.13,28.25,328600.0,24.922,25.0726,24.9132,25.0194,328600.0
2006-05-09 09:30:00,28.25,28.35,28.11,28.13,286200.0,25.0194,25.108,24.8955,24.9132,286200.0
2006-05-09 10:00:00,28.13,28.22,28.04,28.13,136400.0,24.9132,24.9929,24.8335,24.9132,136400.0
2006-05-09 10:30:00,28.13,28.15,28.08,28.09,86600.0,24.9132,24.9309,24.8689,24.8777,86600.0
2006-05-09 11:00:00,28.08,28.09,28.02,28.04,100000.0,24.8689,24.8777,24.8157,24.8335,100000.0
2006-05-09 11:30:00,28.04,28.09,28.0,28.05,116400.0,24.8335,24.8777,24.798,24.8423,116400.0
2006-05-09 12:00:00,28.06,28.07,28.03,28.06,100000.0,24.8512,24.86,24.8246,24.8512,100000.0
2006-05-09 12:30:00,28.06,28.07,28.04,28.07,56200.0,24.8512,24.86,24.8335,24.86,56200.0
2006-05-09 13:00:00,28.07,28.1,28.02,28.02,55200.0,24.86,24.8866,24.8157,24.8157,55200.0
2006-05-09 13:30:00,28.0,28.02,27.93,27.94,70800.0,24.798,24.8157,24.736,24.7449,70800.0
2006-05-09 14:00:00,27.94,27.95,27.89,27.89,89400.0,24.7449,24.7538,24.7006,24.7006,89400.0
2006-05-09 14:30:00,27.9,27.92,27.86,27.88,117800.0,24.7095,24.7272,24.674,24.6918,117800.0
2006-05-09 15:00:00,27.89,27.9,27.84,27.88,168000.0,24.7006,24.7095,24.6563,24.6918,168000.0
2006-05-09 15:30:00,27.88,27.95,27.88,27.95,206200.0,24.6918,24.7538,24.6918,24.7538,206200.0
2006-05-10 09:30:00,27.86,28.11,27.82,28.0,329200.0,24.674,24.8955,24.6386,24.798,329200.0
2006-05-10 10:00:00,28.0,28.1,27.93,28.0,133600.0,24.798,24.8866,24.736,24.798,133600.0
2006-05-10 10:30:00,28.0,28.03,27.86,27.88,112400.0,24.798,24.8246,24.674,24.6918,112400.0
2006-05-10 11:00:00,27.88,27.95,27.82,27.94,162800.0,24.6918,24.7538,24.6386,24.7449,162800.0
2006-05-10 11:30:00,27.95,27.98,27.89,27.96,94800.0,24.7538,24.7803,24.7006,24.7626,94800.0
2006-05-10 12:00:00,27.96,27.98,27.88,27.92,216400.0,24.7626,24.7803,24.6918,24.7272,216400.0
2006-05-10 12:30:00,27.92,27.95,27.9,27.91,56400.0,24.7272,24.7538,24.7095,24.7183,56400.0
2006-05-10 13:00:00,27.92,27.95,27.89,27.89,57200.0,24.7272,24.7538,24.7006,24.7006,57200.0
2006-05-10 13:30:00,27.89,27.9,27.75,27.75,102200.0,24.7006,24.7095,24.5766,24.5766,102200.0
2006-05-10 14:00:00,27.75,27.79,27.57,27.62,232600.0,24.5766,24.612,24.4172,24.4615,232600.0
2006-05-10 14:30:00,27.6,27.79,27.45,27.79,246200.0,24.4438,24.612,24.3109,24.612,246200.0
2006-05-10 15:00:00,27.79,27.8,27.48,27.52,255200.0,24.612,24.6209,24.3375,24.3729,255200.0
2006-05-10 15:30:00,27.51,27.56,27.36,27.47,359000.0,24.3641,24.4084,24.2312,24.3286,359000.0
2006-05-11 09:30:00,27.42,27.45,27.12,27.3,300600.0,24.2844,24.3109,24.0187,24.1781,300600.0
2006-05-11 10:00:00,27.3,27.4,27.25,27.38,157800.0,24.1781,24.2666,24.1338,24.2489,157800.0
2006-05-11 10:30:00,27.36,27.39,27.22,27.31,206800.0,24.2312,24.2578,24.1072,24.1869,206800.0
2006-05-11 11:00:00,27.31,27.4,27.3,27.33,168200.0,24.1869,24.2666,24.1781,24.2047,168200.0
2006-05-11 11:30:00,27.33,27.43,27.29,27.34,121000.0,24.2047,24.2932,24.1692,24.2135,121000.0
2006-05-11 12:00:00,27.36,27.45,27.28,27.39,128400.0,24.2312,24.3109,24.1604,24.2578,128400.0
2006-05-11 12:30:00,27.38,27.5,27.38,27.49,120800.0,24.2489,24.3552,24.2489,24.3464,120800.0
2006-05-11 13:00:00,27.49,27.5,27.24,27.3,118200.0,24.3464,24.3552,24.1249,24.1781,118200.0
2006-05-11 13:30:00,27.31,27.41,27.25,27.39,49800.0,24.1869,24.2755,24.1338,24.2578,49800.0
2006-05-11 14:00:00,27.38,27.47,27.35,27.45,106600.0,24.2489,24.3286,24.2224,24.3109,106600.0
2006-05-11 14:30:00,27.47,27.47,27.21,27.27,76400.0,24.3286,24.3286,24.0984,24.1515,76400.0
2006-05-11 15:00:00,27.27,27.34,27.18,27.29,115200.0,24.1515,24.2135,24.0718,24.1692,115200.0
2006-05-11 15:30:00,27.29,27.31,27.18,27.28,229800.0,24.1692,24.1869,24.0718,24.1604,229800.0
2006-05-12 09:30:00,27.22,27.48,27.0,27.22,222200.0,24.1072,24.3375,23.9124,24.1072,222200.0
2006-05-12 10:00:00,27.2,27.28,26.93,27.16,154200.0,24.0895,24.1604,23.8504,24.0541,154200.0
2006-05-12 10:30:00,27.16,27.18,27.01,27.14,82800.0,24.0541,24.0718,23.9212,24.0364,82800.0
2006-05-12 11:00:00,27.18,27.28,27.11,27.21,101800.0,24.0718,24.1604,24.0098,24.0984,101800.0
2006-05-12 11:30:00,27.21,27.22,27.0,27.17,69400.0,24.0984,24.1072,23.9124,24.0629,69400.0
2006-05-12 12:00:00,27.17,27.33,27.13,27.13,146000.0,24.0629,24.2047,24.0275,24.0275,146000.0
2006-05-12 12:30:00,27.11,27.11,26.9,26.97,133800.0,24.0098,24.0098,23.8238,23.8858,133800.0
2006-05-12 13:00:00,26.96,27.06,26.9,26.96,95000.0,23.877,23.9655,23.8238,23.877,95000.0
2006-05-12 13:30:00,26.99,27.02,26.93,27.0,65400.0,23.9035,23.9301,23.8504,23.9124,65400.0
2006-05-12 14:00:00,27.0,27.24,27.0,27.1,152200.0,23.9124,24.1249,23.9124,24.001,152200.0
2006-05-12 14:30:00,27.11,27.11,26.96,26.97,99600.0,24.0098,24.0098,23.877,23.8858,99600.0
2006-05-12 15:00:00,26.97,27.01,26.88,26.93,145400.0,23.8858,23.9212,23.8061,23.8504,145400.0
2006-05-12 15:30:00,26.93,26.96,26.81,26.85,356800.0,23.8504,23.877,23.7441,23.7795,356800.0
2006-05-15 09:30:00,26.74,26.8,26.52,26.71,259800.0,23.6821,23.7353,23.4873,23.6556,259800.0
2006-05-15 10:00:00,26.71,26.74,26.26,26.48,223400.0,23.6556,23.6821,23.257,23.4519,223400.0
2006-05-15 10:30:00,26.48,26.65,26.41,26.56,118400.0,23.4519,23.6024,23.3899,23.5227,118400.0
2006-05-15 11:00:00,26.56,26.75,26.51,26.53,163200.0,23.5227,23.691,23.4784,23.4961,163200.0
2006-05-15 11:30:00,26.53,26.67,26.45,26.67,97800.0,23.4961,23.6201,23.4253,23.6201,97800.0
2006-05-15 12:00:00,26.65,26.66,26.52,26.61,49200.0,23.6024,23.6113,23.4873,23.567,49200.0
2006-05-15 12:30:00,26.61,26.66,26.57,26.63,47400.0,23.567,23.6113,23.5316,23.5847,47400.0
2006-05-15 13:00:00,26.63,26.66,26.46,26.51,58400.0,23.5847,23.6113,23.4341,23.4784,58400.0
2006-05-15 13:30:00,26.5,26.61,26.4,26.45,123800.0,23.4696,23.567,23.381,23.4253,123800.0
2006-05-15 14:00:00,26.46,26.63,26.46,26.63,108000.0,23.4341,23.5847,23.4341,23.5847,108000.0
2006-05-15 14:30:00,26.62,26.64,26.48,26.49,117800.0,23.5758,23.5936,23.4519,23.4607,117800.0
2006-05-15 15:00:00,26.5,26.57,26.46,26.49,203600.0,23.4696,23.5316,23.4341,23.4607,203600.0
2006-05-15 15:30:00,26.49,26.64,26.49,26.61,412400.0,23.4607,23.5936,23.4607,23.567,412400.0
2006-05-16 09:30:00,26.55,26.59,26.05,26.07,297400.0,23.5139,23.5493,23.071,23.0887,297400.0
2006-05-16 10:00:00,26.05,26.23,26.04,26.2,255800.0,23.071,23.2304,23.0622,23.2039,255800.0
2006-05-16 10:30:00,26.2,26.25,26.11,26.15,173600.0,23.2039,23.2482,23.1242,23.1596,173600.0
2006-05-16 11:00:00,26.15,26.18,26.07,26.15,178800.0,23.1596,23.1862,23.0887,23.1596,178800.0
2006-05-16 11:30:00,26.16,26.17,26.02,26.04,175200.0,23.1684,23.1773,23.0445,23.0622,175200.0
2006-05-16 12:00:00,26.04,26.11,25.97,26.04,184000.0,23.0622,23.1242,23.0002,23.0622,184000.0
2006-05-16 12:30:00,26.04,26.1,26.0,26.02,108200.0,23.0622,23.1153,23.0267,23.0445,108200.0
2006-05-16 13:00:00,26.03,26.08,26.02,26.04,167400.0,23.0533,23.0976,23.0445,23.0622,167400.0
2006-05-16 13:30:00,26.05,26.14,26.05,26.09,156600.0,23.071,23.1507,23.071,23.1065,156600.0
2006-05-16 14:00:00,26.09,26.1,26.05,26.07,401400.0,23.1065,23.1153,23.071,23.0887,401400.0
2006-05-16 14:30:00,26.07,26.17,26.05,26.06,298200.0,23.0887,23.1773,23.071,23.0799,298200.0
2006-05-16 15:00:00,26.06,26.09,25.91,25.95,214600.0,23.0799,23.1065,22.947,22.9825,214600.0
2006-05-16 15:30:00,25.95,26.03,25.93,26.0,559600.0,22.9825,23.0533,22.9648,23.0267,559600.0
2006-05-17 09:30:00,25.95,26.0,25.79,26.0,411200.0,22.9825,23.0267,22.8408,23.0267,411200.0
2006-05-17 10:00:00,25.99,26.05,25.79,25.99,316600.0,23.0179,23.071,22.8408,23.0179,316600.0
2006-05-17 10:30:00,26.0,26.07,25.85,25.96,195400.0,23.0267,23.0887,22.8939,22.9913,195400.0
2006-05-17 11:00:00,25.96,25.97,25.54,25.61,243200.0,22.9913,23.0002,22.6193,22.6813,243200.0
2006-05-17 11:30:00,25.63,25.88,25.54,25.86,188800.0,22.6991,22.9205,22.6193,22.9028,188800.0
2006-05-17 12:00:00,25.85,25.96,25.79,25.89,172600.0,22.8939,22.9913,22.8408,22.9293,172600.0
2006-05-17 12:30:00,25.89,25.93,25.7,25.8,117200.0,22.9293,22.9648,22.7611,22.8496,117200.0
2006-05-17 13:00:00,25.82,25.89,25.75,25.78,86000.0,22.8673,22.9293,22.8053,22.8319,86000.0
2006-05-17 13:30:00,25.77,25.9,25.75,25.88,76400.0,22.823,22.9382,22.8053,22.9205,76400.0
2006-05-17 14:00:00,25.86,25.87,25.73,25.82,124600.0,22.9028,22.9116,22.7876,22.8673,124600.0
2006-05-17 14:30:00,25.82,25.93,25.75,25.9,316400.0,22.8673,22.9648,22.8053,22.9382,316400.0
2006-05-17 15:00:00,25.9,25.96,25.75,25.82,423400.0,22.9382,22.9913,22.8053,22.8673,423400.0
2006-05-17 15:30:00,25.83,25.87,25.64,25.64,530200.0,22.8762,22.9116,22.7079,22.7079,530200.0
2006-05-18 09:30:00,25.9,26.32,25.76,26.29,1010000.0,22.9382,23.3102,22.8142,23.2836,1010000.0
2006-05-18 10:00:00,26.29,26.7,26.24,26.67,799600.0,23.2836,23.6467,23.2393,23.6201,799600.0
2006-05-18 10:30:00,26.67,26.72,26.39,26.4,506200.0,23.6201,23.6644,23.3721,23.381,506200.0
2006-05-18 11:00:00,26.41,26.58,26.32,26.58,302200.0,23.3899,23.5404,23.3102,23.5404,302200.0
2006-05-18 11:30:00,26.59,26.78,26.54,26.68,412600.0,23.5493,23.7175,23.505,23.629,412600.0
2006-05-18 12:00:00,26.69,26.79,26.59,26.65,361800.0,23.6378,23.7264,23.5493,23.6024,361800.0
2006-05-18 12:30:00,26.65,26.68,26.55,26.66,280200.0,23.6024,23.629,23.5139,23.6113,280200.0
2006-05-18 13:00:00,26.68,26.7,26.59,26.68,185400.0,23.629,23.6467,23.5493,23.629,185400.0
2006-05-18 13:30:00,26.68,26.75,26.55,26.75,330800.0,23.629,23.691,23.5139,23.691,330800.0
2006-05-18 14:00:00,26.74,26.75,26.5,26.54,292800.0,23.6821,23.691,23.4696,23.505,292800.0
2006-05-18 14:30:00,26.55,26.62,26.42,26.5,214200.0,23.5139,23.5758,23.3987,23.4696,214200.0
2006-05-18 15:00:00,26.5,26.54,26.28,26.28,432000.0,23.4696,23.505,23.2747,23.2747,432000.0
2006-05-18 15:30:00,26.29,26.31,26.1,26.14,1042600.0,23.2836,23.3013,23.1153,23.1507,1042600.0
2006-05-19 09:30:00,26.0,26.15,25.8,25.92,1879000.0,23.0267,23.1596,22.8496,22.9559,1879000.0
2006-05-19 10:00:00,25.93,26.08,25.9,26.05,246400.0,22.9648,23.0976,22.9382,23.071,246400.0
2006-05-19 10:30:00,26.05,26.28,26.05,26.16,290400.0,23.071,23.2747,23.071,23.1684,290400.0
2006-05-19 11:00:00,26.15,26.3,26.14,26.28,375800.0,23.1596,23.2924,23.1507,23.2747,375800.0
2006-05-19 11:30:00,26.28,26.29,26.14,26.22,198800.0,23.2747,23.2836,23.1507,23.2216,198800.0
2006-05-19 12:00:00,26.2,26.23,26.04,26.07,161800.0,23.2039,23.2304,23.0622,23.0887,161800.0
2006-05-19 12:30:00,26.07,26.16,26.0,26.0,175600.0,23.0887,23.1684,23.0267,23.0267,175600.0
2006-05-19 13:00:00,26.0,26.03,25.86,25.87,316600.0,23.0267,23.0533,22.9028,22.9116,316600.0
2006-05-19 13:30:00,25.87,25.95,25.85,25.86,233200.0,22.9116,22.9825,22.8939,22.9028,233200.0
2006-05-19 14:00:00,25.86,25.98,25.86,25.92,185800.0,22.9028,23.009,22.9028,22.9559,185800.0
2006-05-19 14:30:00,25.93,25.93,25.7,25.7,225000.0,22.9648,22.9648,22.7611,22.7611,225000.0
2006-05-19 15:00:00,25.7,25.96,25.7,25.95,268400.0,22.7611,22.9913,22.7611,22.9825,268400.0
2006-05-19 15:30:00,25.95,25.95,25.81,25.84,504600.0,22.9825,22.9825,22.8585,22.885,504600.0
2006-05-22 09:30:00,25.7,26.17,25.68,26.13,414000.0,22.7611,23.1773,22.7433,23.1419,414000.0
2006-05-22 10:00:00,26.09,26.1,25.93,26.01,240000.0,23.1065,23.1153,22.9648,23.0356,240000.0
2006-05-22 10:30:00,26.02,26.18,25.96,26.08,424000.0,23.0445,23.1862,22.9913,23.0976,424000.0
2006-05-22 11:00:00,26.09,26.21,26.0,26.21,209000.0,23.1065,23.2127,23.0267,23.2127,209000.0
2006-05-22 11:30:00,26.21,26.43,26.09,26.4,377600.0,23.2127,23.4076,23.1065,23.381,377600.0
2006-05-22 12:00:00,26.39,26.58,26.33,26.4,283000.0,23.3721,23.5404,23.319,23.381,283000.0
2006-05-22 12:30:00,26.4,26.58,26.36,26.47,324800.0,23.381,23.5404,23.3456,23.443,324800.0
2006-05-22 13:00:00,26.47,26.5,26.34,26.45,172200.0,23.443,23.4696,23.3279,23.4253,172200.0
2006-05-22 13:30:00,26.46,26.59,26.43,26.56,206000.0,23.4341,23.5493,23.4076,23.5227,206000.0
2006-05-22 14:00:00,26.56,26.66,26.46,26.65,264200.0,23.5227,23.6113,23.4341,23.6024,264200.0
2006-05-22 14:30:00,26.65,26.68,26.5,26.56,278400.0,23.6024,23.629,23.4696,23.5227,278400.0
2006-05-22 15:00:00,26.57,26.7,26.55,26.67,277000.0,23.5316,23.6467,23.5139,23.6201,277000.0
2006-05-22 15:30:00,26.68,26.69,26.33,26.56,707400.0,23.629,23.6378,23.319,23.5227,707400.0
2006-05-23 09:30:00,26.46,26.46,26.1,26.4,490000.0,23.4341,23.4341,23.1153,23.381,490000.0
2006-05-23 10:00:00,26.41,26.74,26.33,26.59,263200.0,23.3899,23.6821,23.319,23.5493,263200.0
2006-05-23 10:30:00,26.58,26.74,26.58,26.68,245400.0,23.5404,23.6821,23.5404,23.629,245400.0
2006-05-23 11:00:00,26.68,26.72,26.42,26.62,244200.0,23.629,23.6644,23.3987,23.5758,244200.0
2006-05-23 11:30:00,26.61,26.73,26.57,26.59,208200.0,23.567,23.6733,23.5316,23.5493,208200.0
2006-05-23 12:00:00,26.59,26.64,26.52,26.54,116400.0,23.5493,23.5936,23.4873,23.505,116400.0
2006-05-23 12:30:00,26.53,26.56,26.46,26.47,103600.0,23.4961,23.5227,23.4341,23.443,103600.0
2006-05-23 13:00:00,26.46,26.49,26.46,26.48,105200.0,23.4341,23.4607,23.4341,23.4519,105200.0
2006-05-23 13:30:00,26.48,26.57,26.47,26.48,79000.0,23.4519,23.5316,23.443,23.4519,79000.0
2006-05-23 14:00:00,26.48,26.52,26.43,26.46,119400.0,23.4519,23.4873,23.4076,23.4341,119400.0
2006-05-23 14:30:00,26.47,26.54,26.28,26.29,177600.0,23.443,23.505,23.2747,23.2836,177600.0
2006-05-23 15:00:00,26.3,26.31,26.14,26.15,326400.0,23.2924,23.3013,23.1507,23.1596,326400.0
2006-05-23 15:30:00,26.15,26.22,25.88,25.89,661200.0,23.1596,23.2216,22.9205,22.9293,661200.0
2006-05-24 09:30:00,25.74,26.13,25.5,26.11,297800.0,22.7965,23.1419,22.5839,23.1242,297800.0
2006-05-24 10:00:00,26.13,26.28,26.01,26.1,131600.0,23.1419,23.2747,23.0356,23.1153,131600.0
2006-05-24 10:30:00,26.11,26.25,26.06,26.09,136000.0,23.1242,23.2482,23.0799,23.1065,136000.0
2006-05-24 11:00:00,26.09,26.17,26.05,26.1,234400.0,23.1065,23.1773,23.071,23.1153,234400.0
2006-05-24 11:30:00,26.1,26.31,26.03,26.27,141000.0,23.1153,23.3013,23.0533,23.2659,141000.0
2006-05-24 12:00:00,26.27,26.35,26.11,26.13,130600.0,23.2659,23.3367,23.1242,23.1419,130600.0
2006-05-24 12:30:00,26.15,26.23,26.1,26.14,164600.0,23.1596,23.2304,23.1153,23.1507,164600.0
2006-05-24 13:00:00,26.11,26.28,26.05,26.17,133000.0,23.1242,23.2747,23.071,23.1773,133000.0
2006-05-24 13:30:00,26.15,26.54,26.1,26.48,277600.0,23.1596,23.505,23.1153,23.4519,277600.0
2006-05-24 14:00:00,26.49,26.59,26.28,26.34,376800.0,23.4607,23.5493,23.2747,23.3279,376800.0
2006-05-24 14:30:00,26.34,26.61,26.3,26.55,267000.0,23.3279,23.567,23.2924,23.5139,267000.0
2006-05-24 15:00:00,26.55,26.66,26.49,26.61,533200.0,23.5139,23.6113,23.4607,23.567,533200.0
2006-05-24 15:30:00,26.61,26.79,26.56,26.66,444400.0,23.567,23.7264,23.5227,23.6113,444400.0
2006-05-25 09:30:00,26.61,26.9,26.53,26.82,496400.0,23.567,23.8238,23.4961,23.753,496400.0
2006-05-25 10:00:00,26.82,26.86,26.67,26.77,169200.0,23.753,23.7884,23.6201,23.7087,169200.0
2006-05-25 10:30:00,26.78,26.84,26.66,26.73,120000.0,23.7175,23.7707,23.6113,23.6733,120000.0
2006-05-25 11:00:00,26.73,26.78,26.66,26.74,122800.0,23.6733,23.7175,23.6113,23.6821,122800.0
2006-05-25 11:30:00,26.73,26.9,26.68,26.9,205400.0,23.6733,23.8238,23.629,23.8238,205400.0
2006-05-25 12:00:00,26.91,26.91,26.68,26.77,101400.0,23.8327,23.8327,23.629,23.7087,101400.0
2006-05-25 12:30:00,26.77,26.83,26.7,26.83,103200.0,23.7087,23.7618,23.6467,23.7618,103200.0
2006-05-25 13:00:00,26.83,26.85,26.71,26.72,87800.0,23.7618,23.7795,23.6556,23.6644,87800.0
2006-05-25 13:30:00,26.71,26.76,26.68,26.72,175000.0,23.6556,23.6998,23.629,23.6644,175000.0
2006-05-25 14:00:00,26.74,26.86,26.73,26.84,126000.0,23.6821,23.7884,23.6733,23.7707,126000.0
2006-05-25 14:30:00,26.83,26.86,26.78,26.8,188800.0,23.7618,23.7884,23.7175,23.7353,188800.0
2006-05-25 15:00:00,26.79,26.86,26.72,26.82,173400.0,23.7264,23.7884,23.6644,23.753,173400.0
2006-05-25 15:30:00,26.83,26.91,26.8,26.86,413200.0,23.7618,23.8327,23.7353,23.7884,413200.0
2006-05-26 09:30:00,26.96,26.98,26.73,26.92,423400.0,23.877,23.8947,23.6733,23.8415,423400.0
2006-05-26 10:00:00,26.92,27.09,26.9,26.91,267800.0,23.8415,23.9921,23.8238,23.8327,267800.0
2006-05-26 10:30:00,26.93,26.95,26.81,26.81,184800.0,23.8504,23.8681,23.7441,23.7441,184800.0
2006-05-26 11:00:00,26.82,26.95,26.8,26.83,170800.0,23.753,23.8681,23.7353,23.7618,170800.0
2006-05-26 11:30:00,26.86,26.95,26.86,26.92,120200.0,23.7884,23.8681,23.7884,23.8415,120200.0
2006-05-26 12:00:00,26.92,26.99,26.79,26.98,149600.0,23.8415,23.9035,23.7264,23.8947,149600.0
2006-05-26 12:30:00,26.96,27.03,26.95,26.98,81800.0,23.877,23.939,23.8681,23.8947,81800.0
2006-05-26 13:00:00,26.96,26.97,26.88,26.88,87200.0,23.877,23.8858,23.8061,23.8061,87200.0
2006-05-26 13:30:00,26.89,26.91,26.86,26.89,50200.0,23.815,23.8327,23.7884,23.815,50200.0
2006-05-26 14:00:00,26.88,26.91,26.84,26.85,83400.0,23.8061,23.8327,23.7707,23.7795,83400.0
2006-05-26 14:30:00,26.85,26.91,26.84,26.89,170000.0,23.7795,23.8327,23.7707,23.815,170000.0
2006-05-26 15:00:00,26.89,26.92,26.83,26.9,133400.0,23.815,23.8415,23.7618,23.8238,133400.0
2006-05-26 15:30:00,26.91,26.97,26.87,26.94,224000.0,23.8327,23.8858,23.7973,23.8593,224000.0
2006-05-30 09:30:00,26.97,27.25,26.84,26.98,479000.0,23.8858,24.1338,23.7707,23.8947,479000.0
2006-05-30 10:00:00,26.96,27.14,26.93,27.04,215400.0,23.877,24.0364,23.8504,23.9478,215400.0
2006-05-30 10:30:00,27.02,27.24,27.01,27.04,291000.0,23.9301,24.1249,23.9212,23.9478,291000.0
2006-05-30 11:00:00,27.03,27.13,27.0,27.06,207600.0,23.939,24.0275,23.9124,23.9655,207600.0
2006-05-30 11:30:00,27.06,27.24,27.04,27.17,252000.0,23.9655,24.1249,23.9478,24.0629,252000.0
2006-05-30 12:00:00,27.17,27.21,27.13,27.18,146000.0,24.0629,24.0984,24.0275,24.0718,146000.0
2006-05-30 12:30:00,27.17,27.18,27.09,27.1,148000.0,24.0629,24.0718,23.9921,24.001,148000.0
2006-05-30 13:00:00,27.1,27.17,27.08,27.14,209400.0,24.001,24.0629,23.9832,24.0364,209400.0
2006-05-30 13:30:00,27.15,27.2,27.12,27.2,223800.0,24.0452,24.0895,24.0187,24.0895,223800.0
2006-05-30 14:00:00,27.2,27.21,27.13,27.18,452200.0,24.0895,24.0984,24.0275,24.0718,452200.0
2006-05-30 14:30:00,27.18,27.19,27.11,27.14,169600.0,24.0718,24.0807,24.0098,24.0364,169600.0
2006-05-30 15:00:00,27.14,27.17,27.09,27.16,181400.0,24.0364,24.0629,23.9921,24.0541,181400.0
2006-05-30 15:30:00,27.15,27.19,27.08,27.08,582400.0,24.0452,24.0807,23.9832,23.9832,582400.0
2006-05-31 09:30:00,27.18,27.32,27.03,27.25,243400.0,24.0718,24.1958,23.939,24.1338,243400.0
2006-05-31 10:00:00,27.24,27.3,27.09,27.25,201600.0,24.1249,24.1781,23.9921,24.1338,201600.0
2006-05-31 10:30:00,27.25,27.56,27.24,27.52,349800.0,24.1338,24.4084,24.1249,24.3729,349800.0
2006-05-31 11:00:00,27.52,27.62,27.43,27.47,209800.0,24.3729,24.4615,24.2932,24.3286,209800.0
2006-05-31 11:30:00,27.47,27.49,27.4,27.43,147000.0,24.3286,24.3464,24.2666,24.2932,147000.0
2006-05-31 12:00:00,27.43,27.5,27.24,27.38,110600.0,24.2932,24.3552,24.1249,24.2489,110600.0
2006-05-31 12:30:00,27.38,27.41,27.32,27.37,102000.0,24.2489,24.2755,24.1958,24.2401,102000.0
2006-05-31 13:00:00,27.36,27.42,27.31,27.37,130000.0,24.2312,24.2844,24.1869,24.2401,130000.0
2006-05-31 13:30:00,27.38,27.43,27.32,27.39,129800.0,24.2489,24.2932,24.1958,24.2578,129800.0
2006-05-31 14:00:00,27.41,27.48,27.16,27.25,262200.0,24.2755,24.3375,24.0541,24.1338,262200.0
2006-05-31 14:30:00,27.26,27.41,27.26,27.35,282400.0,24.1427,24.2755,24.1427,24.2224,282400.0
2006-05-31 15:00:00,27.35,27.4,27.22,27.33,231600.0,24.2224,24.2666,24.1072,24.2047,231600.0
2006-05-31 15:30:00,27.32,27.62,27.26,27.59,861200.0,24.1958,24.4615,24.1427,24.4349,861200.0
2006-06-01 09:30:00,27.64,27.93,27.49,27.85,429400.0,24.4792,24.736,24.3464,24.6652,429400.0
2006-06-01 10:00:00,27.85,27.92,27.61,27.7,298000.0,24.6652,24.7272,24.4526,24.5323,298000.0
2006-06-01 10:30:00,27.7,27.83,27.68,27.76,279800.0,24.5323,24.6475,24.5146,24.5855,279800.0
2006-06-01 11:00:00,27.75,27.76,27.63,27.66,165400.0,24.5766,24.5855,24.4703,24.4969,165400.0
2006-06-01 11:30:00,27.66,27.7,27.54,27.56,150600.0,24.4969,24.5323,24.3906,24.4084,150600.0
2006-06-01 12:00:00,27.56,27.61,27.51,27.6,125600.0,24.4084,24.4526,24.3641,24.4438,125600.0
2006-06-01 12:30:00,27.6,27.74,27.54,27.6,103200.0,24.4438,24.5678,24.3906,24.4438,103200.0
2006-06-01 13:00:00,27.59,27.7,27.59,27.68,108400.0,24.4349,24.5323,24.4349,24.5146,108400.0
2006-06-01 13:30:00,27.68,27.69,27.56,27.58,195800.0,24.5146,24.5235,24.4084,24.4261,195800.0
2006-06-01 14:00:00,27.59,27.67,27.56,27.62,124400.0,24.4349,24.5058,24.4084,24.4615,124400.0
2006-06-01 14:30:00,27.61,27.68,27.6,27.67,132400.0,24.4526,24.5146,24.4438,24.5058,132400.0
2006-06-01 15:00:00,27.67,27.75,27.61,27.68,156000.0,24.5058,24.5766,24.4526,24.5146,156000.0
2006-06-01 15:30:00,27.68,27.88,27.67,27.87,427400.0,24.5146,24.6918,24.5058,24.6829,427400.0
2006-06-02 09:30:00,27.98,27.99,27.32,27.42,286200.0,24.7803,24.7892,24.1958,24.2844,286200.0
2006-06-02 10:00:00,27.43,27.65,27.41,27.61,262800.0,24.2932,24.4881,24.2755,24.4526,262800.0
2006-06-02 10:30:00,27.6,27.75,27.58,27.72,133200.0,24.4438,24.5766,24.4261,24.5501,133200.0
2006-06-02 11:00:00,27.73,27.75,27.61,27.65,99600.0,24.5589,24.5766,24.4526,24.4881,99600.0
2006-06-02 11:30:00,27.66,27.69,27.46,27.48,180400.0,24.4969,24.5235,24.3198,24.3375,180400.0
2006-06-02 12:00:00,27.46,27.61,27.44,27.56,83800.0,24.3198,24.4526,24.3021,24.4084,83800.0
2006-06-02 12:30:00,27.54,27.67,27.52,27.65,98000.0,24.3906,24.5058,24.3729,24.4881,98000.0
2006-06-02 13:00:00,27.65,27.79,27.65,27.75,97600.0,24.4881,24.612,24.4881,24.5766,97600.0
2006-06-02 13:30:00,27.77,27.77,27.6,27.6,101000.0,24.5943,24.5943,24.4438,24.4438,101000.0
2006-06-02 14:00:00,27.61,27.67,27.6,27.65,83200.0,24.4526,24.5058,24.4438,24.4881,83200.0
2006-06-02 14:30:00,27.65,27.78,27.63,27.75,87400.0,24.4881,24.6032,24.4703,24.5766,87400.0
2006-06-02 15:00:00,27.75,27.77,27.67,27.76,110400.0,24.5766,24.5943,24.5058,24.5855,110400.0
2006-06-02 15:30:00,27.75,27.86,27.72,27.82,299200.0,24.5766,24.674,24.5501,24.6386,299200.0
2006-06-05 09:30:00,27.75,27.88,27.67,27.84,279200.0,24.5766,24.6918,24.5058,24.6563,279200.0
2006-06-05 10:00:00,27.85,28.06,27.75,28.06,255000.0,24.6652,24.8512,24.5766,24.8512,255000.0
2006-06-05 10:30:00,28.04,28.23,27.94,28.23,190000.0,24.8335,25.0017,24.7449,25.0017,190000.0
2006-06-05 11:00:00,28.22,28.25,27.95,28.0,252000.0,24.9929,25.0194,24.7538,24.798,252000.0
2006-06-05 11:30:00,28.0,28.03,27.93,27.95,112200.0,24.798,24.8246,24.736,24.7538,112200.0
2006-06-05 12:00:00,27.95,27.98,27.89,27.92,134400.0,24.7538,24.7803,24.7006,24.7272,134400.0
2006-06-05 12:30:00,27.91,27.95,27.89,27.89,49400.0,24.7183,24.7538,24.7006,24.7006,49400.0
2006-06-05 13:00:00,27.97,27.98,27.8,27.82,289200.0,24.7715,24.7803,24.6209,24.6386,289200.0
2006-06-05 13:30:00,27.82,27.83,27.73,27.78,109400.0,24.6386,24.6475,24.5589,24.6032,109400.0
2006-06-05 14:00:00,27.79,27.83,27.53,27.63,249800.0,24.612,24.6475,24.3818,24.4703,249800.0
2006-06-05 14:30:00,27.63,27.68,27.46,27.64,190800.0,24.4703,24.5146,24.3198,24.4792,190800.0
2006-06-05 15:00:00,27.61,27.66,27.5,27.5,209000.0,24.4526,24.4969,24.3552,24.3552,209000.0
2006-06-05 15:30:00,27.5,27.59,27.47,27.5,283600.0,24.3552,24.4349,24.3286,24.3552,283600.0
2006-06-06 09:30:00,27.45,27.47,26.92,27.11,430600.0,24.3109,24.3286,23.8415,24.0098,430600.0
2006-06-06 10:00:00,27.11,27.31,27.04,27.25,247400.0,24.0098,24.1869,23.9478,24.1338,247400.0
2006-06-06 10:30:00,27.24,27.32,27.15,27.22,276000.0,24.1249,24.1958,24.0452,24.1072,276000.0
2006-06-06 11:00:00,27.23,27.32,27.11,27.23,179800.0,24.1161,24.1958,24.0098,24.1161,179800.0
2006-06-06 11:30:00,27.23,27.27,27.05,27.13,187800.0,24.1161,24.1515,23.9567,24.0275,187800.0
2006-06-06 12:00:00,27.14,27.27,27.1,27.18,135000.0,24.0364,24.1515,24.001,24.0718,135000.0
2006-06-06 12:30:00,27.19,27.33,27.14,27.26,136200.0,24.0807,24.2047,24.0364,24.1427,136200.0
2006-06-06 13:00:00,27.26,27.29,27.16,27.21,176800.0,24.1427,24.1692,24.0541,24.0984,176800.0
2006-06-06 13:30:00,27.21,27.23,27.03,27.17,142400.0,24.0984,24.1161,23.939,24.0629,142400.0
2006-06-06 14:00:00,27.17,27.21,26.99,27.08,136000.0,24.0629,24.0984,23.9035,23.9832,136000.0
2006-06-06 14:30:00,27.09,27.18,27.0,27.06,167200.0,23.9921,24.0718,23.9124,23.9655,167200.0
2006-06-06 15:00:00,27.06,27.15,27.0,27.11,121400.0,23.9655,24.0452,23.9124,24.0098,121400.0
2006-06-06 15:30:00,27.13,27.22,27.08,27.18,407000.0,24.0275,24.1072,23.9832,24.0718,407000.0
2006-06-07 09:30:00,26.98,27.06,26.79,26.82,456400.0,23.8947,23.9655,23.7264,23.753,456400.0
2006-06-07 10:00:00,26.82,27.21,26.82,27.21,435400.0,23.753,24.0984,23.753,24.0984,435400.0
2006-06-07 10:30:00,27.21,27.22,27.13,27.21,194800.0,24.0984,24.1072,24.0275,24.0984,194800.0
2006-06-07 11:00:00,27.2,27.27,27.17,27.18,106200.0,24.0895,24.1515,24.0629,24.0718,106200.0
2006-06-07 11:30:00,27.18,27.33,27.18,27.32,223400.0,24.0718,24.2047,24.0718,24.1958,223400.0
2006-06-07 12:00:00,27.32,27.36,27.19,27.2,183600.0,24.1958,24.2312,24.0807,24.0895,183600.0
2006-06-07 12:30:00,27.2,27.24,27.15,27.16,104600.0,24.0895,24.1249,24.0452,24.0541,104600.0
2006-06-07 13:00:00,27.16,27.24,27.14,27.24,85200.0,24.0541,24.1249,24.0364,24.1249,85200.0
2006-06-07 13:30:00,27.25,27.25,27.12,27.19,144600.0,24.1338,24.1338,24.0187,24.0807,144600.0
2006-06-07 14:00:00,27.19,27.3,27.1,27.28,271400.0,24.0807,24.1781,24.001,24.1604,271400.0
2006-06-07 14:30:00,27.27,27.28,27.18,27.21,202600.0,24.1515,24.1604,24.0718,24.0984,202600.0
2006-06-07 15:00:00,27.2,27.27,27.18,27.22,309400.0,24.0895,24.1515,24.0718,24.1072,309400.0
2006-06-07 15:30:00,27.22,27.28,27.1,27.11,461200.0,24.1072,24.1604,24.001,24.0098,461200.0
2006-06-08 09:30:00,27.15,27.15,26.67,26.75,770800.0,24.0452,24.0452,23.6201,23.691,770800.0
2006-06-08 10:00:00,26.78,27.04,26.7,26.75,149200.0,23.7175,23.9478,23.6467,23.691,149200.0
2006-06-08 10:30:00,26.73,26.93,26.67,26.91,160200.0,23.6733,23.8504,23.6201,23.8327,160200.0
2006-06-08 11:00:00,26.92,26.96,26.51,26.6,305200.0,23.8415,23.877,23.4784,23.5581,305200.0
2006-06-08 11:30:00,26.6,26.6,26.29,26.46,357200.0,23.5581,23.5581,23.2836,23.4341,357200.0
2006-06-08 12:00:00,26.46,26.59,26.34,26.45,189200.0,23.4341,23.5493,23.3279,23.4253,189200.0
2006-06-08 12:30:00,26.48,26.69,26.47,26.64,64400.0,23.4519,23.6378,23.443,23.5936,64400.0
2006-06-08 13:00:00,26.66,26.68,26.38,26.43,162200.0,23.6113,23.629,23.3633,23.4076,162200.0
2006-06-08 13:30:00,26.43,26.63,26.41,26.63,106800.0,23.4076,23.5847,23.3899,23.5847,106800.0
2006-06-08 14:00:00,26.61,26.67,26.46,26.59,200800.0,23.567,23.6201,23.4341,23.5493,200800.0
2006-06-08 14:30:00,26.61,26.75,26.52,26.61,248400.0,23.567,23.691,23.4873,23.567,248400.0
2006-06-08 15:00:00,26.6,26.84,26.56,26.75,234200.0,23.5581,23.7707,23.5227,23.691,234200.0
2006-06-08 15:30:00,26.76,26.97,26.73,26.79,576400.0,23.6998,23.8858,23.6733,23.7264,576400.0
2006-06-09 09:30:00,26.77,27.33,26.75,27.27,334800.0,23.7087,24.2047,23.691,24.1515,334800.0
2006-06-09 10:00:00,27.28,27.28,26.97,27.06,124000.0,24.1604,24.1604,23.8858,23.9655,124000.0
2006-06-09 10:30:00,27.08,27.18,26.95,26.97,174400.0,23.9832,24.0718,23.8681,23.8858,174400.0
2006-06-09 11:00:00,26.95,27.09,26.95,26.98,104000.0,23.8681,23.9921,23.8681,23.8947,104000.0
2006-06-09 11:30:00,27.0,27.08,26.84,26.86,222600.0,23.9124,23.9832,23.7707,23.7884,222600.0
2006-06-09 12:00:00,26.86,27.03,26.84,26.95,231600.0,23.7884,23.939,23.7707,23.8681,231600.0
2006-06-09 12:30:00,26.95,27.09,26.94,26.96,104400.0,23.8681,23.9921,23.8593,23.877,104400.0
2006-06-09 13:00:00,26.95,26.97,26.87,26.93,87000.0,23.8681,23.8858,23.7973,23.8504,87000.0
2006-06-09 13:30:00,26.92,27.08,26.86,27.06,143600.0,23.8415,23.9832,23.7884,23.9655,143600.0
2006-06-09 14:00:00,27.06,27.32,27.05,27.26,345200.0,23.9655,24.1958,23.9567,24.1427,345200.0
2006-06-09 14:30:00,27.25,27.3,27.18,27.18,219600.0,24.1338,24.1781,24.0718,24.0718,219600.0
2006-06-09 15:00:00,27.18,27.2,27.02,27.1,542200.0,24.0718,24.0895,23.9301,24.001,542200.0
2006-06-09 15:30:00,27.11,27.11,25.87,25.97,4648800.0,24.0098,24.0098,22.9116,23.0002,4648800.0
2006-06-12 09:30:00,26.1,26.35,25.63,26.23,764200.0,23.1153,23.3367,22.6991,23.2304,764200.0
2006-06-12 10:00:00,26.21,26.23,26.0,26.15,444200.0,23.2127,23.2304,23.0267,23.1596,444200.0
2006-06-12 10:30:00,26.15,26.33,26.13,26.24,464600.0,23.1596,23.319,23.1419,23.2393,464600.0
2006-06-12 11:00:00,26.25,26.31,26.1,26.18,495600.0,23.2482,23.3013,23.1153,23.1862,495600.0
2006-06-12 11:30:00,26.15,26.37,26.08,26.36,313200.0,23.1596,23.3544,23.0976,23.3456,313200.0
2006-06-12 12:00:00,26.35,26.39,26.17,26.19,186400.0,23.3367,23.3721,23.1773,23.195,186400.0
2006-06-12 12:30:00,26.19,26.25,26.15,26.22,146000.0,23.195,23.2482,23.1596,23.2216,146000.0
2006-06-12 13:00:00,26.23,26.25,26.15,26.2,391200.0,23.2304,23.2482,23.1596,23.2039,391200.0
2006-06-12 13:30:00,26.2,26.2,26.02,26.11,243400.0,23.2039,23.2039,23.0445,23.1242,243400.0
2006-06-12 14:00:00,26.12,26.17,25.98,26.0,240200.0,23.133,23.1773,23.009,23.0267,240200.0
2006-06-12 14:30:00,26.0,26.03,25.91,25.92,329000.0,23.0267,23.0533,22.947,22.9559,329000.0
2006-06-12 15:00:00,25.92,25.92,25.71,25.73,547000.0,22.9559,22.9559,22.7699,22.7876,547000.0
2006-06-12 15:30:00,25.75,25.82,25.69,25.73,542200.0,22.8053,22.8673,22.7522,22.7876,542200.0
2006-06-13 09:30:00,25.73,26.55,25.73,26.34,546400.0,22.7876,23.5139,22.7876,23.3279,546400.0
2006-06-13 10:00:00,26.31,26.47,26.21,26.3,370000.0,23.3013,23.443,23.2127,23.2924,370000.0
2006-06-13 10:30:00,26.3,26.5,26.23,26.43,305200.0,23.2924,23.4696,23.2304,23.4076,305200.0
2006-06-13 11:00:00,26.42,26.66,26.34,26.65,407600.0,23.3987,23.6113,23.3279,23.6024,407600.0
2006-06-13 11:30:00,26.65,26.84,26.61,26.78,318800.0,23.6024,23.7707,23.567,23.7175,318800.0
2006-06-13 12:00:00,26.79,26.83,26.63,26.63,208400.0,23.7264,23.7618,23.5847,23.5847,208400.0
2006-06-13 12:30:00,26.63,26.74,26.61,26.67,134600.0,23.5847,23.6821,23.567,23.6201,134600.0
2006-06-13 13:00:00,26.66,26.66,26.5,26.59,398600.0,23.6113,23.6113,23.4696,23.5493,398600.0
2006-06-13 13:30:00,26.59,26.63,26.54,26.59,397600.0,23.5493,23.5847,23.505,23.5493,397600.0
2006-06-13 14:00:00,26.59,26.6,26.5,26.54,365600.0,23.5493,23.5581,23.4696,23.505,365600.0
2006-06-13 14:30:00,26.54,26.64,26.46,26.5,586600.0,23.505,23.5936,23.4341,23.4696,586600.0
2006-06-13 15:00:00,26.5,26.57,26.35,26.52,511800.0,23.4696,23.5316,23.3367,23.4873,511800.0
2006-06-13 15:30:00,26.52,26.6,26.34,26.39,717200.0,23.4873,23.5581,23.3279,23.3721,717200.0
2006-06-14 09:30:00,26.33,26.43,26.18,26.34,414000.0,23.319,23.4076,23.1862,23.3279,414000.0
2006-06-14 10:00:00,26.34,26.5,26.29,26.43,367000.0,23.3279,23.4696,23.2836,23.4076,367000.0
2006-06-14 10:30:00,26.44,26.49,26.36,26.43,180200.0,23.4164,23.4607,23.3456,23.4076,180200.0
2006-06-14 11:00:00,26.43,26.53,26.27,26.5,153800.0,23.4076,23.4961,23.2659,23.4696,153800.0
2006-06-14 11:30:00,26.5,26.54,26.43,26.49,146600.0,23.4696,23.505,23.4076,23.4607,146600.0
2006-06-14 12:00:00,26.49,26.53,26.43,26.44,108800.0,23.4607,23.4961,23.4076,23.4164,108800.0
2006-06-14 12:30:00,26.44,26.47,26.41,26.45,91000.0,23.4164,23.443,23.3899,23.4253,91000.0
2006-06-14 13:00:00,26.44,26.45,26.28,26.35,116600.0,23.4164,23.4253,23.2747,23.3367,116600.0
2006-06-14 13:30:00,26.35,26.45,26.25,26.44,173800.0,23.3367,23.4253,23.2482,23.4164,173800.0
2006-06-14 14:00:00,26.44,26.5,26.36,26.42,236000.0,23.4164,23.4696,23.3456,23.3987,236000.0
2006-06-14 14:30:00,26.41,26.44,26.3,26.37,154400.0,23.3899,23.4164,23.2924,23.3544,154400.0
2006-06-14 15:00:00,26.38,26.43,26.28,26.32,135800.0,23.3633,23.4076,23.2747,23.3102,135800.0
2006-06-14 15:30:00,26.32,26.47,26.32,26.43,557600.0,23.3102,23.443,23.3102,23.4076,557600.0
2006-06-15 09:30:00,26.43,26.62,26.4,26.54,486200.0,23.4076,23.5758,23.381,23.505,486200.0
2006-06-15 10:00:00,26.56,26.71,26.47,26.69,352400.0,23.5227,23.6556,23.443,23.6378,352400.0
2006-06-15 10:30:00,26.69,26.99,26.68,26.83,337400.0,23.6378,23.9035,23.629,23.7618,337400.0
2006-06-15 11:00:00,26.84,27.0,26.83,26.96,209800.0,23.7707,23.9124,23.7618,23.877,209800.0
2006-06-15 11:30:00,26.94,26.97,26.87,26.92,140200.0,23.8593,23.8858,23.7973,23.8415,140200.0
2006-06-15 12:00:00,26.91,26.91,26.82,26.9,90200.0,23.8327,23.8327,23.753,23.8238,90200.0
2006-06-15 12:30:00,26.9,26.91,26.85,26.88,109400.0,23.8238,23.8327,23.7795,23.8061,109400.0
2006-06-15 13:00:00,26.86,26.89,26.8,26.88,79800.0,23.7884,23.815,23.7353,23.8061,79800.0
2006-06-15 13:30:00,26.86,27.0,26.78,27.0,155200.0,23.7884,23.9124,23.7175,23.9124,155200.0
2006-06-15 14:00:00,27.0,27.28,26.99,27.24,226400.0,23.9124,24.1604,23.9035,24.1249,226400.0
2006-06-15 14:30:00,27.23,27.5,27.18,27.36,400800.0,24.1161,24.3552,24.0718,24.2312,400800.0
2006-06-15 15:00:00,27.36,27.5,27.25,27.42,279600.0,24.2312,24.3552,24.1338,24.2844,279600.0
2006-06-15 15:30:00,27.42,27.49,27.35,27.38,869600.0,24.2844,24.3464,24.2224,24.2489,869600.0
2006-06-16 09:30:00,27.34,27.84,27.25,27.83,2227200.0,24.2135,24.6563,24.1338,24.6475,2227200.0
2006-06-16 10:00:00,27.83,28.0,27.5,27.5,334800.0,24.6475,24.798,24.3552,24.3552,334800.0
2006-06-16 10:30:00,27.49,27.57,27.42,27.47,226800.0,24.3464,24.4172,24.2844,24.3286,226800.0
2006-06-16 11:00:00,27.46,27.55,27.38,27.4,131200.0,24.3198,24.3995,24.2489,24.2666,131200.0
2006-06-16 11:30:00,27.4,27.51,27.39,27.43,72800.0,24.2666,24.3641,24.2578,24.2932,72800.0
2006-06-16 12:00:00,27.44,27.5,27.36,27.41,85000.0,24.3021,24.3552,24.2312,24.2755,85000.0
2006-06-16 12:30:00,27.42,27.48,27.27,27.46,89400.0,24.2844,24.3375,24.1515,24.3198,89400.0
2006-06-16 13:00:00,27.46,27.5,27.36,27.45,65000.0,24.3198,24.3552,24.2312,24.3109,65000.0
2006-06-16 13:30:00,27.44,27.46,27.32,27.32,138000.0,24.3021,24.3198,24.1958,24.1958,138000.0
2006-06-16 14:00:00,27.31,27.42,27.31,27.34,140400.0,24.1869,24.2844,24.1869,24.2135,140400.0
2006-06-16 14:30:00,27.34,27.34,27.23,27.34,178200.0,24.2135,24.2135,24.1161,24.2135,178200.0
2006-06-16 15:00:00,27.34,27.36,27.25,27.33,197800.0,24.2135,24.2312,24.1338,24.2047,197800.0
2006-06-16 15:30:00,27.33,27.36,27.22,27.25,599800.0,24.2047,24.2312,24.1072,24.1338,599800.0
2006-06-19 09:30:00,27.26,27.32,27.01,27.28,222200.0,24.1427,24.1958,23.9212,24.1604,222200.0
2006-06-19 10:00:00,27.29,27.63,27.28,27.63,412400.0,24.1692,24.4703,24.1604,24.4703,412400.0
2006-06-19 10:30:00,27.62,27.94,27.62,27.93,542000.0,24.4615,24.7449,24.4615,24.736,542000.0
2006-06-19 11:00:00,27.93,28.09,27.8,28.07,474400.0,24.736,24.8777,24.6209,24.86,474400.0
2006-06-19 11:30:00,28.07,28.18,27.95,27.97,306200.0,24.86,24.9575,24.7538,24.7715,306200.0
2006-06-19 12:00:00,27.99,28.03,27.83,27.85,328400.0,24.7892,24.8246,24.6475,24.6652,328400.0
2006-06-19 12:30:00,27.85,27.85,27.7,27.7,170000.0,24.6652,24.6652,24.5323,24.5323,170000.0
2006-06-19 13:00:00,27.7,27.74,27.68,27.71,207600.0,24.5323,24.5678,24.5146,24.5412,207600.0
2006-06-19 13:30:00,27.72,27.81,27.7,27.75,165800.0,24.5501,24.6298,24.5323,24.5766,165800.0
2006-06-19 14:00:00,27.75,27.89,27.71,27.73,173400.0,24.5766,24.7006,24.5412,24.5589,173400.0
2006-06-19 14:30:00,27.72,27.76,27.53,27.59,209200.0,24.5501,24.5855,24.3818,24.4349,209200.0
2006-06-19 15:00:00,27.59,27.72,27.58,27.69,169800.0,24.4349,24.5501,24.4261,24.5235,169800.0
2006-06-19 15:30:00,27.7,27.75,27.58,27.58,328000.0,24.5323,24.5766,24.4261,24.4261,328000.0
2006-06-20 09:30:00,27.68,27.76,27.4,27.58,215400.0,24.5146,24.5855,24.2666,24.4261,215400.0
2006-06-20 10:00:00,27.58,27.74,27.54,27.65,140800.0,24.4261,24.5678,24.3906,24.4881,140800.0
2006-06-20 10:30:00,27.67,27.7,27.43,27.66,98200.0,24.5058,24.5323,24.2932,24.4969,98200.0
2006-06-20 11:00:00,27.64,27.82,27.61,27.82,192600.0,24.4792,24.6386,24.4526,24.6386,192600.0
2006-06-20 11:30:00,27.8,28.0,27.8,27.91,157000.0,24.6209,24.798,24.6209,24.7183,157000.0
2006-06-20 12:00:00,27.91,27.94,27.86,27.88,64600.0,24.7183,24.7449,24.674,24.6918,64600.0
2006-06-20 12:30:00,27.88,27.89,27.8,27.88,90000.0,24.6918,24.7006,24.6209,24.6918,90000.0
2006-06-20 13:00:00,27.89,27.95,27.87,27.88,299800.0,24.7006,24.7538,24.6829,24.6918,299800.0
2006-06-20 13:30:00,27.88,27.9,27.71,27.85,129600.0,24.6918,24.7095,24.5412,24.6652,129600.0
2006-06-20 14:00:00,27.84,27.88,27.73,27.76,103800.0,24.6563,24.6918,24.5589,24.5855,103800.0
2006-06-20 14:30:00,27.75,27.97,27.75,27.9,119200.0,24.5766,24.7715,24.5766,24.7095,119200.0
2006-06-20 15:00:00,27.89,27.97,27.84,27.85,286800.0,24.7006,24.7715,24.6563,24.6652,286800.0
2006-06-20 15:30:00,27.83,27.86,27.68,27.75,221600.0,24.6475,24.674,24.5146,24.5766,221600.0
2006-06-21 09:30:00,27.85,28.14,27.78,28.11,296000.0,24.6652,24.922,24.6032,24.8955,296000.0
2006-06-21 10:00:00,28.09,28.47,28.09,28.41,367200.0,24.8777,25.2143,24.8777,25.1611,367200.0
2006-06-21 10:30:00,28.41,28.5,28.34,28.39,465000.0,25.1611,25.2409,25.0992,25.1434,465000.0
2006-06-21 11:00:00,28.41,28.5,28.38,28.5,285600.0,25.1611,25.2409,25.1346,25.2409,285600.0
2006-06-21 11:30:00,28.5,28.57,28.28,28.31,393000.0,25.2409,25.3029,25.046,25.0726,393000.0
2006-06-21 12:00:00,28.33,28.49,28.29,28.38,252200.0,25.0903,25.232,25.0549,25.1346,252200.0
2006-06-21 12:30:00,28.38,28.43,28.31,28.43,91600.0,25.1346,25.1789,25.0726,25.1789,91600.0
2006-06-21 13:00:00,28.42,28.48,28.4,28.47,158000.0,25.17,25.2231,25.1523,25.2143,158000.0
2006-06-21 13:30:00,28.47,28.63,28.46,28.61,164800.0,25.2143,25.356,25.2054,25.3383,164800.0
2006-06-21 14:00:00,28.61,28.72,28.6,28.7,173200.0,25.3383,25.4357,25.3294,25.418,173200.0
2006-06-21 14:30:00,28.7,28.71,28.49,28.62,146000.0,25.418,25.4268,25.232,25.3471,146000.0
2006-06-21 15:00:00,28.63,28.63,28.55,28.55,177200.0,25.356,25.356,25.2851,25.2851,177200.0
2006-06-21 15:30:00,28.54,28.54,28.31,28.37,381800.0,25.2763,25.2763,25.0726,25.1257,381800.0
2006-06-22 09:30:00,28.38,28.38,28.15,28.25,238200.0,25.1346,25.1346,24.9309,25.0194,238200.0
2006-06-22 10:00:00,28.25,28.31,28.09,28.2,343000.0,25.0194,25.0726,24.8777,24.9752,343000.0
2006-06-22 10:30:00,28.2,28.23,28.05,28.14,170600.0,24.9752,25.0017,24.8423,24.922,170600.0
2006-06-22 11:00:00,28.15,28.38,28.11,28.32,167400.0,24.9309,25.1346,24.8955,25.0814,167400.0
2006-06-22 11:30:00,28.32,28.39,28.3,28.38,155400.0,25.0814,25.1434,25.0637,25.1346,155400.0
2006-06-22 12:00:00,28.37,28.5,28.34,28.35,183600.0,25.1257,25.2409,25.0992,25.108,183600.0
2006-06-22 12:30:00,28.34,28.34,28.22,28.23,333200.0,25.0992,25.0992,24.9929,25.0017,333200.0
2006-06-22 13:00:00,28.23,28.29,28.22,28.27,104400.0,25.0017,25.0549,24.9929,25.0372,104400.0
2006-06-22 13:30:00,28.26,28.31,28.21,28.31,191200.0,25.0283,25.0726,24.984,25.0726,191200.0
2006-06-22 14:00:00,28.31,28.35,28.21,28.29,144200.0,25.0726,25.108,24.984,25.0549,144200.0
2006-06-22 14:30:00,28.28,28.45,28.25,28.4,93600.0,25.046,25.1966,25.0194,25.1523,93600.0
2006-06-22 15:00:00,28.4,28.47,28.32,28.46,110800.0,25.1523,25.2143,25.0814,25.2054,110800.0
2006-06-22 15:30:00,28.46,28.49,28.36,28.38,238600.0,25.2054,25.232,25.1169,25.1346,238600.0
2006-06-23 09:30:00,28.42,28.47,28.22,28.26,273400.0,25.17,25.2143,24.9929,25.0283,273400.0
2006-06-23 10:00:00,28.26,28.44,28.22,28.32,147000.0,25.0283,25.1877,24.9929,25.0814,147000.0
2006-06-23 10:30:00,28.3,28.41,28.29,28.34,94800.0,25.0637,25.1611,25.0549,25.0992,94800.0
2006-06-23 11:00:00,28.35,28.39,28.29,28.35,112800.0,25.108,25.1434,25.0549,25.108,112800.0
2006-06-23 11:30:00,28.34,28.47,28.33,28.43,95800.0,25.0992,25.2143,25.0903,25.1789,95800.0
2006-06-23 12:00:00,28.42,28.82,28.41,28.79,198000.0,25.17,25.5243,25.1611,25.4977,198000.0
2006-06-23 12:30:00,28.79,28.83,28.65,28.66,98400.0,25.4977,25.5331,25.3737,25.3826,98400.0
2006-06-23 13:00:00,28.65,28.7,28.58,28.59,91800.0,25.3737,25.418,25.3117,25.3206,91800.0
2006-06-23 13:30:00,28.59,28.68,28.58,28.62,91200.0,25.3206,25.4003,25.3117,25.3471,91200.0
2006-06-23 14:00:00,28.63,28.63,28.5,28.61,124000.0,25.356,25.356,25.2409,25.3383,124000.0
2006-06-23 14:30:00,28.61,28.68,28.58,28.61,149000.0,25.3383,25.4003,25.3117,25.3383,149000.0
2006-06-23 15:00:00,28.6,28.63,28.47,28.59,304800.0,25.3294,25.356,25.2143,25.3206,304800.0
2006-06-23 15:30:00,28.59,28.65,28.47,28.47,215000.0,25.3206,25.3737,25.2143,25.2143,215000.0
2006-06-26 09:30:00,28.39,28.4,28.21,28.33,337600.0,25.1434,25.1523,24.984,25.0903,337600.0
2006-06-26 10:00:00,28.33,28.47,28.27,28.43,209400.0,25.0903,25.2143,25.0372,25.1789,209400.0
2006-06-26 10:30:00,28.45,28.45,28.33,28.36,119200.0,25.1966,25.1966,25.0903,25.1169,119200.0
2006-06-26 11:00:00,28.36,28.56,28.35,28.53,118200.0,25.1169,25.294,25.108,25.2674,118200.0
2006-06-26 11:30:00,28.54,28.63,28.54,28.59,75600.0,25.2763,25.356,25.2763,25.3206,75600.0
2006-06-26 12:00:00,28.59,28.63,28.49,28.61,68800.0,25.3206,25.356,25.232,25.3383,68800.0
2006-06-26 12:30:00,28.6,28.66,28.58,28.6,94200.0,25.3294,25.3826,25.3117,25.3294,94200.0
2006-06-26 13:00:00,28.61,28.63,28.5,28.53,69000.0,25.3383,25.356,25.2409,25.2674,69000.0
2006-06-26 13:30:00,28.52,28.56,28.5,28.55,59600.0,25.2586,25.294,25.2409,25.2851,59600.0
2006-06-26 14:00:00,28.54,28.57,28.47,28.5,72600.0,25.2763,25.3029,25.2143,25.2409,72600.0
2006-06-26 14:30:00,28.49,28.64,28.47,28.57,127000.0,25.232,25.3648,25.2143,25.3029,127000.0
2006-06-26 15:00:00,28.57,28.57,28.5,28.55,137200.0,25.3029,25.3029,25.2409,25.2851,137200.0
2006-06-26 15:30:00,28.57,28.61,28.46,28.5,244000.0,25.3029,25.3383,25.2054,25.2409,244000.0
2006-06-27 09:30:00,28.45,28.73,28.36,28.7,274000.0,25.1966,25.4446,25.1169,25.418,274000.0
2006-06-27 10:00:00,28.69,28.71,28.51,28.62,232400.0,25.4091,25.4268,25.2497,25.3471,232400.0
2006-06-27 10:30:00,28.62,28.62,28.5,28.54,552400.0,25.3471,25.3471,25.2409,25.2763,552400.0
2006-06-27 11:00:00,28.55,28.63,28.54,28.63,1124400.0,25.2851,25.356,25.2763,25.356,1124400.0
2006-06-27 11:30:00,28.63,28.65,28.59,28.65,134000.0,25.356,25.3737,25.3206,25.3737,134000.0
2006-06-27 12:00:00,28.65,28.68,28.61,28.65,189000.0,25.3737,25.4003,25.3383,25.3737,189000.0
2006-06-27 12:30:00,28.65,28.68,28.59,28.61,156200.0,25.3737,25.4003,25.3206,25.3383,156200.0
2006-06-27 13:00:00,28.63,28.66,28.6,28.66,167600.0,25.356,25.3826,25.3294,25.3826,167600.0
2006-06-27 13:30:00,28.66,28.75,28.61,28.74,103000.0,25.3826,25.4623,25.3383,25.4534,103000.0
2006-06-27 14:00:00,28.74,28.79,28.71,28.75,286000.0,25.4534,25.4977,25.4268,25.4623,286000.0
2006-06-27 14:30:00,28.75,28.85,28.73,28.84,366000.0,25.4623,25.5508,25.4446,25.542,366000.0
2006-06-27 15:00:00,28.84,29.0,28.84,28.99,593800.0,25.542,25.6837,25.542,25.6748,593800.0
2006-06-27 15:30:00,28.99,29.05,28.87,29.0,1131800.0,25.6748,25.728,25.5685,25.6837,1131800.0
2006-06-28 09:30:00,29.0,29.02,28.67,28.71,486400.0,25.6837,25.7014,25.3914,25.4268,486400.0
2006-06-28 10:00:00,28.71,28.85,28.66,28.82,245400.0,25.4268,25.5508,25.3826,25.5243,245400.0
2006-06-28 10:30:00,28.82,28.84,28.75,28.81,343200.0,25.5243,25.542,25.4623,25.5154,343200.0
2006-06-28 11:00:00,28.8,28.87,28.78,28.79,203000.0,25.5065,25.5685,25.4888,25.4977,203000.0
2006-06-28 11:30:00,28.8,28.99,28.77,28.99,238800.0,25.5065,25.6748,25.48,25.6748,238800.0
2006-06-28 12:00:00,28.98,29.18,28.98,29.11,299200.0,25.666,25.8431,25.666,25.7811,299200.0
2006-06-28 12:30:00,29.11,29.18,29.11,29.16,170600.0,25.7811,25.8431,25.7811,25.8254,170600.0
2006-06-28 13:00:00,29.17,29.27,29.16,29.26,239400.0,25.8342,25.9228,25.8254,25.9139,239400.0
2006-06-28 13:30:00,29.26,29.36,29.24,29.33,435400.0,25.9139,26.0025,25.8962,25.9759,435400.0
2006-06-28 14:00:00,29.33,29.36,29.27,29.34,606000.0,25.9759,26.0025,25.9228,25.9848,606000.0
2006-06-28 14:30:00,29.33,29.5,29.33,29.48,469200.0,25.9759,26.1265,25.9759,26.1088,469200.0
2006-06-28 15:00:00,29.48,29.6,29.47,29.56,500200.0,26.1088,26.2151,26.0999,26.1796,500200.0
2006-06-28 15:30:00,29.56,29.61,29.43,29.59,624200.0,26.1796,26.2239,26.0645,26.2062,624200.0
2006-06-29 09:30:00,29.65,29.98,29.65,29.96,489600.0,26.2593,26.5516,26.2593,26.5339,489600.0
2006-06-29 10:00:00,29.96,29.98,29.8,29.81,431200.0,26.5339,26.5516,26.3922,26.4011,431200.0
2006-06-29 10:30:00,29.82,29.84,29.7,29.72,239000.0,26.4099,26.4276,26.3036,26.3213,239000.0
2006-06-29 11:00:00,29.72,29.79,29.61,29.62,218400.0,26.3213,26.3833,26.2239,26.2328,218400.0
2006-06-29 11:30:00,29.62,29.64,29.44,29.5,340400.0,26.2328,26.2505,26.0734,26.1265,340400.0
2006-06-29 12:00:00,29.5,29.52,29.39,29.45,191600.0,26.1265,26.1442,26.0291,26.0822,191600.0
2006-06-29 12:30:00,29.44,29.46,29.29,29.3,170200.0,26.0734,26.0911,25.9405,25.9494,170200.0
2006-06-29 13:00:00,29.31,29.41,29.29,29.38,92600.0,25.9582,26.0468,25.9405,26.0202,92600.0
2006-06-29 13:30:00,29.38,29.4,29.32,29.36,119600.0,26.0202,26.0379,25.9671,26.0025,119600.0
2006-06-29 14:00:00,29.36,29.95,29.36,29.69,459600.0,26.0025,26.525,26.0025,26.2948,459600.0
2006-06-29 14:30:00,29.67,29.97,29.55,29.93,391200.0,26.2771,26.5428,26.1708,26.5073,391200.0
2006-06-29 15:00:00,29.93,30.0,29.84,30.0,454600.0,26.5073,26.5693,26.4276,26.5693,454600.0
2006-06-29 15:30:00,29.99,30.05,29.86,30.04,741400.0,26.5605,26.6136,26.4453,26.6047,741400.0
2006-06-30 09:30:00,29.82,30.0,29.75,29.77,523800.0,26.4099,26.5693,26.3479,26.3656,523800.0
2006-06-30 10:00:00,29.77,29.81,29.65,29.77,256000.0,26.3656,26.4011,26.2593,26.3656,256000.0
2006-06-30 10:30:00,29.78,29.87,29.68,29.85,182000.0,26.3745,26.4542,26.2859,26.4365,182000.0
2006-06-30 11:00:00,29.86,29.97,29.84,29.92,128200.0,26.4453,26.5428,26.4276,26.4985,128200.0
2006-06-30 11:30:00,29.92,29.98,29.87,29.93,122200.0,26.4985,26.5516,26.4542,26.5073,122200.0
2006-06-30 12:00:00,29.93,29.97,29.9,29.92,75800.0,26.5073,26.5428,26.4808,26.4985,75800.0
2006-06-30 12:30:00,29.91,29.93,29.85,29.87,100200.0,26.4896,26.5073,26.4365,26.4542,100200.0
2006-06-30 13:00:00,29.88,29.95,29.88,29.95,92600.0,26.463,26.525,26.463,26.525,92600.0
2006-06-30 13:30:00,29.95,30.05,29.91,30.02,163200.0,26.525,26.6136,26.4896,26.587,163200.0
2006-06-30 14:00:00,30.02,30.23,30.01,30.22,336000.0,26.587,26.773,26.5782,26.7642,336000.0
2006-06-30 14:30:00,30.22,30.37,30.21,30.37,238000.0,26.7642,26.897,26.7553,26.897,238000.0
2006-06-30 15:00:00,30.37,30.5,30.3,30.39,544200.0,26.897,27.0121,26.835,26.9147,544200.0
2006-06-30 15:30:00,30.39,30.43,30.13,30.21,738800.0,26.9147,26.9501,26.6845,26.7553,738800.0
2006-07-03 09:30:00,30.27,30.37,30.16,30.18,478600.0,26.8084,26.897,26.711,26.7287,478600.0
2006-07-03 10:00:00,30.18,30.21,30.08,30.17,280200.0,26.7287,26.7553,26.6402,26.7199,280200.0
2006-07-03 10:30:00,30.18,30.2,30.11,30.11,210000.0,26.7287,26.7465,26.6667,26.6667,210000.0
2006-07-03 11:00:00,30.11,30.13,30.05,30.1,185800.0,26.6667,26.6845,26.6136,26.6579,185800.0
2006-07-03 11:30:00,30.1,30.1,29.95,29.98,166600.0,26.6579,26.6579,26.525,26.5516,166600.0
2006-07-03 12:00:00,29.98,30.06,29.98,30.05,161400.0,26.5516,26.6225,26.5516,26.6136,161400.0
2006-07-03 12:30:00,30.05,30.13,30.05,30.13,305400.0,26.6136,26.6845,26.6136,26.6845,305400.0
2006-07-05 09:30:00,29.95,29.98,29.75,29.85,370200.0,26.525,26.5516,26.3479,26.4365,370200.0
2006-07-05 10:00:00,29.85,29.92,29.71,29.86,173600.0,26.4365,26.4985,26.3125,26.4453,173600.0
2006-07-05 10:30:00,29.87,29.96,29.76,29.79,147600.0,26.4542,26.5339,26.3568,26.3833,147600.0
2006-07-05 11:00:00,29.78,29.83,29.72,29.8,279200.0,26.3745,26.4188,26.3213,26.3922,279200.0
2006-07-05 11:30:00,29.8,29.92,29.77,29.89,177200.0,26.3922,26.4985,26.3656,26.4719,177200.0
2006-07-05 12:00:00,29.89,29.98,29.82,29.98,175600.0,26.4719,26.5516,26.4099,26.5516,175600.0
2006-07-05 12:30:00,29.98,30.19,29.96,30.14,179000.0,26.5516,26.7376,26.5339,26.6933,179000.0
2006-07-05 13:00:00,30.14,30.25,30.1,30.16,152800.0,26.6933,26.7907,26.6579,26.711,152800.0
2006-07-05 13:30:00,30.16,30.18,30.05,30.08,101000.0,26.711,26.7287,26.6136,26.6402,101000.0
2006-07-05 14:00:00,30.07,30.1,30.02,30.06,114600.0,26.6313,26.6579,26.587,26.6225,114600.0
2006-07-05 14:30:00,30.07,30.28,30.06,30.25,426600.0,26.6313,26.8173,26.6225,26.7907,426600.0
2006-07-05 15:00:00,30.24,30.25,30.13,30.15,238200.0,26.7819,26.7907,26.6845,26.7022,238200.0
2006-07-05 15:30:00,30.15,30.23,30.12,30.21,615600.0,26.7022,26.773,26.6756,26.7553,615600.0
2006-07-06 09:30:00,30.27,30.46,29.99,30.25,224800.0,26.8084,26.9767,26.5605,26.7907,224800.0
2006-07-06 10:00:00,30.26,30.31,30.16,30.3,183600.0,26.7996,26.8439,26.711,26.835,183600.0
2006-07-06 10:30:00,30.3,30.33,30.05,30.08,204400.0,26.835,26.8616,26.6136,26.6402,204400.0
2006-07-06 11:00:00,30.08,30.25,30.01,30.13,298200.0,26.6402,26.7907,26.5782,26.6845,298200.0
2006-07-06 11:30:00,30.13,30.13,30.05,30.06,103200.0,26.6845,26.6845,26.6136,26.6225,103200.0
2006-07-06 12:00:00,30.07,30.1,30.03,30.05,127000.0,26.6313,26.6579,26.5959,26.6136,127000.0
2006-07-06 12:30:00,30.06,30.07,29.95,30.04,147400.0,26.6225,26.6313,26.525,26.6047,147400.0
2006-07-06 13:00:00,30.04,30.05,29.93,29.95,149600.0,26.6047,26.6136,26.5073,26.525,149600.0
2006-07-06 13:30:00,29.96,30.01,29.93,29.97,118200.0,26.5339,26.5782,26.5073,26.5428,118200.0
2006-07-06 14:00:00,29.98,29.98,29.79,29.83,295000.0,26.5516,26.5516,26.3833,26.4188,295000.0
2006-07-06 14:30:00,29.84,29.85,29.42,29.43,626200.0,26.4276,26.4365,26.0556,26.0645,626200.0
2006-07-06 15:00:00,29.42,29.71,29.4,29.67,243600.0,26.0556,26.3125,26.0379,26.2771,243600.0
2006-07-06 15:30:00,29.67,29.86,29.64,29.78,443600.0,26.2771,26.4453,26.2505,26.3745,443600.0
2006-07-07 09:30:00,29.72,29.92,29.52,29.71,226900.0,26.3213,26.4985,26.1442,26.3125,226900.0
2006-07-07 10:00:00,29.71,29.88,29.66,29.71,101200.0,26.3125,26.463,26.2682,26.3125,101200.0
2006-07-07 10:30:00,29.73,29.75,29.55,29.66,120200.0,26.3302,26.3479,26.1708,26.2682,120200.0
2006-07-07 11:00:00,29.66,29.73,29.55,29.55,89800.0,26.2682,26.3302,26.1708,26.1708,89800.0
2006-07-07 11:30:00,29.55,29.7,29.51,29.57,104700.0,26.1708,26.3036,26.1354,26.1885,104700.0
2006-07-07 12:00:00,29.57,29.65,29.57,29.64,52000.0,26.1885,26.2593,26.1885,26.2505,52000.0
2006-07-07 12:30:00,29.64,29.76,29.55,29.58,91800.0,26.2505,26.3568,26.1708,26.1974,91800.0
2006-07-07 13:00:00,29.57,29.62,29.4,29.46,113100.0,26.1885,26.2328,26.0379,26.0911,113100.0
2006-07-07 13:30:00,29.46,29.51,29.45,29.51,78400.0,26.0911,26.1354,26.0822,26.1354,78400.0
2006-07-07 14:00:00,29.51,29.55,29.45,29.48,215300.0,26.1354,26.1708,26.0822,26.1088,215300.0
2006-07-07 14:30:00,29.47,29.49,29.1,29.15,244400.0,26.0999,26.1176,25.7722,25.8165,244400.0
2006-07-07 15:00:00,29.13,29.34,29.11,29.29,320200.0,25.7988,25.9848,25.7811,25.9405,320200.0
2006-07-07 15:30:00,29.29,29.32,29.18,29.23,552000.0,25.9405,25.9671,25.8431,25.8874,552000.0
2006-07-10 09:30:00,29.25,29.27,28.83,29.0,288300.0,25.9051,25.9228,25.5331,25.6837,288300.0
2006-07-10 10:00:00,28.99,29.06,28.96,29.0,464500.0,25.6748,25.7368,25.6483,25.6837,464500.0
2006-07-10 10:30:00,29.04,29.53,29.0,29.53,201500.0,25.7191,26.1531,25.6837,26.1531,201500.0
2006-07-10 11:00:00,29.53,29.58,29.42,29.52,140100.0,26.1531,26.1974,26.0556,26.1442,140100.0
2006-07-10 11:30:00,29.51,29.55,29.37,29.55,351900.0,26.1354,26.1708,26.0114,26.1708,351900.0
2006-07-10 12:00:00,29.54,29.55,29.32,29.44,152000.0,26.1619,26.1708,25.9671,26.0734,152000.0
2006-07-10 12:30:00,29.43,29.45,29.29,29.38,150600.0,26.0645,26.0822,25.9405,26.0202,150600.0
2006-07-10 13:00:00,29.39,29.42,29.28,29.42,133900.0,26.0291,26.0556,25.9317,26.0556,133900.0
2006-07-10 13:30:00,29.4,29.42,29.32,29.38,138800.0,26.0379,26.0556,25.9671,26.0202,138800.0
2006-07-10 14:00:00,29.4,29.4,29.26,29.29,184200.0,26.0379,26.0379,25.9139,25.9405,184200.0
2006-07-10 14:30:00,29.28,29.29,29.11,29.14,219700.0,25.9317,25.9405,25.7811,25.8077,219700.0
2006-07-10 15:00:00,29.12,29.28,29.12,29.28,282200.0,25.79,25.9317,25.79,25.9317,282200.0
2006-07-10 15:30:00,29.27,29.33,29.19,29.31,338600.0,25.9228,25.9759,25.852,25.9582,338600.0
2006-07-11 09:30:00,29.34,29.45,28.86,29.06,245900.0,25.9848,26.0822,25.5597,25.7368,245900.0
2006-07-11 10:00:00,29.06,29.17,28.97,29.04,165500.0,25.7368,25.8342,25.6571,25.7191,165500.0
2006-07-11 10:30:00,29.04,29.07,28.99,29.05,121900.0,25.7191,25.7457,25.6748,25.728,121900.0
2006-07-11 11:00:00,29.05,29.08,29.03,29.07,140600.0,25.728,25.7545,25.7102,25.7457,140600.0
2006-07-11 11:30:00,29.07,29.3,29.07,29.18,136900.0,25.7457,25.9494,25.7457,25.8431,136900.0
2006-07-11 12:00:00,29.17,29.18,29.12,29.17,98800.0,25.8342,25.8431,25.79,25.8342,98800.0
2006-07-11 12:30:00,29.16,29.17,29.14,29.14,92000.0,25.8254,25.8342,25.8077,25.8077,92000.0
2006-07-11 13:00:00,29.14,29.15,29.14,29.14,93700.0,25.8077,25.8165,25.8077,25.8077,93700.0
2006-07-11 13:30:00,29.15,29.25,29.14,29.24,177400.0,25.8165,25.9051,25.8077,25.8962,177400.0
2006-07-11 14:00:00,29.24,29.42,29.18,29.41,179800.0,25.8962,26.0556,25.8431,26.0468,179800.0
2006-07-11 14:30:00,29.4,29.42,29.14,29.37,152600.0,26.0379,26.0556,25.8077,26.0114,152600.0
2006-07-11 15:00:00,29.38,29.7,29.34,29.66,245000.0,26.0202,26.3036,25.9848,26.2682,245000.0
2006-07-11 15:30:00,29.66,29.7,29.65,29.67,283800.0,26.2682,26.3036,26.2593,26.2771,283800.0
2006-07-12 09:30:00,29.74,29.74,29.51,29.62,204200.0,26.3391,26.3391,26.1354,26.2328,204200.0
2006-07-12 10:00:00,29.62,29.77,29.59,29.72,115900.0,26.2328,26.3656,26.2062,26.3213,115900.0
2006-07-12 10:30:00,29.72,29.84,29.68,29.77,193900.0,26.3213,26.4276,26.2859,26.3656,193900.0
2006-07-12 11:00:00,29.78,29.85,29.77,29.81,121400.0,26.3745,26.4365,26.3656,26.4011,121400.0
2006-07-12 11:30:00,29.82,29.97,29.8,29.96,150200.0,26.4099,26.5428,26.3922,26.5339,150200.0
2006-07-12 12:00:00,29.96,29.97,29.62,29.64,109000.0,26.5339,26.5428,26.2328,26.2505,109000.0
2006-07-12 12:30:00,29.66,29.66,29.6,29.64,112800.0,26.2682,26.2682,26.2151,26.2505,112800.0
2006-07-12 13:00:00,29.63,29.64,29.39,29.44,200100.0,26.2416,26.2505,26.0291,26.0734,200100.0
2006-07-12 13:30:00,29.45,29.54,29.42,29.49,128400.0,26.0822,26.1619,26.0556,26.1176,128400.0
2006-07-12 14:00:00,29.48,29.63,29.47,29.54,243200.0,26.1088,26.2416,26.0999,26.1619,243200.0
2006-07-12 14:30:00,29.54,29.6,29.38,29.39,148900.0,26.1619,26.2151,26.0202,26.0291,148900.0
2006-07-12 15:00:00,29.39,29.64,29.39,29.63,155100.0,26.0291,26.2505,26.0291,26.2416,155100.0
2006-07-12 15:30:00,29.63,29.63,29.53,29.54,225400.0,26.2416,26.2416,26.1531,26.1619,225400.0
2006-07-13 09:30:00,29.6,29.6,28.9,28.98,274900.0,26.2151,26.2151,25.5951,25.666,274900.0
2006-07-13 10:00:00,28.98,29.0,28.82,28.97,192200.0,25.666,25.6837,25.5243,25.6571,192200.0
2006-07-13 10:30:00,28.96,29.19,28.95,29.14,179100.0,25.6483,25.852,25.6394,25.8077,179100.0
2006-07-13 11:00:00,29.12,29.18,28.99,29.04,169700.0,25.79,25.8431,25.6748,25.7191,169700.0
2006-07-13 11:30:00,29.03,29.08,28.9,28.96,200800.0,25.7102,25.7545,25.5951,25.6483,200800.0
2006-07-13 12:00:00,28.95,29.1,28.94,29.01,163800.0,25.6394,25.7722,25.6305,25.6925,163800.0
2006-07-13 12:30:00,29.02,29.1,28.98,29.01,140000.0,25.7014,25.7722,25.666,25.6925,140000.0
2006-07-13 13:00:00,29.01,29.06,28.92,28.98,116700.0,25.6925,25.7368,25.6128,25.666,116700.0
2006-07-13 13:30:00,28.99,28.99,28.72,28.72,128100.0,25.6748,25.6748,25.4357,25.4357,128100.0
2006-07-13 14:00:00,28.72,28.92,28.66,28.91,127700.0,25.4357,25.6128,25.3826,25.604,127700.0
2006-07-13 14:30:00,28.9,28.93,28.77,28.79,91000.0,25.5951,25.6217,25.48,25.4977,91000.0
2006-07-13 15:00:00,28.79,28.81,28.71,28.74,154700.0,25.4977,25.5154,25.4268,25.4534,154700.0
2006-07-13 15:30:00,28.75,28.83,28.63,28.64,466000.0,25.4623,25.5331,25.356,25.3648,466000.0
2006-07-14 09:30:00,28.54,28.68,28.25,28.54,222900.0,25.2763,25.4003,25.0194,25.2763,222900.0
2006-07-14 10:00:00,28.56,28.78,28.54,28.66,125200.0,25.294,25.4888,25.2763,25.3826,125200.0
2006-07-14 10:30:00,28.66,28.72,28.42,28.48,95400.0,25.3826,25.4357,25.17,25.2231,95400.0
2006-07-14 11:00:00,28.46,28.48,28.25,28.29,151500.0,25.2054,25.2231,25.0194,25.0549,151500.0
2006-07-14 11:30:00,28.29,28.37,28.14,28.24,204200.0,25.0549,25.1257,24.922,25.0106,204200.0
2006-07-14 12:00:00,28.25,28.32,28.15,28.24,110200.0,25.0194,25.0814,24.9309,25.0106,110200.0
2006-07-14 12:30:00,28.23,28.56,28.22,28.51,88600.0,25.0017,25.294,24.9929,25.2497,88600.0
2006-07-14 13:00:00,28.54,28.54,28.36,28.53,90500.0,25.2763,25.2763,25.1169,25.2674,90500.0
2006-07-14 13:30:00,28.53,28.62,28.44,28.45,69100.0,25.2674,25.3471,25.1877,25.1966,69100.0
2006-07-14 14:00:00,28.45,28.45,28.29,28.32,100600.0,25.1966,25.1966,25.0549,25.0814,100600.0
2006-07-14 14:30:00,28.35,28.4,28.26,28.29,134600.0,25.108,25.1523,25.0283,25.0549,134600.0
2006-07-14 15:00:00,28.3,28.42,28.29,28.36,121700.0,25.0637,25.17,25.0549,25.1169,121700.0
2006-07-14 15:30:00,28.35,28.59,28.35,28.42,297400.0,25.108,25.3206,25.108,25.17,297400.0
2006-07-17 09:30:00,28.53,28.69,28.15,28.31,162700.0,25.2674,25.4091,24.9309,25.0726,162700.0
2006-07-17 10:00:00,28.31,28.63,28.28,28.56,237200.0,25.0726,25.356,25.046,25.294,237200.0
2006-07-17 10:30:00,28.55,28.74,28.44,28.69,182300.0,25.2851,25.4534,25.1877,25.4091,182300.0
2006-07-17 11:00:00,28.69,28.73,28.5,28.55,72300.0,25.4091,25.4446,25.2409,25.2851,72300.0
2006-07-17 11:30:00,28.55,28.7,28.48,28.57,96800.0,25.2851,25.418,25.2231,25.3029,96800.0
2006-07-17 12:00:00,28.56,28.74,28.53,28.7,96100.0,25.294,25.4534,25.2674,25.418,96100.0
2006-07-17 12:30:00,28.71,28.77,28.59,28.69,87300.0,25.4268,25.48,25.3206,25.4091,87300.0
2006-07-17 13:00:00,28.69,28.76,28.57,28.66,97700.0,25.4091,25.4711,25.3029,25.3826,97700.0
2006-07-17 13:30:00,28.69,28.73,28.66,28.69,64600.0,25.4091,25.4446,25.3826,25.4091,64600.0
2006-07-17 14:00:00,28.71,28.72,28.66,28.7,94400.0,25.4268,25.4357,25.3826,25.418,94400.0
2006-07-17 14:30:00,28.71,28.71,28.59,28.59,146900.0,25.4268,25.4268,25.3206,25.3206,146900.0
2006-07-17 15:00:00,28.59,28.6,28.45,28.56,148400.0,25.3206,25.3294,25.1966,25.294,148400.0
2006-07-17 15:30:00,28.55,28.64,28.5,28.62,341100.0,25.2851,25.3648,25.2409,25.3471,341100.0
2006-07-18 09:30:00,28.72,29.13,28.67,29.01,191600.0,25.4357,25.7988,25.3914,25.6925,191600.0
2006-07-18 10:00:00,29.0,29.03,28.76,28.82,131200.0,25.6837,25.7102,25.4711,25.5243,131200.0
2006-07-18 10:30:00,28.8,28.81,28.63,28.66,168600.0,25.5065,25.5154,25.356,25.3826,168600.0
2006-07-18 11:00:00,28.67,28.73,28.56,28.66,78300.0,25.3914,25.4446,25.294,25.3826,78300.0
2006-07-18 11:30:00,28.67,28.75,28.66,28.71,96700.0,25.3914,25.4623,25.3826,25.4268,96700.0
2006-07-18 12:00:00,28.72,28.75,28.66,28.74,59500.0,25.4357,25.4623,25.3826,25.4534,59500.0
2006-07-18 12:30:00,28.74,28.8,28.51,28.53,111400.0,25.4534,25.5065,25.2497,25.2674,111400.0
2006-07-18 13:00:00,28.52,28.54,28.33,28.5,115000.0,25.2586,25.2763,25.0903,25.2409,115000.0
2006-07-18 13:30:00,28.5,28.51,28.3,28.35,102600.0,25.2409,25.2497,25.0637,25.108,102600.0
2006-07-18 14:00:00,28.34,28.49,28.33,28.39,137400.0,25.0992,25.232,25.0903,25.1434,137400.0
2006-07-18 14:30:00,28.39,28.52,28.36,28.47,142600.0,25.1434,25.2586,25.1169,25.2143,142600.0
2006-07-18 15:00:00,28.48,28.49,28.31,28.44,120500.0,25.2231,25.232,25.0726,25.1877,120500.0
2006-07-18 15:30:00,28.44,28.7,28.44,28.61,264000.0,25.1877,25.418,25.1877,25.3383,264000.0
2006-07-19 09:30:00,28.85,29.15,28.76,29.01,308000.0,25.5508,25.8165,25.4711,25.6925,308000.0
2006-07-19 10:00:00,29.07,29.28,29.0,29.12,241300.0,25.7457,25.9317,25.6837,25.79,241300.0
2006-07-19 10:30:00,29.11,29.72,29.07,29.66,230600.0,25.7811,26.3213,25.7457,26.2682,230600.0
2006-07-19 11:00:00,29.64,29.81,29.49,29.71,205200.0,26.2505,26.4011,26.1176,26.3125,205200.0
2006-07-19 11:30:00,29.71,29.79,29.58,29.74,183600.0,26.3125,26.3833,26.1974,26.3391,183600.0
2006-07-19 12:00:00,29.74,29.74,29.58,29.62,178000.0,26.3391,26.3391,26.1974,26.2328,178000.0
2006-07-19 12:30:00,29.62,29.77,29.59,29.77,138500.0,26.2328,26.3656,26.2062,26.3656,138500.0
2006-07-19 13:00:00,29.77,29.92,29.71,29.79,142000.0,26.3656,26.4985,26.3125,26.3833,142000.0
2006-07-19 13:30:00,29.79,29.87,29.79,29.85,161700.0,26.3833,26.4542,26.3833,26.4365,161700.0
2006-07-19 14:00:00,29.84,30.0,29.82,29.97,180000.0,26.4276,26.5693,26.4099,26.5428,180000.0
2006-07-19 14:30:00,29.98,30.07,29.95,30.03,462600.0,26.5516,26.6313,26.525,26.5959,462600.0
2006-07-19 15:00:00,30.04,30.12,29.95,30.07,380100.0,26.6047,26.6756,26.525,26.6313,380100.0
2006-07-19 15:30:00,30.06,30.1,29.81,29.99,804600.0,26.6225,26.6579,26.4011,26.5605,804600.0
2006-07-20 09:30:00,29.74,29.74,28.91,29.01,335100.0,26.3391,26.3391,25.604,25.6925,335100.0
2006-07-20 10:00:00,29.01,29.25,28.72,29.01,234700.0,25.6925,25.9051,25.4357,25.6925,234700.0
2006-07-20 10:30:00,29.02,29.46,28.91,29.41,276300.0,25.7014,26.0911,25.604,26.0468,276300.0
2006-07-20 11:00:00,29.4,29.5,29.17,29.22,118900.0,26.0379,26.1265,25.8342,25.8785,118900.0
2006-07-20 11:30:00,29.2,29.37,29.2,29.29,88700.0,25.8608,26.0114,25.8608,25.9405,88700.0
2006-07-20 12:00:00,29.28,29.37,29.25,29.28,103700.0,25.9317,26.0114,25.9051,25.9317,103700.0
2006-07-20 12:30:00,29.29,29.29,29.1,29.18,119600.0,25.9405,25.9405,25.7722,25.8431,119600.0
2006-07-20 13:00:00,29.17,29.27,29.1,29.25,90300.0,25.8342,25.9228,25.7722,25.9051,90300.0
2006-07-20 13:30:00,29.25,29.27,28.98,29.12,136800.0,25.9051,25.9228,25.666,25.79,136800.0
2006-07-20 14:00:00,29.12,29.21,28.95,29.05,99200.0,25.79,25.8697,25.6394,25.728,99200.0
2006-07-20 14:30:00,29.06,29.17,29.01,29.01,72000.0,25.7368,25.8342,25.6925,25.6925,72000.0
2006-07-20 15:00:00,29.03,29.19,29.01,29.12,174800.0,25.7102,25.852,25.6925,25.79,174800.0
2006-07-20 15:30:00,29.11,29.3,29.09,29.15,342700.0,25.7811,25.9494,25.7634,25.8165,342700.0
2006-07-21 09:30:00,28.8,29.6,28.8,29.59,973500.0,25.5065,26.2151,25.5065,26.2062,973500.0
2006-07-21 10:00:00,29.59,29.62,29.28,29.36,206200.0,26.2062,26.2328,25.9317,26.0025,206200.0
2006-07-21 10:30:00,29.36,29.65,29.27,29.42,136100.0,26.0025,26.2593,25.9228,26.0556,136100.0
2006-07-21 11:00:00,29.4,29.47,29.17,29.3,83000.0,26.0379,26.0999,25.8342,25.9494,83000.0
2006-07-21 11:30:00,29.31,29.62,29.31,29.56,88300.0,25.9582,26.2328,25.9582,26.1796,88300.0
2006-07-21 12:00:00,29.56,29.57,29.27,29.54,133500.0,26.1796,26.1885,25.9228,26.1619,133500.0
2006-07-21 12:30:00,29.54,29.61,29.33,29.44,80700.0,26.1619,26.2239,25.9759,26.0734,80700.0
2006-07-21 13:00:00,29.45,29.52,29.31,29.34,89500.0,26.0822,26.1442,25.9582,25.9848,89500.0
2006-07-21 13:30:00,29.34,29.59,29.32,29.45,73000.0,25.9848,26.2062,25.9671,26.0822,73000.0
2006-07-21 14:00:00,29.44,29.44,29.32,29.43,129500.0,26.0734,26.0734,25.9671,26.0645,129500.0
2006-07-21 14:30:00,29.42,29.44,29.33,29.37,69300.0,26.0556,26.0734,25.9759,26.0114,69300.0
2006-07-21 15:00:00,29.37,29.46,29.33,29.4,120000.0,26.0114,26.0911,25.9759,26.0379,120000.0
2006-07-21 15:30:00,29.4,29.55,29.31,29.32,466500.0,26.0379,26.1708,25.9582,25.9671,466500.0
2006-07-24 09:30:00,29.46,29.8,29.36,29.8,164900.0,26.0911,26.3922,26.0025,26.3922,164900.0
2006-07-24 10:00:00,29.8,29.85,29.64,29.85,138500.0,26.3922,26.4365,26.2505,26.4365,138500.0
2006-07-24 10:30:00,29.85,30.23,29.85,30.22,149100.0,26.4365,26.773,26.4365,26.7642,149100.0
2006-07-24 11:00:00,30.19,30.34,30.13,30.31,146000.0,26.7376,26.8704,26.6845,26.8439,146000.0
2006-07-24 11:30:00,30.31,30.5,30.3,30.41,163500.0,26.8439,27.0121,26.835,26.9324,163500.0
2006-07-24 12:00:00,30.42,30.48,30.31,30.47,117100.0,26.9413,26.9944,26.8439,26.9856,117100.0
2006-07-24 12:30:00,30.47,30.47,30.32,30.33,84600.0,26.9856,26.9856,26.8527,26.8616,84600.0
2006-07-24 13:00:00,30.32,30.37,30.19,30.37,160000.0,26.8527,26.897,26.7376,26.897,160000.0
2006-07-24 13:30:00,30.37,30.37,30.23,30.25,113600.0,26.897,26.897,26.773,26.7907,113600.0
2006-07-24 14:00:00,30.27,30.33,30.13,30.3,121400.0,26.8084,26.8616,26.6845,26.835,121400.0
2006-07-24 14:30:00,30.3,30.5,30.29,30.45,136200.0,26.835,27.0121,26.8262,26.9679,136200.0
2006-07-24 15:00:00,30.45,30.68,30.4,30.56,252600.0,26.9679,27.1716,26.9236,27.0653,252600.0
2006-07-24 15:30:00,30.57,30.62,30.38,30.54,349000.0,27.0741,27.1184,26.9059,27.0476,349000.0
2006-07-25 09:30:00,30.45,31.11,30.45,30.98,428000.0,26.9679,27.5524,26.9679,27.4373,428000.0
2006-07-25 10:00:00,30.98,31.5,30.95,31.1,318700.0,27.4373,27.8978,27.4107,27.5435,318700.0
2006-07-25 10:30:00,31.1,31.15,30.8,31.08,238800.0,27.5435,27.5878,27.2778,27.5258,238800.0
2006-07-25 11:00:00,31.07,31.08,30.69,30.82,165600.0,27.517,27.5258,27.1804,27.2956,165600.0
2006-07-25 11:30:00,30.82,30.84,30.65,30.72,167300.0,27.2956,27.3133,27.145,27.207,167300.0
2006-07-25 12:00:00,30.72,30.73,30.61,30.71,102900.0,27.207,27.2158,27.1096,27.1981,102900.0
2006-07-25 12:30:00,30.72,30.9,30.67,30.88,97100.0,27.207,27.3664,27.1627,27.3487,97100.0
2006-07-25 13:00:00,30.87,31.0,30.83,30.99,135900.0,27.3398,27.455,27.3044,27.4461,135900.0
2006-07-25 13:30:00,30.99,31.05,30.95,31.05,371700.0,27.4461,27.4992,27.4107,27.4992,371700.0
2006-07-25 14:00:00,31.05,31.06,30.95,31.01,398400.0,27.4992,27.5081,27.4107,27.4638,398400.0
2006-07-25 14:30:00,31.01,31.13,30.97,31.11,143100.0,27.4638,27.5701,27.4284,27.5524,143100.0
2006-07-25 15:00:00,31.11,31.35,31.11,31.35,278500.0,27.5524,27.7649,27.5524,27.7649,278500.0
2006-07-25 15:30:00,31.36,31.42,31.29,31.36,512500.0,27.7738,27.8269,27.7118,27.7738,512500.0
2006-07-26 09:30:00,31.38,31.38,30.61,30.93,483300.0,27.7915,27.7915,27.1096,27.393,483300.0
2006-07-26 10:00:00,30.91,31.12,30.9,31.03,269300.0,27.3753,27.5612,27.3664,27.4815,269300.0
2006-07-26 10:30:00,31.05,31.14,31.0,31.11,326200.0,27.4992,27.579,27.455,27.5524,326200.0
2006-07-26 11:00:00,31.1,31.27,31.08,31.22,127700.0,27.5435,27.6941,27.5258,27.6498,127700.0
2006-07-26 11:30:00,31.24,31.25,31.1,31.19,68200.0,27.6675,27.6764,27.5435,27.6232,68200.0
2006-07-26 12:00:00,31.19,31.28,31.12,31.2,172400.0,27.6232,27.7029,27.5612,27.6321,172400.0
2006-07-26 12:30:00,31.21,31.24,31.14,31.18,78900.0,27.641,27.6675,27.579,27.6144,78900.0
2006-07-26 13:00:00,31.19,31.2,30.99,31.01,193500.0,27.6232,27.6321,27.4461,27.4638,193500.0
2006-07-26 13:30:00,31.02,31.17,31.01,31.15,222800.0,27.4727,27.6055,27.4638,27.5878,222800.0
2006-07-26 14:00:00,31.15,31.24,31.08,31.1,177600.0,27.5878,27.6675,27.5258,27.5435,177600.0
2006-07-26 14:30:00,31.11,31.27,31.09,31.23,163900.0,27.5524,27.6941,27.5347,27.6587,163900.0
2006-07-26 15:00:00,31.24,31.28,31.11,31.27,175600.0,27.6675,27.7029,27.5524,27.6941,175600.0
2006-07-26 15:30:00,31.28,31.37,31.22,31.29,367200.0,27.7029,27.7827,27.6498,27.7118,367200.0
2006-07-27 09:30:00,31.1,31.74,31.1,31.6,166500.0,27.5435,28.1103,27.5435,27.9864,166500.0
2006-07-27 10:00:00,31.59,31.75,31.43,31.52,169500.0,27.9775,28.1192,27.8358,27.9155,169500.0
2006-07-27 10:30:00,31.51,31.74,31.39,31.74,164400.0,27.9066,28.1103,27.8004,28.1103,164400.0
2006-07-27 11:00:00,31.72,31.84,31.63,31.68,137700.0,28.0926,28.1989,28.0129,28.0572,137700.0
2006-07-27 11:30:00,31.71,31.71,31.52,31.55,90800.0,28.0838,28.0838,27.9155,27.9421,90800.0
2006-07-27 12:00:00,31.55,31.59,31.48,31.48,75300.0,27.9421,27.9775,27.8801,27.8801,75300.0
2006-07-27 12:30:00,31.49,31.56,31.41,31.5,75700.0,27.8889,27.9509,27.8181,27.8978,75700.0
2006-07-27 13:00:00,31.51,31.53,31.28,31.39,85600.0,27.9066,27.9244,27.7029,27.8004,85600.0
2006-07-27 13:30:00,31.41,31.41,31.1,31.1,153100.0,27.8181,27.8181,27.5435,27.5435,153100.0
2006-07-27 14:00:00,31.11,31.37,31.02,31.37,161900.0,27.5524,27.7827,27.4727,27.7827,161900.0
2006-07-27 14:30:00,31.37,31.38,31.19,31.25,159300.0,27.7827,27.7915,27.6232,27.6764,159300.0
2006-07-27 15:00:00,31.25,31.26,30.98,30.98,201800.0,27.6764,27.6852,27.4373,27.4373,201800.0
2006-07-27 15:30:00,30.99,31.21,30.95,31.01,469200.0,27.4461,27.641,27.4107,27.4638,469200.0
2006-07-28 09:30:00,31.33,31.5,30.89,31.47,181000.0,27.7472,27.8978,27.3575,27.8712,181000.0
2006-07-28 10:00:00,31.47,31.49,31.3,31.39,70300.0,27.8712,27.8889,27.7207,27.8004,70300.0
2006-07-28 10:30:00,31.39,31.44,31.32,31.42,89800.0,27.8004,27.8447,27.7384,27.8269,89800.0
2006-07-28 11:00:00,31.42,31.47,31.32,31.45,139000.0,27.8269,27.8712,27.7384,27.8535,139000.0
2006-07-28 11:30:00,31.44,31.5,31.44,31.48,104100.0,27.8447,27.8978,27.8447,27.8801,104100.0
2006-07-28 12:00:00,31.49,31.58,31.47,31.53,155100.0,27.8889,27.9686,27.8712,27.9244,155100.0
2006-07-28 12:30:00,31.52,31.54,31.47,31.5,41200.0,27.9155,27.9332,27.8712,27.8978,41200.0
2006-07-28 13:00:00,31.5,31.54,31.45,31.5,97900.0,27.8978,27.9332,27.8535,27.8978,97900.0
2006-07-28 13:30:00,31.49,31.5,31.22,31.33,185300.0,27.8889,27.8978,27.6498,27.7472,185300.0
2006-07-28 14:00:00,31.27,31.34,31.23,31.27,210400.0,27.6941,27.7561,27.6587,27.6941,210400.0
2006-07-28 14:30:00,31.27,31.27,31.09,31.1,169800.0,27.6941,27.6941,27.5347,27.5435,169800.0
2006-07-28 15:00:00,31.1,31.12,31.04,31.1,183800.0,27.5435,27.5612,27.4904,27.5435,183800.0
2006-07-28 15:30:00,31.1,31.22,31.09,31.15,364300.0,27.5435,27.6498,27.5347,27.5878,364300.0
2006-07-31 09:30:00,30.16,30.61,30.1,30.58,464700.0,26.711,27.1096,26.6579,27.083,464700.0
2006-07-31 10:00:00,30.56,30.7,30.4,30.69,233100.0,27.0653,27.1893,26.9236,27.1804,233100.0
2006-07-31 10:30:00,30.69,30.78,30.64,30.66,242100.0,27.1804,27.2601,27.1361,27.1538,242100.0
2006-07-31 11:00:00,30.66,30.8,30.65,30.67,120400.0,27.1538,27.2778,27.145,27.1627,120400.0
2006-07-31 11:30:00,30.67,30.77,30.64,30.69,104600.0,27.1627,27.2513,27.1361,27.1804,104600.0
2006-07-31 12:00:00,30.68,30.72,30.64,30.7,156200.0,27.1716,27.207,27.1361,27.1893,156200.0
2006-07-31 12:30:00,30.69,30.7,30.6,30.63,190300.0,27.1804,27.1893,27.1007,27.1273,190300.0
2006-07-31 13:00:00,30.64,30.66,30.57,30.59,213000.0,27.1361,27.1538,27.0741,27.0919,213000.0
2006-07-31 13:30:00,30.59,30.71,30.58,30.68,288000.0,27.0919,27.1981,27.083,27.1716,288000.0
2006-07-31 14:00:00,30.67,30.82,30.65,30.82,112000.0,27.1627,27.2956,27.145,27.2956,112000.0
2006-07-31 14:30:00,30.82,30.85,30.78,30.83,152800.0,27.2956,27.3221,27.2601,27.3044,152800.0
2006-07-31 15:00:00,30.83,30.88,30.79,30.8,189500.0,27.3044,27.3487,27.269,27.2778,189500.0
2006-07-31 15:30:00,30.79,30.87,30.72,30.86,298900.0,27.269,27.3398,27.207,27.331,298900.0
2006-08-01 09:30:00,30.69,30.99,30.41,30.6,359400.0,27.1804,27.4461,26.9324,27.1007,359400.0
2006-08-01 10:00:00,30.6,30.6,29.48,29.61,1019900.0,27.1007,27.1007,26.1088,26.2239,1019900.0
2006-08-01 10:30:00,29.61,30.6,29.49,29.49,421900.0,26.2239,27.1007,26.1176,26.1176,421900.0
2006-08-01 11:00:00,29.48,29.63,29.33,29.56,297000.0,26.1088,26.2416,25.9759,26.1796,297000.0
2006-08-01 11:30:00,29.56,29.63,29.52,29.6,178100.0,26.1796,26.2416,26.1442,26.2151,178100.0
2006-08-01 12:00:00,29.6,29.77,29.55,29.74,177100.0,26.2151,26.3656,26.1708,26.3391,177100.0
2006-08-01 12:30:00,29.75,29.84,29.74,29.83,91800.0,26.3479,26.4276,26.3391,26.4188,91800.0
2006-08-01 13:00:00,29.83,29.83,29.71,29.74,201300.0,26.4188,26.4188,26.3125,26.3391,201300.0
2006-08-01 13:30:00,29.74,29.75,29.64,29.7,155700.0,26.3391,26.3479,26.2505,26.3036,155700.0
2006-08-01 14:00:00,29.7,29.74,29.66,29.7,177500.0,26.3036,26.3391,26.2682,26.3036,177500.0
2006-08-01 14:30:00,29.72,29.87,29.7,29.87,175900.0,26.3213,26.4542,26.3036,26.4542,175900.0
2006-08-01 15:00:00,29.87,29.87,29.74,29.75,286700.0,26.4542,26.4542,26.3391,26.3479,286700.0
2006-08-01 15:30:00,29.75,29.98,29.74,29.88,644000.0,26.3479,26.5516,26.3391,26.463,644000.0
2006-08-02 09:30:00,29.93,30.39,29.76,30.05,529300.0,26.5073,26.9147,26.3568,26.6136,529300.0
2006-08-02 10:00:00,30.06,30.06,29.79,29.8,284200.0,26.6225,26.6225,26.3833,26.3922,284200.0
2006-08-02 10:30:00,29.8,29.8,29.58,29.64,274400.0,26.3922,26.3922,26.1974,26.2505,274400.0
2006-08-02 11:00:00,29.65,29.94,29.62,29.94,206500.0,26.2593,26.5162,26.2328,26.5162,206500.0
2006-08-02 11:30:00,29.94,30.13,29.94,30.12,183400.0,26.5162,26.6845,26.5162,26.6756,183400.0
2006-08-02 12:00:00,30.12,30.23,30.11,30.13,167500.0,26.6756,26.773,26.6667,26.6845,167500.0
2006-08-02 12:30:00,30.13,30.18,30.11,30.17,123000.0,26.6845,26.7287,26.6667,26.7199,123000.0
2006-08-02 13:00:00,30.17,30.19,30.13,30.14,123600.0,26.7199,26.7376,26.6845,26.6933,123600.0
2006-08-02 13:30:00,30.14,30.15,30.14,30.15,118400.0,26.6933,26.7022,26.6933,26.7022,118400.0
2006-08-02 14:00:00,30.15,30.24,30.14,30.17,153200.0,26.7022,26.7819,26.6933,26.7199,153200.0
2006-08-02 14:30:00,30.16,30.33,30.13,30.25,168000.0,26.711,26.8616,26.6845,26.7907,168000.0
2006-08-02 15:00:00,30.25,30.26,30.09,30.1,128500.0,26.7907,26.7996,26.649,26.6579,128500.0
2006-08-02 15:30:00,30.1,30.28,30.09,30.15,247100.0,26.6579,26.8173,26.649,26.7022,247100.0
2006-08-03 09:30:00,30.24,30.24,29.82,29.97,138700.0,26.7819,26.7819,26.4099,26.5428,138700.0
2006-08-03 10:00:00,29.96,30.18,29.94,30.05,107200.0,26.5339,26.7287,26.5162,26.6136,107200.0
2006-08-03 10:30:00,30.04,30.1,29.98,30.1,78500.0,26.6047,26.6579,26.5516,26.6579,78500.0
2006-08-03 11:00:00,30.08,30.25,30.0,30.05,238500.0,26.6402,26.7907,26.5693,26.6136,238500.0
2006-08-03 11:30:00,30.06,30.43,30.02,30.43,266400.0,26.6225,26.9501,26.587,26.9501,266400.0
2006-08-03 12:00:00,30.43,30.43,30.27,30.35,100800.0,26.9501,26.9501,26.8084,26.8793,100800.0
2006-08-03 12:30:00,30.35,30.4,30.28,30.28,71800.0,26.8793,26.9236,26.8173,26.8173,71800.0
2006-08-03 13:00:00,30.29,30.83,30.29,30.75,191600.0,26.8262,27.3044,26.8262,27.2336,191600.0
2006-08-03 13:30:00,30.73,30.78,30.64,30.75,134300.0,27.2158,27.2601,27.1361,27.2336,134300.0
2006-08-03 14:00:00,30.75,30.86,30.74,30.8,102800.0,27.2336,27.331,27.2247,27.2778,102800.0
2006-08-03 14:30:00,30.79,30.82,30.72,30.81,121900.0,27.269,27.2956,27.207,27.2867,121900.0
2006-08-03 15:00:00,30.8,30.82,30.74,30.75,116400.0,27.2778,27.2956,27.2247,27.2336,116400.0
2006-08-03 15:30:00,30.74,30.77,30.61,30.69,293500.0,27.2247,27.2513,27.1096,27.1804,293500.0
2006-08-04 09:30:00,31.24,31.28,30.56,30.68,298200.0,27.6675,27.7029,27.0653,27.1716,298200.0
2006-08-04 10:00:00,30.68,30.72,30.5,30.65,150900.0,27.1716,27.207,27.0121,27.145,150900.0
2006-08-04 10:30:00,30.64,30.71,30.62,30.64,99400.0,27.1361,27.1981,27.1184,27.1361,99400.0
2006-08-04 11:00:00,30.65,30.77,30.62,30.74,75200.0,27.145,27.2513,27.1184,27.2247,75200.0
2006-08-04 11:30:00,30.72,30.75,30.6,30.62,98800.0,27.207,27.2336,27.1007,27.1184,98800.0
2006-08-04 12:00:00,30.61,30.66,30.5,30.51,106400.0,27.1096,27.1538,27.0121,27.021,106400.0
2006-08-04 12:30:00,30.51,30.51,30.27,30.29,112800.0,27.021,27.021,26.8084,26.8262,112800.0
2006-08-04 13:00:00,30.3,30.41,30.05,30.19,102800.0,26.835,26.9324,26.6136,26.7376,102800.0
2006-08-04 13:30:00,30.19,30.22,30.03,30.15,70900.0,26.7376,26.7642,26.5959,26.7022,70900.0
2006-08-04 14:00:00,30.14,30.24,30.07,30.17,117900.0,26.6933,26.7819,26.6313,26.7199,117900.0
2006-08-04 14:30:00,30.18,30.31,30.13,30.21,99900.0,26.7287,26.8439,26.6845,26.7553,99900.0
2006-08-04 15:00:00,30.19,30.44,30.09,30.41,99800.0,26.7376,26.959,26.649,26.9324,99800.0
2006-08-04 15:30:00,30.41,30.41,30.19,30.19,245900.0,26.9324,26.9324,26.7376,26.7376,245900.0
2006-08-07 09:30:00,30.2,30.32,29.91,30.22,154500.0,26.7465,26.8527,26.4896,26.7642,154500.0
2006-08-07 10:00:00,30.21,30.21,30.0,30.08,54800.0,26.7553,26.7553,26.5693,26.6402,54800.0
2006-08-07 10:30:00,30.08,30.09,29.92,30.03,83200.0,26.6402,26.649,26.4985,26.5959,83200.0
2006-08-07 11:00:00,30.03,30.03,29.74,29.77,157100.0,26.5959,26.5959,26.3391,26.3656,157100.0
2006-08-07 11:30:00,29.78,29.89,29.72,29.84,130800.0,26.3745,26.4719,26.3213,26.4276,130800.0
2006-08-07 12:00:00,29.84,29.85,29.64,29.67,242900.0,26.4276,26.4365,26.2505,26.2771,242900.0
2006-08-07 12:30:00,29.66,29.78,29.62,29.64,198400.0,26.2682,26.3745,26.2328,26.2505,198400.0
2006-08-07 13:00:00,29.65,29.82,29.62,29.81,118700.0,26.2593,26.4099,26.2328,26.4011,118700.0
2006-08-07 13:30:00,29.8,29.83,29.68,29.69,108500.0,26.3922,26.4188,26.2859,26.2948,108500.0
2006-08-07 14:00:00,29.69,29.77,29.66,29.67,193500.0,26.2948,26.3656,26.2682,26.2771,193500.0
2006-08-07 14:30:00,29.67,29.7,29.55,29.65,228100.0,26.2771,26.3036,26.1708,26.2593,228100.0
2006-08-07 15:00:00,29.65,29.81,29.57,29.8,173700.0,26.2593,26.4011,26.1885,26.3922,173700.0
2006-08-07 15:30:00,29.8,29.86,29.68,29.79,456400.0,26.3922,26.4453,26.2859,26.3833,456400.0
2006-08-08 09:30:00,30.09,30.15,29.19,29.25,302600.0,26.649,26.7022,25.852,25.9051,302600.0
2006-08-08 10:00:00,29.26,29.74,29.25,29.73,149300.0,25.9139,26.3391,25.9051,26.3302,149300.0
2006-08-08 10:30:00,29.72,29.89,29.72,29.89,83600.0,26.3213,26.4719,26.3213,26.4719,83600.0
2006-08-08 11:00:00,29.88,29.97,29.84,29.97,51100.0,26.463,26.5428,26.4276,26.5428,51100.0
2006-08-08 11:30:00,29.96,30.05,29.84,29.85,57800.0,26.5339,26.6136,26.4276,26.4365,57800.0
2006-08-08 12:00:00,29.85,29.95,29.85,29.93,36400.0,26.4365,26.525,26.4365,26.5073,36400.0
2006-08-08 12:30:00,29.93,29.94,29.86,29.87,46100.0,26.5073,26.5162,26.4453,26.4542,46100.0
2006-08-08 13:00:00,29.86,29.92,29.83,29.9,65100.0,26.4453,26.4985,26.4188,26.4808,65100.0
2006-08-08 13:30:00,29.92,29.94,29.84,29.85,87800.0,26.4985,26.5162,26.4276,26.4365,87800.0
2006-08-08 14:00:00,29.85,29.89,29.15,29.46,315000.0,26.4365,26.4719,25.8165,26.0911,315000.0
2006-08-08 14:30:00,29.47,29.74,29.3,29.52,296300.0,26.0999,26.3391,25.9494,26.1442,296300.0
2006-08-08 15:00:00,29.51,29.59,29.46,29.54,250000.0,26.1354,26.2062,26.0911,26.1619,250000.0
2006-08-08 15:30:00,29.53,29.59,29.37,29.54,453600.0,26.1531,26.2062,26.0114,26.1619,453600.0
2006-08-09 09:30:00,29.45,30.14,29.45,30.12,213200.0,26.0822,26.6933,26.0822,26.6756,213200.0
2006-08-09 10:00:00,30.11,30.28,29.98,30.18,213200.0,26.6667,26.8173,26.5516,26.7287,213200.0
2006-08-09 10:30:00,30.16,30.23,30.1,30.17,135900.0,26.711,26.773,26.6579,26.7199,135900.0
2006-08-09 11:00:00,30.19,30.53,30.18,30.52,258300.0,26.7376,27.0387,26.7287,27.0299,258300.0
2006-08-09 11:30:00,30.5,30.74,30.5,30.58,185200.0,27.0121,27.2247,27.0121,27.083,185200.0
2006-08-09 12:00:00,30.58,30.62,30.54,30.57,94700.0,27.083,27.1184,27.0476,27.0741,94700.0
2006-08-09 12:30:00,30.55,30.58,30.35,30.48,84500.0,27.0564,27.083,26.8793,26.9944,84500.0
2006-08-09 13:00:00,30.47,30.47,30.25,30.39,113100.0,26.9856,26.9856,26.7907,26.9147,113100.0
2006-08-09 13:30:00,30.38,30.48,30.37,30.41,103400.0,26.9059,26.9944,26.897,26.9324,103400.0
2006-08-09 14:00:00,30.4,30.44,30.35,30.42,83600.0,26.9236,26.959,26.8793,26.9413,83600.0
2006-08-09 14:30:00,30.43,30.43,30.24,30.25,141900.0,26.9501,26.9501,26.7819,26.7907,141900.0
2006-08-09 15:00:00,30.24,30.24,29.99,30.08,213400.0,26.7819,26.7819,26.5605,26.6402,213400.0
2006-08-09 15:30:00,30.08,30.11,29.96,29.99,301800.0,26.6402,26.6667,26.5339,26.5605,301800.0
2006-08-10 09:30:00,29.98,30.05,29.24,29.86,393700.0,26.5516,26.6136,25.8962,26.4453,393700.0
2006-08-10 10:00:00,29.83,29.99,29.68,29.97,178800.0,26.4188,26.5605,26.2859,26.5428,178800.0
2006-08-10 10:30:00,29.99,30.17,29.92,30.13,107700.0,26.5605,26.7199,26.4985,26.6845,107700.0
2006-08-10 11:00:00,30.11,30.4,30.02,30.02,110900.0,26.6667,26.9236,26.587,26.587,110900.0
2006-08-10 11:30:00,30.02,30.05,29.8,30.05,147400.0,26.587,26.6136,26.3922,26.6136,147400.0
2006-08-10 12:00:00,30.05,30.2,30.05,30.14,58300.0,26.6136,26.7465,26.6136,26.6933,58300.0
2006-08-10 12:30:00,30.13,30.23,30.05,30.2,95300.0,26.6845,26.773,26.6136,26.7465,95300.0
2006-08-10 13:00:00,30.23,30.23,30.01,30.03,107400.0,26.773,26.773,26.5782,26.5959,107400.0
2006-08-10 13:30:00,30.03,30.22,30.02,30.17,96800.0,26.5959,26.7642,26.587,26.7199,96800.0
2006-08-10 14:00:00,30.17,30.41,30.17,30.27,136300.0,26.7199,26.9324,26.7199,26.8084,136300.0
2006-08-10 14:30:00,30.27,30.32,30.15,30.17,74000.0,26.8084,26.8527,26.7022,26.7199,74000.0
2006-08-10 15:00:00,30.17,30.26,30.14,30.18,85300.0,26.7199,26.7996,26.6933,26.7287,85300.0
2006-08-10 15:30:00,30.18,30.36,30.17,30.3,250700.0,26.7287,26.8882,26.7199,26.835,250700.0
2006-08-11 09:30:00,30.08,30.25,29.76,30.12,149400.0,26.6402,26.7907,26.3568,26.6756,149400.0
2006-08-11 10:00:00,30.12,30.34,30.07,30.3,149300.0,26.6756,26.8704,26.6313,26.835,149300.0
2006-08-11 10:30:00,30.31,30.36,30.2,30.23,86300.0,26.8439,26.8882,26.7465,26.773,86300.0
2006-08-11 11:00:00,30.23,30.35,30.2,30.34,63600.0,26.773,26.8793,26.7465,26.8704,63600.0
2006-08-11 11:30:00,30.33,30.34,30.2,30.26,64900.0,26.8616,26.8704,26.7465,26.7996,64900.0
2006-08-11 12:00:00,30.27,30.35,30.23,30.35,49700.0,26.8084,26.8793,26.773,26.8793,49700.0
2006-08-11 12:30:00,30.35,30.44,30.34,30.42,94200.0,26.8793,26.959,26.8704,26.9413,94200.0
2006-08-11 13:00:00,30.44,30.5,30.28,30.29,86000.0,26.959,27.0121,26.8173,26.8262,86000.0
2006-08-11 13:30:00,30.29,30.3,30.11,30.13,85100.0,26.8262,26.835,26.6667,26.6845,85100.0
2006-08-11 14:00:00,30.14,30.34,30.14,30.28,59900.0,26.6933,26.8704,26.6933,26.8173,59900.0
2006-08-11 14:30:00,30.27,30.41,30.27,30.38,89300.0,26.8084,26.9324,26.8084,26.9059,89300.0
2006-08-11 15:00:00,30.37,30.4,30.29,30.3,102400.0,26.897,26.9236,26.8262,26.835,102400.0
2006-08-11 15:30:00,30.31,30.37,30.3,30.34,187800.0,26.8439,26.897,26.835,26.8704,187800.0
2006-08-14 09:30:00,30.69,30.76,29.91,30.57,271200.0,27.1804,27.2424,26.4896,27.0741,271200.0
2006-08-14 10:00:00,30.57,30.57,30.46,30.54,150000.0,27.0741,27.0741,26.9767,27.0476,150000.0
2006-08-14 10:30:00,30.53,30.58,30.5,30.57,143100.0,27.0387,27.083,27.0121,27.0741,143100.0
2006-08-14 11:00:00,30.57,30.72,30.56,30.7,227300.0,27.0741,27.207,27.0653,27.1893,227300.0
2006-08-14 11:30:00,30.69,31.0,30.69,30.93,130800.0,27.1804,27.455,27.1804,27.393,130800.0
2006-08-14 12:00:00,30.93,31.0,30.84,30.85,125300.0,27.393,27.455,27.3133,27.3221,125300.0
2006-08-14 12:30:00,30.84,30.87,30.75,30.81,77100.0,27.3133,27.3398,27.2336,27.2867,77100.0
2006-08-14 13:00:00,30.82,30.84,30.78,30.79,49500.0,27.2956,27.3133,27.2601,27.269,49500.0
2006-08-14 13:30:00,30.79,30.84,30.73,30.75,68100.0,27.269,27.3133,27.2158,27.2336,68100.0
2006-08-14 14:00:00,30.75,30.86,30.73,30.79,85300.0,27.2336,27.331,27.2158,27.269,85300.0
2006-08-14 14:30:00,30.79,30.85,30.62,30.66,84200.0,27.269,27.3221,27.1184,27.1538,84200.0
2006-08-14 15:00:00,30.67,30.67,30.44,30.5,119600.0,27.1627,27.1627,26.959,27.0121,119600.0
2006-08-14 15:30:00,30.49,30.49,30.32,30.37,259200.0,27.0033,27.0033,26.8527,26.897,259200.0
2006-08-15 09:30:00,30.85,30.86,30.32,30.85,207700.0,27.3221,27.331,26.8527,27.3221,207700.0
2006-08-15 10:00:00,30.86,30.91,30.7,30.74,88900.0,27.331,27.3753,27.1893,27.2247,88900.0
2006-08-15 10:30:00,30.77,31.0,30.7,31.0,149100.0,27.2513,27.455,27.1893,27.455,149100.0
2006-08-15 11:00:00,31.0,31.0,30.89,30.9,98500.0,27.455,27.455,27.3575,27.3664,98500.0
2006-08-15 11:30:00,30.92,30.98,30.89,30.95,136800.0,27.3841,27.4373,27.3575,27.4107,136800.0
2006-08-15 12:00:00,30.96,30.98,30.93,30.93,136400.0,27.4195,27.4373,27.393,27.393,136400.0
2006-08-15 12:30:00,30.94,30.98,30.93,30.97,85900.0,27.4018,27.4373,27.393,27.4284,85900.0
2006-08-15 13:00:00,30.96,30.97,30.83,30.91,182900.0,27.4195,27.4284,27.3044,27.3753,182900.0
2006-08-15 13:30:00,30.9,30.99,30.88,30.94,194500.0,27.3664,27.4461,27.3487,27.4018,194500.0
2006-08-15 14:00:00,30.95,31.11,30.87,31.1,165700.0,27.4107,27.5524,27.3398,27.5435,165700.0
2006-08-15 14:30:00,31.1,31.2,31.0,31.12,203100.0,27.5435,27.6321,27.455,27.5612,203100.0
2006-08-15 15:00:00,31.12,31.12,31.09,31.12,162100.0,27.5612,27.5612,27.5347,27.5612,162100.0
2006-08-15 15:30:00,31.12,31.15,31.0,31.11,232000.0,27.5612,27.5878,27.455,27.5524,232000.0
2006-08-16 09:30:00,31.3,31.41,31.0,31.25,236800.0,27.7207,27.8181,27.455,27.6764,236800.0
2006-08-16 10:00:00,31.26,31.41,31.07,31.15,172600.0,27.6852,27.8181,27.517,27.5878,172600.0
2006-08-16 10:30:00,31.15,31.15,30.89,31.11,142200.0,27.5878,27.5878,27.3575,27.5524,142200.0
2006-08-16 11:00:00,31.11,31.15,31.06,31.12,102700.0,27.5524,27.5878,27.5081,27.5612,102700.0
2006-08-16 11:30:00,31.13,31.18,31.1,31.18,88700.0,27.5701,27.6144,27.5435,27.6144,88700.0
2006-08-16 12:00:00,31.18,31.27,31.14,31.26,224800.0,27.6144,27.6941,27.579,27.6852,224800.0
2006-08-16 12:30:00,31.26,31.45,31.25,31.35,147300.0,27.6852,27.8535,27.6764,27.7649,147300.0
2006-08-16 13:00:00,31.34,31.34,31.29,31.31,85100.0,27.7561,27.7561,27.7118,27.7295,85100.0
2006-08-16 13:30:00,31.31,31.44,31.29,31.43,128400.0,27.7295,27.8447,27.7118,27.8358,128400.0
2006-08-16 14:00:00,31.44,31.6,31.36,31.59,190500.0,27.8447,27.9864,27.7738,27.9775,190500.0
2006-08-16 14:30:00,31.59,31.7,31.54,31.56,219700.0,27.9775,28.0749,27.9332,27.9509,219700.0
2006-08-16 15:00:00,31.57,31.61,31.5,31.54,216700.0,27.9598,27.9952,27.8978,27.9332,216700.0
2006-08-16 15:30:00,31.54,31.6,31.49,31.5,442000.0,27.9332,27.9864,27.8889,27.8978,442000.0
2006-08-17 09:30:00,31.52,31.54,31.05,31.23,244200.0,27.9155,27.9332,27.4992,27.6587,244200.0
2006-08-17 10:00:00,31.23,31.26,31.02,31.07,134000.0,27.6587,27.6852,27.4727,27.517,134000.0
2006-08-17 10:30:00,31.06,31.26,31.06,31.25,70500.0,27.5081,27.6852,27.5081,27.6764,70500.0
2006-08-17 11:00:00,31.25,31.26,31.07,31.25,133500.0,27.6764,27.6852,27.517,27.6764,133500.0
2006-08-17 11:30:00,31.25,31.26,31.1,31.24,205000.0,27.6764,27.6852,27.5435,27.6675,205000.0
2006-08-17 12:00:00,31.23,31.35,31.19,31.33,109500.0,27.6587,27.7649,27.6232,27.7472,109500.0
2006-08-17 12:30:00,31.33,31.4,31.33,31.37,80600.0,27.7472,27.8092,27.7472,27.7827,80600.0
2006-08-17 13:00:00,31.37,31.4,31.37,31.39,84900.0,27.7827,27.8092,27.7827,27.8004,84900.0
2006-08-17 13:30:00,31.38,31.39,31.3,31.31,145000.0,27.7915,27.8004,27.7207,27.7295,145000.0
2006-08-17 14:00:00,31.3,31.42,31.28,31.32,144900.0,27.7207,27.8269,27.7029,27.7384,144900.0
2006-08-17 14:30:00,31.33,31.37,31.28,31.29,108200.0,27.7472,27.7827,27.7029,27.7118,108200.0
2006-08-17 15:00:00,31.29,31.3,31.27,31.29,132900.0,27.7118,27.7207,27.6941,27.7118,132900.0
2006-08-17 15:30:00,31.29,31.37,31.28,31.37,362200.0,27.7118,27.7827,27.7029,27.7827,362200.0
2006-08-18 09:30:00,31.37,31.5,30.97,31.07,940600.0,27.7827,27.8978,27.4284,27.517,940600.0
2006-08-18 10:00:00,31.08,31.32,31.08,31.25,113200.0,27.5258,27.7384,27.5258,27.6764,113200.0
2006-08-18 10:30:00,31.26,31.4,31.24,31.39,76900.0,27.6852,27.8092,27.6675,27.8004,76900.0
2006-08-18 11:00:00,31.4,31.41,31.38,31.4,62800.0,27.8092,27.8181,27.7915,27.8092,62800.0
2006-08-18 11:30:00,31.4,31.41,31.36,31.4,92900.0,27.8092,27.8181,27.7738,27.8092,92900.0
2006-08-18 12:00:00,31.4,31.48,31.39,31.44,61200.0,27.8092,27.8801,27.8004,27.8447,61200.0
2006-08-18 12:30:00,31.44,31.46,31.44,31.44,69100.0,27.8447,27.8624,27.8447,27.8447,69100.0
2006-08-18 13:00:00,31.45,31.45,31.29,31.4,121600.0,27.8535,27.8535,27.7118,27.8092,121600.0
2006-08-18 13:30:00,31.39,31.4,31.36,31.38,56500.0,27.8004,27.8092,27.7738,27.7915,56500.0
2006-08-18 14:00:00,31.37,31.4,31.35,31.39,82000.0,27.7827,27.8092,27.7649,27.8004,82000.0
2006-08-18 14:30:00,31.39,31.4,31.37,31.38,73100.0,27.8004,27.8092,27.7827,27.7915,73100.0
2006-08-18 15:00:00,31.38,31.4,31.33,31.4,135600.0,27.7915,27.8092,27.7472,27.8092,135600.0
2006-08-18 15:30:00,31.4,31.41,31.36,31.36,308300.0,27.8092,27.8181,27.7738,27.7738,308300.0
2006-08-21 09:30:00,31.37,31.38,30.9,30.9,164900.0,27.7827,27.7915,27.3664,27.3664,164900.0
2006-08-21 10:00:00,30.91,31.02,30.7,30.7,164300.0,27.3753,27.4727,27.1893,27.1893,164300.0
2006-08-21 10:30:00,30.71,30.9,30.65,30.72,132700.0,27.1981,27.3664,27.145,27.207,132700.0
2006-08-21 11:00:00,30.72,30.79,30.65,30.7,107900.0,27.207,27.269,27.145,27.1893,107900.0
2006-08-21 11:30:00,30.7,30.82,30.69,30.75,107100.0,27.1893,27.2956,27.1804,27.2336,107100.0
2006-08-21 12:00:00,30.74,30.84,30.74,30.78,169800.0,27.2247,27.3133,27.2247,27.2601,169800.0
2006-08-21 12:30:00,30.79,30.92,30.78,30.91,93200.0,27.269,27.3841,27.2601,27.3753,93200.0
2006-08-21 13:00:00,30.92,31.09,30.91,30.93,69700.0,27.3841,27.5347,27.3753,27.393,69700.0
2006-08-21 13:30:00,30.91,31.04,30.79,30.98,91700.0,27.3753,27.4904,27.269,27.4373,91700.0
2006-08-21 14:00:00,30.98,31.29,30.95,31.05,219700.0,27.4373,27.7118,27.4107,27.4992,219700.0
2006-08-21 14:30:00,31.04,31.23,31.0,31.2,130600.0,27.4904,27.6587,27.455,27.6321,130600.0
2006-08-21 15:00:00,31.2,31.36,31.16,31.34,124300.0,27.6321,27.7738,27.5967,27.7561,124300.0
2006-08-21 15:30:00,31.33,31.38,31.01,31.18,324800.0,27.7472,27.7915,27.4638,27.6144,324800.0
2006-08-22 09:30:00,31.15,31.23,30.65,31.07,334900.0,27.5878,27.6587,27.145,27.517,334900.0
2006-08-22 10:00:00,31.07,31.16,30.65,31.06,188300.0,27.517,27.5967,27.145,27.5081,188300.0
2006-08-22 10:30:00,31.06,31.4,31.05,31.38,296300.0,27.5081,27.8092,27.4992,27.7915,296300.0
2006-08-22 11:00:00,31.38,31.5,31.23,31.5,113000.0,27.7915,27.8978,27.6587,27.8978,113000.0
2006-08-22 11:30:00,31.47,31.65,31.42,31.51,173800.0,27.8712,28.0306,27.8269,27.9066,173800.0
2006-08-22 12:00:00,31.52,31.56,31.19,31.39,112700.0,27.9155,27.9509,27.6232,27.8004,112700.0
2006-08-22 12:30:00,31.39,31.47,31.24,31.37,63700.0,27.8004,27.8712,27.6675,27.7827,63700.0
2006-08-22 13:00:00,31.36,31.36,31.01,31.1,124600.0,27.7738,27.7738,27.4638,27.5435,124600.0
2006-08-22 13:30:00,31.1,31.11,30.76,30.99,163300.0,27.5435,27.5524,27.2424,27.4461,163300.0
2006-08-22 14:00:00,30.99,31.0,30.8,30.97,136100.0,27.4461,27.455,27.2778,27.4284,136100.0
2006-08-22 14:30:00,30.98,31.21,30.98,31.2,122100.0,27.4373,27.641,27.4373,27.6321,122100.0
2006-08-22 15:00:00,31.21,31.22,31.0,31.0,144600.0,27.641,27.6498,27.455,27.455,144600.0
2006-08-22 15:30:00,31.02,31.23,30.7,31.05,417700.0,27.4727,27.6587,27.1893,27.4992,417700.0
2006-08-23 09:30:00,31.58,31.73,30.72,30.98,921600.0,27.9686,28.1015,27.207,27.4373,921600.0
2006-08-23 10:00:00,30.99,31.05,30.44,30.62,568500.0,27.4461,27.4992,26.959,27.1184,568500.0
2006-08-23 10:30:00,30.62,30.99,30.55,30.8,268500.0,27.1184,27.4461,27.0564,27.2778,268500.0
2006-08-23 11:00:00,30.8,30.81,30.42,30.54,307400.0,27.2778,27.2867,26.9413,27.0476,307400.0
2006-08-23 11:30:00,30.54,30.68,30.49,30.62,212700.0,27.0476,27.1716,27.0033,27.1184,212700.0
2006-08-23 12:00:00,30.62,30.68,30.55,30.64,130900.0,27.1184,27.1716,27.0564,27.1361,130900.0
2006-08-23 12:30:00,30.64,30.84,30.61,30.84,128700.0,27.1361,27.3133,27.1096,27.3133,128700.0
2006-08-23 13:00:00,30.84,30.91,30.7,30.89,153300.0,27.3133,27.3753,27.1893,27.3575,153300.0
2006-08-23 13:30:00,30.88,30.93,30.77,30.83,144300.0,27.3487,27.393,27.2513,27.3044,144300.0
2006-08-23 14:00:00,30.83,30.84,30.39,30.42,299900.0,27.3044,27.3133,26.9147,26.9413,299900.0
2006-08-23 14:30:00,30.42,30.54,30.31,30.35,245300.0,26.9413,27.0476,26.8439,26.8793,245300.0
2006-08-23 15:00:00,30.35,30.55,30.35,30.49,280000.0,26.8793,27.0564,26.8793,27.0033,280000.0
2006-08-23 15:30:00,30.49,30.7,30.4,30.62,434200.0,27.0033,27.1893,26.9236,27.1184,434200.0
2006-08-24 09:30:00,30.6,31.0,30.58,30.71,181700.0,27.1007,27.455,27.083,27.1981,181700.0
2006-08-24 10:00:00,30.69,30.89,30.58,30.77,104700.0,27.1804,27.3575,27.083,27.2513,104700.0
2006-08-24 10:30:00,30.77,30.77,30.49,30.5,94900.0,27.2513,27.2513,27.0033,27.0121,94900.0
2006-08-24 11:00:00,30.5,30.64,30.49,30.61,155000.0,27.0121,27.1361,27.0033,27.1096,155000.0
2006-08-24 11:30:00,30.6,30.66,30.59,30.61,101400.0,27.1007,27.1538,27.0919,27.1096,101400.0
2006-08-24 12:00:00,30.62,30.68,30.59,30.68,73900.0,27.1184,27.1716,27.0919,27.1716,73900.0
2006-08-24 12:30:00,30.66,30.79,30.66,30.75,38800.0,27.1538,27.269,27.1538,27.2336,38800.0
2006-08-24 13:00:00,30.73,30.86,30.7,30.8,80500.0,27.2158,27.331,27.1893,27.2778,80500.0
2006-08-24 13:30:00,30.8,30.89,30.78,30.89,45000.0,27.2778,27.3575,27.2601,27.3575,45000.0
2006-08-24 14:00:00,30.89,31.0,30.87,31.0,116100.0,27.3575,27.455,27.3398,27.455,116100.0
2006-08-24 14:30:00,31.0,31.0,30.89,30.93,71400.0,27.455,27.455,27.3575,27.393,71400.0
2006-08-24 15:00:00,30.93,30.96,30.85,30.88,85900.0,27.393,27.4195,27.3221,27.3487,85900.0
2006-08-24 15:30:00,30.88,30.88,30.8,30.85,272300.0,27.3487,27.3487,27.2778,27.3221,272300.0
2006-08-25 09:30:00,30.61,30.77,30.5,30.66,159500.0,27.1096,27.2513,27.0121,27.1538,159500.0
2006-08-25 10:00:00,30.66,30.99,30.47,30.83,262000.0,27.1538,27.4461,26.9856,27.3044,262000.0
2006-08-25 10:30:00,30.82,30.87,30.64,30.69,117400.0,27.2956,27.3398,27.1361,27.1804,117400.0
2006-08-25 11:00:00,30.7,30.72,30.38,30.49,212800.0,27.1893,27.207,26.9059,27.0033,212800.0
2006-08-25 11:30:00,30.48,30.68,30.46,30.66,248800.0,26.9944,27.1716,26.9767,27.1538,248800.0
2006-08-25 12:00:00,30.66,30.77,30.62,30.64,70300.0,27.1538,27.2513,27.1184,27.1361,70300.0
2006-08-25 12:30:00,30.64,30.74,30.57,30.63,43000.0,27.1361,27.2247,27.0741,27.1273,43000.0
2006-08-25 13:00:00,30.63,30.68,30.6,30.66,45000.0,27.1273,27.1716,27.1007,27.1538,45000.0
2006-08-25 13:30:00,30.67,30.8,30.67,30.79,58800.0,27.1627,27.2778,27.1627,27.269,58800.0
2006-08-25 14:00:00,30.79,30.84,30.73,30.8,70900.0,27.269,27.3133,27.2158,27.2778,70900.0
2006-08-25 14:30:00,30.81,30.85,30.69,30.72,62100.0,27.2867,27.3221,27.1804,27.207,62100.0
2006-08-25 15:00:00,30.74,30.92,30.72,30.87,82600.0,27.2247,27.3841,27.207,27.3398,82600.0
2006-08-25 15:30:00,30.88,30.98,30.8,30.8,266900.0,27.3487,27.4373,27.2778,27.2778,266900.0
2006-08-28 09:30:00,30.65,30.9,30.36,30.59,140900.0,27.145,27.3664,26.8882,27.0919,140900.0
2006-08-28 10:00:00,30.6,30.98,30.6,30.98,99300.0,27.1007,27.4373,27.1007,27.4373,99300.0
2006-08-28 10:30:00,30.94,31.0,30.86,30.92,66100.0,27.4018,27.455,27.331,27.3841,66100.0
2006-08-28 11:00:00,30.95,31.0,30.82,30.82,92800.0,27.4107,27.455,27.2956,27.2956,92800.0
2006-08-28 11:30:00,30.84,30.89,30.68,30.78,147100.0,27.3133,27.3575,27.1716,27.2601,147100.0
2006-08-28 12:00:00,30.78,30.93,30.77,30.83,62300.0,27.2601,27.393,27.2513,27.3044,62300.0
2006-08-28 12:30:00,30.83,30.88,30.8,30.81,55300.0,27.3044,27.3487,27.2778,27.2867,55300.0
2006-08-28 13:00:00,30.82,30.85,30.76,30.83,60500.0,27.2956,27.3221,27.2424,27.3044,60500.0
2006-08-28 13:30:00,30.83,31.01,30.83,30.99,61400.0,27.3044,27.4638,27.3044,27.4461,61400.0
2006-08-28 14:00:00,30.99,30.99,30.82,30.91,74500.0,27.4461,27.4461,27.2956,27.3753,74500.0
2006-08-28 14:30:00,30.92,30.92,30.81,30.85,71800.0,27.3841,27.3841,27.2867,27.3221,71800.0
2006-08-28 15:00:00,30.85,30.85,30.82,30.84,136300.0,27.3221,27.3221,27.2956,27.3133,136300.0
2006-08-28 15:30:00,30.84,30.91,30.77,30.91,154900.0,27.3133,27.3753,27.2513,27.3753,154900.0
2006-08-29 09:30:00,30.99,30.99,30.51,30.69,157600.0,27.4461,27.4461,27.021,27.1804,157600.0
2006-08-29 10:00:00,30.68,30.69,30.33,30.33,133600.0,27.1716,27.1804,26.8616,26.8616,133600.0
2006-08-29 10:30:00,30.31,30.36,30.14,30.35,220600.0,26.8439,26.8882,26.6933,26.8793,220600.0
2006-08-29 11:00:00,30.36,30.48,30.29,30.46,146400.0,26.8882,26.9944,26.8262,26.9767,146400.0
2006-08-29 11:30:00,30.44,30.47,30.26,30.3,131900.0,26.959,26.9856,26.7996,26.835,131900.0
2006-08-29 12:00:00,30.29,30.4,30.29,30.37,87900.0,26.8262,26.9236,26.8262,26.897,87900.0
2006-08-29 12:30:00,30.39,30.4,30.32,30.35,55600.0,26.9147,26.9236,26.8527,26.8793,55600.0
2006-08-29 13:00:00,30.35,30.39,30.32,30.36,88900.0,26.8793,26.9147,26.8527,26.8882,88900.0
2006-08-29 13:30:00,30.35,30.37,30.32,30.36,74400.0,26.8793,26.897,26.8527,26.8882,74400.0
2006-08-29 14:00:00,30.36,30.82,30.36,30.76,494900.0,26.8882,27.2956,26.8882,27.2424,494900.0
2006-08-29 14:30:00,30.76,30.85,30.68,30.8,358200.0,27.2424,27.3221,27.1716,27.2778,358200.0
2006-08-29 15:00:00,30.79,30.87,30.71,30.87,138600.0,27.269,27.3398,27.1981,27.3398,138600.0
2006-08-29 15:30:00,30.86,30.99,30.56,30.6,809700.0,27.331,27.4461,27.0653,27.1007,809700.0
2006-08-30 09:30:00,30.7,30.75,30.35,30.5,129900.0,27.1893,27.2336,26.8793,27.0121,129900.0
2006-08-30 10:00:00,30.5,30.66,30.47,30.63,122500.0,27.0121,27.1538,26.9856,27.1273,122500.0
2006-08-30 10:30:00,30.62,30.72,30.47,30.62,90300.0,27.1184,27.207,26.9856,27.1184,90300.0
2006-08-30 11:00:00,30.62,30.64,30.53,30.57,57900.0,27.1184,27.1361,27.0387,27.0741,57900.0
2006-08-30 11:30:00,30.57,30.57,30.4,30.49,91000.0,27.0741,27.0741,26.9236,27.0033,91000.0
2006-08-30 12:00:00,30.51,30.64,30.51,30.58,72700.0,27.021,27.1361,27.021,27.083,72700.0
2006-08-30 12:30:00,30.58,30.79,30.57,30.77,112600.0,27.083,27.269,27.0741,27.2513,112600.0
2006-08-30 13:00:00,30.75,30.78,30.67,30.71,99000.0,27.2336,27.2601,27.1627,27.1981,99000.0
2006-08-30 13:30:00,30.72,30.76,30.67,30.71,105200.0,27.207,27.2424,27.1627,27.1981,105200.0
2006-08-30 14:00:00,30.72,30.82,30.69,30.8,83100.0,27.207,27.2956,27.1804,27.2778,83100.0
2006-08-30 14:30:00,30.81,30.81,30.68,30.73,96600.0,27.2867,27.2867,27.1716,27.2158,96600.0
2006-08-30 15:00:00,30.73,30.79,30.72,30.76,72400.0,27.2158,27.269,27.207,27.2424,72400.0
2006-08-30 15:30:00,30.77,30.82,30.73,30.73,178900.0,27.2513,27.2956,27.2158,27.2158,178900.0
2006-08-31 09:30:00,30.68,30.75,30.23,30.59,139600.0,27.1716,27.2336,26.773,27.0919,139600.0
2006-08-31 10:00:00,30.56,30.68,30.45,30.45,83200.0,27.0653,27.1716,26.9679,26.9679,83200.0
2006-08-31 10:30:00,30.45,30.46,30.25,30.33,85700.0,26.9679,26.9767,26.7907,26.8616,85700.0
2006-08-31 11:00:00,30.32,30.46,30.3,30.44,118000.0,26.8527,26.9767,26.835,26.959,118000.0
2006-08-31 11:30:00,30.42,30.46,30.31,30.31,72000.0,26.9413,26.9767,26.8439,26.8439,72000.0
2006-08-31 12:00:00,30.32,30.32,30.29,30.3,55800.0,26.8527,26.8527,26.8262,26.835,55800.0
2006-08-31 12:30:00,30.3,30.36,30.3,30.33,55900.0,26.835,26.8882,26.835,26.8616,55900.0
2006-08-31 13:00:00,30.33,30.34,30.3,30.31,54300.0,26.8616,26.8704,26.835,26.8439,54300.0
2006-08-31 13:30:00,30.31,30.31,30.29,30.3,58000.0,26.8439,26.8439,26.8262,26.835,58000.0
2006-08-31 14:00:00,30.29,30.31,30.29,30.31,65700.0,26.8262,26.8439,26.8262,26.8439,65700.0
2006-08-31 14:30:00,30.3,30.32,30.28,30.29,103800.0,26.835,26.8527,26.8173,26.8262,103800.0
2006-08-31 15:00:00,30.29,30.34,30.28,30.3,149500.0,26.8262,26.8704,26.8173,26.835,149500.0
2006-08-31 15:30:00,30.3,30.32,30.21,30.22,258200.0,26.835,26.8527,26.7553,26.7642,258200.0
2006-09-01 09:30:00,30.68,30.94,30.33,30.72,322900.0,27.1716,27.4018,26.8616,27.207,322900.0
2006-09-01 10:00:00,30.74,30.74,30.33,30.54,175600.0,27.2247,27.2247,26.8616,27.0476,175600.0
2006-09-01 10:30:00,30.54,30.75,30.51,30.74,96600.0,27.0476,27.2336,27.021,27.2247,96600.0
2006-09-01 11:00:00,30.73,30.75,30.71,30.74,199700.0,27.2158,27.2336,27.1981,27.2247,199700.0
2006-09-01 11:30:00,30.74,30.89,30.72,30.82,163200.0,27.2247,27.3575,27.207,27.2956,163200.0
2006-09-01 12:00:00,30.83,30.84,30.77,30.8,43200.0,27.3044,27.3133,27.2513,27.2778,43200.0
2006-09-01 12:30:00,30.8,30.89,30.79,30.89,53900.0,27.2778,27.3575,27.269,27.3575,53900.0
2006-09-01 13:00:00,30.89,30.97,30.88,30.93,74700.0,27.3575,27.4284,27.3487,27.393,74700.0
2006-09-01 13:30:00,30.93,31.04,30.91,31.02,101100.0,27.393,27.4904,27.3753,27.4727,101100.0
2006-09-01 14:00:00,31.02,31.09,30.96,30.97,89000.0,27.4727,27.5347,27.4195,27.4284,89000.0
2006-09-01 14:30:00,30.97,30.98,30.84,30.96,160500.0,27.4284,27.4373,27.3133,27.4195,160500.0
2006-09-01 15:00:00,30.96,31.04,30.95,30.99,276300.0,27.4195,27.4904,27.4107,27.4461,276300.0
2006-09-01 15:30:00,30.99,31.0,30.78,30.8,263100.0,27.4461,27.455,27.2601,27.2778,263100.0
2006-09-05 09:30:00,30.95,31.15,30.51,30.58,184400.0,27.4107,27.5878,27.021,27.083,184400.0
2006-09-05 10:00:00,30.58,30.66,30.51,30.59,120900.0,27.083,27.1538,27.021,27.0919,120900.0
2006-09-05 10:30:00,30.6,31.04,30.53,31.01,331300.0,27.1007,27.4904,27.0387,27.4638,331300.0
2006-09-05 11:00:00,31.01,31.1,30.93,31.09,184400.0,27.4638,27.5435,27.393,27.5347,184400.0
2006-09-05 11:30:00,31.1,31.38,31.1,31.25,308800.0,27.5435,27.7915,27.5435,27.6764,308800.0
2006-09-05 12:00:00,31.25,31.37,31.23,31.37,147900.0,27.6764,27.7827,27.6587,27.7827,147900.0
2006-09-05 12:30:00,31.37,31.56,31.35,31.54,307000.0,27.7827,27.9509,27.7649,27.9332,307000.0
2006-09-05 13:00:00,31.53,31.53,31.38,31.4,105500.0,27.9244,27.9244,27.7915,27.8092,105500.0
2006-09-05 13:30:00,31.4,31.46,31.3,31.45,149700.0,27.8092,27.8624,27.7207,27.8535,149700.0
2006-09-05 14:00:00,31.45,31.46,31.34,31.4,114200.0,27.8535,27.8624,27.7561,27.8092,114200.0
2006-09-05 14:30:00,31.4,31.5,31.36,31.49,96600.0,27.8092,27.8978,27.7738,27.8889,96600.0
2006-09-05 15:00:00,31.47,31.5,31.39,31.44,176900.0,27.8712,27.8978,27.8004,27.8447,176900.0
2006-09-05 15:30:00,31.43,31.5,31.3,31.3,349300.0,27.8358,27.8978,27.7207,27.7207,349300.0
2006-09-06 09:30:00,31.03,31.39,31.03,31.37,132600.0,27.4815,27.8004,27.4815,27.7827,132600.0
2006-09-06 10:00:00,31.38,31.56,31.37,31.5,186900.0,27.7915,27.9509,27.7827,27.8978,186900.0
2006-09-06 10:30:00,31.5,31.66,31.48,31.61,193300.0,27.8978,28.0395,27.8801,27.9952,193300.0
2006-09-06 11:00:00,31.62,31.91,31.61,31.85,388700.0,28.0041,28.2609,27.9952,28.2078,388700.0
2006-09-06 11:30:00,31.86,31.86,31.67,31.7,170600.0,28.2166,28.2166,28.0483,28.0749,170600.0
2006-09-06 12:00:00,31.7,31.89,31.7,31.73,202700.0,28.0749,28.2432,28.0749,28.1015,202700.0
2006-09-06 12:30:00,31.74,31.77,31.69,31.77,99200.0,28.1103,28.1369,28.0661,28.1369,99200.0
2006-09-06 13:00:00,31.77,31.84,31.74,31.82,121100.0,28.1369,28.1989,28.1103,28.1812,121100.0
2006-09-06 13:30:00,31.81,31.81,31.67,31.69,116100.0,28.1723,28.1723,28.0483,28.0661,116100.0
2006-09-06 14:00:00,31.69,31.69,31.48,31.59,172300.0,28.0661,28.0661,27.8801,27.9775,172300.0
2006-09-06 14:30:00,31.58,31.62,31.53,31.58,148500.0,27.9686,28.0041,27.9244,27.9686,148500.0
2006-09-06 15:00:00,31.57,31.63,31.5,31.5,367600.0,27.9598,28.0129,27.8978,27.8978,367600.0
2006-09-06 15:30:00,31.51,31.58,31.46,31.46,322200.0,27.9066,27.9686,27.8624,27.8624,322200.0
2006-09-07 09:30:00,31.62,31.63,31.3,31.49,174100.0,28.0041,28.0129,27.7207,27.8889,174100.0
2006-09-07 10:00:00,31.49,31.6,31.36,31.38,401300.0,27.8889,27.9864,27.7738,27.7915,401300.0
2006-09-07 10:30:00,31.36,31.43,30.96,31.22,142000.0,27.7738,27.8358,27.4195,27.6498,142000.0
2006-09-07 11:00:00,31.2,31.27,31.13,31.14,107500.0,27.6321,27.6941,27.5701,27.579,107500.0
2006-09-07 11:30:00,31.14,31.17,31.06,31.15,110500.0,27.579,27.6055,27.5081,27.5878,110500.0
2006-09-07 12:00:00,31.16,31.27,31.15,31.19,85300.0,27.5967,27.6941,27.5878,27.6232,85300.0
2006-09-07 12:30:00,31.2,31.2,31.11,31.19,63300.0,27.6321,27.6321,27.5524,27.6232,63300.0
2006-09-07 13:00:00,31.18,31.21,31.16,31.17,48000.0,27.6144,27.641,27.5967,27.6055,48000.0
2006-09-07 13:30:00,31.16,31.34,31.13,31.21,93900.0,27.5967,27.7561,27.5701,27.641,93900.0
2006-09-07 14:00:00,31.21,31.21,30.99,31.0,114100.0,27.641,27.641,27.4461,27.455,114100.0
2006-09-07 14:30:00,31.0,31.01,30.83,30.93,133700.0,27.455,27.4638,27.3044,27.393,133700.0
2006-09-07 15:00:00,30.92,30.93,30.67,30.72,170700.0,27.3841,27.393,27.1627,27.207,170700.0
2006-09-07 15:30:00,30.72,30.73,30.59,30.59,318500.0,27.207,27.2158,27.0919,27.0919,318500.0
2006-09-08 09:30:00,30.62,31.04,30.42,30.86,213600.0,27.1184,27.4904,26.9413,27.331,213600.0
2006-09-08 10:00:00,30.9,31.38,30.76,31.36,151700.0,27.3664,27.7915,27.2424,27.7738,151700.0
2006-09-08 10:30:00,31.37,31.4,31.15,31.25,128400.0,27.7827,27.8092,27.5878,27.6764,128400.0
2006-09-08 11:00:00,31.25,31.46,31.23,31.46,210900.0,27.6764,27.8624,27.6587,27.8624,210900.0
2006-09-08 11:30:00,31.46,31.47,31.25,31.25,119700.0,27.8624,27.8712,27.6764,27.6764,119700.0
2006-09-08 12:00:00,31.28,31.29,31.17,31.19,79500.0,27.7029,27.7118,27.6055,27.6232,79500.0
2006-09-08 12:30:00,31.19,31.27,31.18,31.21,171700.0,27.6232,27.6941,27.6144,27.641,171700.0
2006-09-08 13:00:00,31.22,31.34,31.17,31.28,92800.0,27.6498,27.7561,27.6055,27.7029,92800.0
2006-09-08 13:30:00,31.28,31.34,31.26,31.33,104500.0,27.7029,27.7561,27.6852,27.7472,104500.0
2006-09-08 14:00:00,31.34,31.37,31.23,31.28,125300.0,27.7561,27.7827,27.6587,27.7029,125300.0
2006-09-08 14:30:00,31.28,31.28,31.17,31.22,101100.0,27.7029,27.7029,27.6055,27.6498,101100.0
2006-09-08 15:00:00,31.21,31.23,31.04,31.16,221100.0,27.641,27.6587,27.4904,27.5967,221100.0
2006-09-08 15:30:00,31.16,31.27,31.09,31.17,205400.0,27.5967,27.6941,27.5347,27.6055,205400.0
2006-09-11 09:30:00,31.11,31.11,30.4,30.46,249800.0,27.5524,27.5524,26.9236,26.9767,249800.0
2006-09-11 10:00:00,30.45,30.65,30.35,30.48,162500.0,26.9679,27.145,26.8793,26.9944,162500.0
2006-09-11 10:30:00,30.47,30.62,30.38,30.59,148900.0,26.9856,27.1184,26.9059,27.0919,148900.0
2006-09-11 11:00:00,30.59,30.7,30.53,30.67,116700.0,27.0919,27.1893,27.0387,27.1627,116700.0
2006-09-11 11:30:00,30.67,30.67,30.55,30.56,94700.0,27.1627,27.1627,27.0564,27.0653,94700.0
2006-09-11 12:00:00,30.57,30.77,30.56,30.76,129400.0,27.0741,27.2513,27.0653,27.2424,129400.0
2006-09-11 12:30:00,30.76,30.9,30.72,30.9,117400.0,27.2424,27.3664,27.207,27.3664,117400.0
2006-09-11 13:00:00,30.89,31.16,30.89,31.1,131600.0,27.3575,27.5967,27.3575,27.5435,131600.0
2006-09-11 13:30:00,31.1,31.22,31.06,31.19,115500.0,27.5435,27.6498,27.5081,27.6232,115500.0
2006-09-11 14:00:00,31.2,31.25,31.19,31.19,87200.0,27.6321,27.6764,27.6232,27.6232,87200.0
2006-09-11 14:30:00,31.19,31.24,31.16,31.23,111100.0,27.6232,27.6675,27.5967,27.6587,111100.0
2006-09-11 15:00:00,31.22,31.23,31.01,31.11,138400.0,27.6498,27.6587,27.4638,27.5524,138400.0
2006-09-11 15:30:00,31.11,31.22,31.11,31.19,209700.0,27.5524,27.6498,27.5524,27.6232,209700.0
2006-09-12 09:30:00,31.08,31.31,30.42,30.46,241000.0,27.5258,27.7295,26.9413,26.9767,241000.0
2006-09-12 10:00:00,30.47,30.66,30.45,30.48,324400.0,26.9856,27.1538,26.9679,26.9944,324400.0
2006-09-12 10:30:00,30.48,30.61,30.42,30.6,223600.0,26.9944,27.1096,26.9413,27.1007,223600.0
2006-09-12 11:00:00,30.6,30.64,30.55,30.61,170400.0,27.1007,27.1361,27.0564,27.1096,170400.0
2006-09-12 11:30:00,30.61,30.69,30.61,30.66,205600.0,27.1096,27.1804,27.1096,27.1538,205600.0
2006-09-12 12:00:00,30.65,30.68,30.64,30.67,149500.0,27.145,27.1716,27.1361,27.1627,149500.0
2006-09-12 12:30:00,30.67,30.79,30.66,30.78,86800.0,27.1627,27.269,27.1538,27.2601,86800.0
2006-09-12 13:00:00,30.79,30.92,30.76,30.88,123400.0,27.269,27.3841,27.2424,27.3487,123400.0
2006-09-12 13:30:00,30.88,31.01,30.87,30.97,115400.0,27.3487,27.4638,27.3398,27.4284,115400.0
2006-09-12 14:00:00,30.98,31.17,30.9,31.16,103200.0,27.4373,27.6055,27.3664,27.5967,103200.0
2006-09-12 14:30:00,31.17,31.57,31.15,31.56,288400.0,27.6055,27.9598,27.5878,27.9509,288400.0
2006-09-12 15:00:00,31.56,31.9,31.53,31.89,591400.0,27.9509,28.252,27.9244,28.2432,591400.0
2006-09-12 15:30:00,31.89,32.14,31.89,32.13,994200.0,28.2432,28.4646,28.2432,28.4557,994200.0
2006-09-13 09:30:00,32.0,32.14,31.7,31.73,180800.0,28.3406,28.4646,28.0749,28.1015,180800.0
2006-09-13 10:00:00,31.71,31.73,31.42,31.7,150700.0,28.0838,28.1015,27.8269,28.0749,150700.0
2006-09-13 10:30:00,31.69,31.72,31.61,31.69,110200.0,28.0661,28.0926,27.9952,28.0661,110200.0
2006-09-13 11:00:00,31.68,31.79,31.67,31.77,86900.0,28.0572,28.1546,28.0483,28.1369,86900.0
2006-09-13 11:30:00,31.77,31.96,31.73,31.96,72600.0,28.1369,28.3052,28.1015,28.3052,72600.0
2006-09-13 12:00:00,31.95,31.96,31.8,31.81,72800.0,28.2963,28.3052,28.1635,28.1723,72800.0
2006-09-13 12:30:00,31.8,31.86,31.7,31.82,91000.0,28.1635,28.2166,28.0749,28.1812,91000.0
2006-09-13 13:00:00,31.83,31.84,31.69,31.7,92700.0,28.1901,28.1989,28.0661,28.0749,92700.0
2006-09-13 13:30:00,31.71,31.77,31.7,31.71,73700.0,28.0838,28.1369,28.0749,28.0838,73700.0
2006-09-13 14:00:00,31.7,31.75,31.69,31.69,89000.0,28.0749,28.1192,28.0661,28.0661,89000.0
2006-09-13 14:30:00,31.69,31.82,31.69,31.8,115300.0,28.0661,28.1812,28.0661,28.1635,115300.0
2006-09-13 15:00:00,31.81,32.69,31.74,31.95,920700.0,28.1723,28.9517,28.1103,28.2963,920700.0
2006-09-13 15:30:00,31.95,32.37,31.95,32.27,603900.0,28.2963,28.6683,28.2963,28.5797,603900.0
2006-09-14 09:30:00,32.03,32.3,31.87,32.07,241300.0,28.3672,28.6063,28.2255,28.4026,241300.0
2006-09-14 10:00:00,32.07,32.44,32.07,32.3,169800.0,28.4026,28.7303,28.4026,28.6063,169800.0
2006-09-14 10:30:00,32.31,32.45,32.26,32.38,163700.0,28.6152,28.7392,28.5709,28.6772,163700.0
2006-09-14 11:00:00,32.39,32.5,32.35,32.5,148100.0,28.686,28.7834,28.6506,28.7834,148100.0
2006-09-14 11:30:00,32.5,32.56,32.42,32.51,111600.0,28.7834,28.8366,28.7126,28.7923,111600.0
2006-09-14 12:00:00,32.5,32.53,32.43,32.49,71900.0,28.7834,28.81,28.7214,28.7746,71900.0
2006-09-14 12:30:00,32.5,32.6,32.48,32.6,87100.0,28.7834,28.872,28.7657,28.872,87100.0
2006-09-14 13:00:00,32.58,32.59,32.45,32.52,77600.0,28.8543,28.8631,28.7392,28.8011,77600.0
2006-09-14 13:30:00,32.52,32.6,32.5,32.53,81700.0,28.8011,28.872,28.7834,28.81,81700.0
2006-09-14 14:00:00,32.53,32.67,32.53,32.67,127100.0,28.81,28.934,28.81,28.934,127100.0
2006-09-14 14:30:00,32.66,32.71,32.62,32.64,183400.0,28.9251,28.9694,28.8897,28.9074,183400.0
2006-09-14 15:00:00,32.63,32.68,32.52,32.6,111500.0,28.8986,28.9428,28.8011,28.872,111500.0
2006-09-14 15:30:00,32.6,32.69,32.59,32.63,231300.0,28.872,28.9517,28.8631,28.8986,231300.0
2006-09-15 09:30:00,32.76,33.46,32.73,33.29,3587100.0,29.0137,29.6337,28.9871,29.4831,3587100.0
2006-09-15 10:00:00,33.29,33.45,33.12,33.26,292400.0,29.4831,29.6248,29.3325,29.4565,292400.0
2006-09-15 10:30:00,33.27,33.34,32.98,33.06,180600.0,29.4654,29.5274,29.2085,29.2794,180600.0
2006-09-15 11:00:00,33.06,33.17,32.96,32.98,129600.0,29.2794,29.3768,29.1908,29.2085,129600.0
2006-09-15 11:30:00,32.96,33.2,32.96,32.99,164900.0,29.1908,29.4034,29.1908,29.2174,164900.0
2006-09-15 12:00:00,33.0,33.0,32.9,32.93,182600.0,29.2263,29.2263,29.1377,29.1643,182600.0
2006-09-15 12:30:00,32.93,32.94,32.68,32.74,137700.0,29.1643,29.1731,28.9428,28.996,137700.0
2006-09-15 13:00:00,32.75,32.86,32.71,32.72,103400.0,29.0048,29.1023,28.9694,28.9783,103400.0
2006-09-15 13:30:00,32.72,33.03,32.72,33.0,119300.0,28.9783,29.2528,28.9783,29.2263,119300.0
2006-09-15 14:00:00,32.99,33.27,32.98,33.27,260300.0,29.2174,29.4654,29.2085,29.4654,260300.0
2006-09-15 14:30:00,33.28,33.43,33.06,33.2,260300.0,29.4742,29.6071,29.2794,29.4034,260300.0
2006-09-15 15:00:00,33.2,33.29,33.15,33.23,340700.0,29.4034,29.4831,29.3591,29.43,340700.0
2006-09-15 15:30:00,33.23,33.24,33.0,33.01,688700.0,29.43,29.4388,29.2263,29.2351,688700.0
2006-09-18 09:30:00,33.19,33.22,32.95,33.0,113800.0,29.3945,29.4211,29.182,29.2263,113800.0
2006-09-18 10:00:00,32.99,33.04,32.79,32.88,168100.0,29.2174,29.2617,29.0403,29.12,168100.0
2006-09-18 10:30:00,32.86,33.03,32.76,32.95,142600.0,29.1023,29.2528,29.0137,29.182,142600.0
2006-09-18 11:00:00,32.95,33.02,32.86,33.01,124600.0,29.182,29.244,29.1023,29.2351,124600.0
2006-09-18 11:30:00,33.02,33.06,32.82,32.86,87800.0,29.244,29.2794,29.0668,29.1023,87800.0
2006-09-18 12:00:00,32.88,33.0,32.77,32.84,118400.0,29.12,29.2263,29.0226,29.0846,118400.0
2006-09-18 12:30:00,32.84,33.13,32.84,33.06,170400.0,29.0846,29.3414,29.0846,29.2794,170400.0
2006-09-18 13:00:00,33.05,33.22,32.89,33.2,145900.0,29.2705,29.4211,29.1288,29.4034,145900.0
2006-09-18 13:30:00,33.2,33.2,32.81,32.87,206600.0,29.4034,29.4034,29.058,29.1111,206600.0
2006-09-18 14:00:00,32.87,33.05,32.83,32.94,86600.0,29.1111,29.2705,29.0757,29.1731,86600.0
2006-09-18 14:30:00,32.94,32.95,32.72,32.8,116700.0,29.1731,29.182,28.9783,29.0491,116700.0
2006-09-18 15:00:00,32.78,32.93,32.75,32.88,83000.0,29.0314,29.1643,29.0048,29.12,83000.0
2006-09-18 15:30:00,32.89,33.0,32.83,32.88,174400.0,29.1288,29.2263,29.0757,29.12,174400.0
2006-09-19 09:30:00,33.09,33.17,32.79,32.82,120800.0,29.306,29.3768,29.0403,29.0668,120800.0
2006-09-19 10:00:00,32.82,33.39,32.81,33.38,286000.0,29.0668,29.5717,29.058,29.5628,286000.0
2006-09-19 10:30:00,33.37,33.51,33.11,33.46,254600.0,29.5539,29.6779,29.3237,29.6337,254600.0
2006-09-19 11:00:00,33.45,33.57,33.39,33.41,214900.0,29.6248,29.7311,29.5717,29.5894,214900.0
2006-09-19 11:30:00,33.41,33.46,33.26,33.37,210300.0,29.5894,29.6337,29.4565,29.5539,210300.0
2006-09-19 12:00:00,33.37,33.39,32.99,33.01,174100.0,29.5539,29.5717,29.2174,29.2351,174100.0
2006-09-19 12:30:00,33.02,33.16,32.98,33.05,76400.0,29.244,29.368,29.2085,29.2705,76400.0
2006-09-19 13:00:00,33.05,33.13,32.88,32.98,133700.0,29.2705,29.3414,29.12,29.2085,133700.0
2006-09-19 13:30:00,32.97,33.06,32.85,32.93,101300.0,29.1997,29.2794,29.0934,29.1643,101300.0
2006-09-19 14:00:00,32.93,33.06,32.92,33.02,153300.0,29.1643,29.2794,29.1554,29.244,153300.0
2006-09-19 14:30:00,33.01,33.02,32.83,32.92,168600.0,29.2351,29.244,29.0757,29.1554,168600.0
2006-09-19 15:00:00,32.92,33.14,32.92,33.1,170400.0,29.1554,29.3502,29.1554,29.3148,170400.0
2006-09-19 15:30:00,33.1,33.19,33.03,33.15,295600.0,29.3148,29.3945,29.2528,29.3591,295600.0
2006-09-20 09:30:00,32.95,33.08,32.67,32.71,310400.0,29.182,29.2971,28.934,28.9694,310400.0
2006-09-20 10:00:00,32.71,33.37,32.7,33.37,260500.0,28.9694,29.5539,28.9606,29.5539,260500.0
2006-09-20 10:30:00,33.37,33.5,33.18,33.4,170400.0,29.5539,29.6691,29.3857,29.5805,170400.0
2006-09-20 11:00:00,33.41,33.42,33.34,33.4,141400.0,29.5894,29.5982,29.5274,29.5805,141400.0
2006-09-20 11:30:00,33.4,33.42,33.29,33.38,158900.0,29.5805,29.5982,29.4831,29.5628,158900.0
2006-09-20 12:00:00,33.39,33.42,33.3,33.34,95300.0,29.5717,29.5982,29.4919,29.5274,95300.0
2006-09-20 12:30:00,33.33,33.53,33.33,33.35,183400.0,29.5185,29.6956,29.5185,29.5362,183400.0
2006-09-20 13:00:00,33.34,33.35,33.17,33.32,144900.0,29.5274,29.5362,29.3768,29.5097,144900.0
2006-09-20 13:30:00,33.33,33.4,33.28,33.4,79800.0,29.5185,29.5805,29.4742,29.5805,79800.0
2006-09-20 14:00:00,33.4,33.49,33.15,33.17,198500.0,29.5805,29.6602,29.3591,29.3768,198500.0
2006-09-20 14:30:00,33.2,33.35,33.13,33.21,199800.0,29.4034,29.5362,29.3414,29.4122,199800.0
2006-09-20 15:00:00,33.19,33.34,33.04,33.25,263900.0,29.3945,29.5274,29.2617,29.4477,263900.0
2006-09-20 15:30:00,33.26,33.38,33.12,33.19,207000.0,29.4565,29.5628,29.3325,29.3945,207000.0
2006-09-21 09:30:00,33.01,33.1,32.34,32.45,564800.0,29.2351,29.3148,28.6417,28.7392,564800.0
2006-09-21 10:00:00,32.44,32.52,32.25,32.28,358300.0,28.7303,28.8011,28.562,28.5886,358300.0
2006-09-21 10:30:00,32.28,32.31,32.0,32.02,414700.0,28.5886,28.6152,28.3406,28.3583,414700.0
2006-09-21 11:00:00,32.02,32.34,31.96,32.3,271700.0,28.3583,28.6417,28.3052,28.6063,271700.0
2006-09-21 11:30:00,32.3,32.5,32.26,32.42,224900.0,28.6063,28.7834,28.5709,28.7126,224900.0
2006-09-21 12:00:00,32.44,32.44,32.17,32.22,124100.0,28.7303,28.7303,28.4912,28.5355,124100.0
2006-09-21 12:30:00,32.23,32.33,32.08,32.25,113700.0,28.5443,28.6329,28.4115,28.562,113700.0
2006-09-21 13:00:00,32.24,32.31,32.14,32.18,95400.0,28.5532,28.6152,28.4646,28.5,95400.0
2006-09-21 13:30:00,32.17,32.32,32.04,32.27,138000.0,28.4912,28.624,28.376,28.5797,138000.0
2006-09-21 14:00:00,32.29,32.35,32.18,32.3,171300.0,28.5974,28.6506,28.5,28.6063,171300.0
2006-09-21 14:30:00,32.29,32.44,32.25,32.32,282800.0,28.5974,28.7303,28.562,28.624,282800.0
2006-09-21 15:00:00,32.35,32.51,32.34,32.5,333400.0,28.6506,28.7923,28.6417,28.7834,333400.0
2006-09-21 15:30:00,32.5,32.53,32.41,32.49,323200.0,28.7834,28.81,28.7037,28.7746,323200.0
2006-09-22 09:30:00,32.54,32.7,32.28,32.32,181700.0,28.8189,28.9606,28.5886,28.624,181700.0
2006-09-22 10:00:00,32.36,32.38,32.12,32.34,144600.0,28.6594,28.6772,28.4469,28.6417,144600.0
2006-09-22 10:30:00,32.34,32.45,32.27,32.4,147900.0,28.6417,28.7392,28.5797,28.6949,147900.0
2006-09-22 11:00:00,32.42,32.57,32.36,32.36,162400.0,28.7126,28.8454,28.6594,28.6594,162400.0
2006-09-22 11:30:00,32.36,32.43,32.16,32.2,137600.0,28.6594,28.7214,28.4823,28.5177,137600.0
2006-09-22 12:00:00,32.2,32.22,32.05,32.21,79800.0,28.5177,28.5355,28.3849,28.5266,79800.0
2006-09-22 12:30:00,32.2,32.36,32.16,32.36,94300.0,28.5177,28.6594,28.4823,28.6594,94300.0
2006-09-22 13:00:00,32.35,32.45,32.32,32.44,92100.0,28.6506,28.7392,28.624,28.7303,92100.0
2006-09-22 13:30:00,32.43,32.46,32.35,32.42,68700.0,28.7214,28.748,28.6506,28.7126,68700.0
2006-09-22 14:00:00,32.41,32.48,32.4,32.41,81500.0,28.7037,28.7657,28.6949,28.7037,81500.0
2006-09-22 14:30:00,32.41,32.41,32.2,32.32,130100.0,28.7037,28.7037,28.5177,28.624,130100.0
2006-09-22 15:00:00,32.32,32.42,32.26,32.35,86000.0,28.624,28.7126,28.5709,28.6506,86000.0
2006-09-22 15:30:00,32.36,32.39,32.28,32.31,145300.0,28.6594,28.686,28.5886,28.6152,145300.0
2006-09-25 09:30:00,32.64,32.7,31.99,32.0,211600.0,28.9074,28.9606,28.3318,28.3406,211600.0
2006-09-25 10:00:00,32.0,32.08,31.75,31.78,283800.0,28.3406,28.4115,28.1192,28.1458,283800.0
2006-09-25 10:30:00,31.78,32.08,31.73,32.03,149600.0,28.1458,28.4115,28.1015,28.3672,149600.0
2006-09-25 11:00:00,32.03,32.38,32.03,32.34,159600.0,28.3672,28.6772,28.3672,28.6417,159600.0
2006-09-25 11:30:00,32.35,32.4,32.16,32.22,88900.0,28.6506,28.6949,28.4823,28.5355,88900.0
2006-09-25 12:00:00,32.23,32.49,32.19,32.48,98500.0,28.5443,28.7746,28.5089,28.7657,98500.0
2006-09-25 12:30:00,32.48,32.57,32.44,32.54,161500.0,28.7657,28.8454,28.7303,28.8189,161500.0
2006-09-25 13:00:00,32.55,32.62,32.39,32.45,143500.0,28.8277,28.8897,28.686,28.7392,143500.0
2006-09-25 13:30:00,32.46,32.55,32.41,32.43,75700.0,28.748,28.8277,28.7037,28.7214,75700.0
2006-09-25 14:00:00,32.43,32.59,32.38,32.46,108700.0,28.7214,28.8631,28.6772,28.748,108700.0
2006-09-25 14:30:00,32.47,32.58,32.46,32.53,140800.0,28.7569,28.8543,28.748,28.81,140800.0
2006-09-25 15:00:00,32.53,32.74,32.47,32.74,170100.0,28.81,28.996,28.7569,28.996,170100.0
2006-09-25 15:30:00,32.74,32.74,32.56,32.65,262400.0,28.996,28.996,28.8366,28.9163,262400.0
2006-09-26 09:30:00,32.72,32.72,32.26,32.27,163400.0,28.9783,28.9783,28.5709,28.5797,163400.0
2006-09-26 10:00:00,32.26,32.64,32.21,32.54,214400.0,28.5709,28.9074,28.5266,28.8189,214400.0
2006-09-26 10:30:00,32.54,32.61,32.31,32.39,123200.0,28.8189,28.8809,28.6152,28.686,123200.0
2006-09-26 11:00:00,32.4,32.5,32.35,32.36,110800.0,28.6949,28.7834,28.6506,28.6594,110800.0
2006-09-26 11:30:00,32.36,32.42,32.11,32.11,130000.0,28.6594,28.7126,28.438,28.438,130000.0
2006-09-26 12:00:00,32.1,32.31,32.09,32.25,128700.0,28.4292,28.6152,28.4203,28.562,128700.0
2006-09-26 12:30:00,32.24,32.28,32.16,32.26,112700.0,28.5532,28.5886,28.4823,28.5709,112700.0
2006-09-26 13:00:00,32.26,32.26,32.16,32.2,104800.0,28.5709,28.5709,28.4823,28.5177,104800.0
2006-09-26 13:30:00,32.21,32.41,32.19,32.38,135700.0,28.5266,28.7037,28.5089,28.6772,135700.0
2006-09-26 14:00:00,32.38,32.44,32.28,32.29,184700.0,28.6772,28.7303,28.5886,28.5974,184700.0
2006-09-26 14:30:00,32.31,32.38,32.25,32.27,168800.0,28.6152,28.6772,28.562,28.5797,168800.0
2006-09-26 15:00:00,32.27,32.35,32.17,32.31,183700.0,28.5797,28.6506,28.4912,28.6152,183700.0
2006-09-26 15:30:00,32.32,32.42,32.3,32.4,281500.0,28.624,28.7126,28.6063,28.6949,281500.0
2006-09-27 09:30:00,32.5,32.72,32.35,32.69,208600.0,28.7834,28.9783,28.6506,28.9517,208600.0
2006-09-27 10:00:00,32.7,32.84,32.16,32.3,184800.0,28.9606,29.0846,28.4823,28.6063,184800.0
2006-09-27 10:30:00,32.32,32.66,32.31,32.65,173000.0,28.624,28.9251,28.6152,28.9163,173000.0
2006-09-27 11:00:00,32.64,32.74,32.51,32.69,193100.0,28.9074,28.996,28.7923,28.9517,193100.0
2006-09-27 11:30:00,32.67,33.0,32.67,32.98,273500.0,28.934,29.2263,28.934,29.2085,273500.0
2006-09-27 12:00:00,32.99,33.0,32.75,32.75,136500.0,29.2174,29.2263,29.0048,29.0048,136500.0
2006-09-27 12:30:00,32.76,32.81,32.75,32.76,68900.0,29.0137,29.058,29.0048,29.0137,68900.0
2006-09-27 13:00:00,32.76,32.8,32.65,32.66,109100.0,29.0137,29.0491,28.9163,28.9251,109100.0
2006-09-27 13:30:00,32.65,32.67,32.54,32.62,108300.0,28.9163,28.934,28.8189,28.8897,108300.0
2006-09-27 14:00:00,32.62,32.66,32.5,32.57,125000.0,28.8897,28.9251,28.7834,28.8454,125000.0
2006-09-27 14:30:00,32.55,32.58,32.41,32.58,127900.0,28.8277,28.8543,28.7037,28.8543,127900.0
2006-09-27 15:00:00,32.58,32.69,32.56,32.65,129000.0,28.8543,28.9517,28.8366,28.9163,129000.0
2006-09-27 15:30:00,32.65,32.85,32.59,32.73,311400.0,28.9163,29.0934,28.8631,28.9871,311400.0
2006-09-28 09:30:00,32.73,32.81,32.39,32.53,226700.0,28.9871,29.058,28.686,28.81,226700.0
2006-09-28 10:00:00,32.52,32.61,32.4,32.41,62800.0,28.8011,28.8809,28.6949,28.7037,62800.0
2006-09-28 10:30:00,32.45,32.55,32.36,32.52,74500.0,28.7392,28.8277,28.6594,28.8011,74500.0
2006-09-28 11:00:00,32.51,32.75,32.5,32.73,83400.0,28.7923,29.0048,28.7834,28.9871,83400.0
2006-09-28 11:30:00,32.72,32.77,32.49,32.56,80100.0,28.9783,29.0226,28.7746,28.8366,80100.0
2006-09-28 12:00:00,32.55,32.66,32.49,32.65,85000.0,28.8277,28.9251,28.7746,28.9163,85000.0
2006-09-28 12:30:00,32.65,32.79,32.64,32.72,68500.0,28.9163,29.0403,28.9074,28.9783,68500.0
2006-09-28 13:00:00,32.72,32.9,32.68,32.78,93800.0,28.9783,29.1377,28.9428,29.0314,93800.0
2006-09-28 13:30:00,32.78,32.83,32.68,32.81,68600.0,29.0314,29.0757,28.9428,29.058,68600.0
2006-09-28 14:00:00,32.8,32.86,32.7,32.82,69800.0,29.0491,29.1023,28.9606,29.0668,69800.0
2006-09-28 14:30:00,32.82,32.85,32.72,32.83,60600.0,29.0668,29.0934,28.9783,29.0757,60600.0
2006-09-28 15:00:00,32.83,32.87,32.7,32.73,79600.0,29.0757,29.1111,28.9606,28.9871,79600.0
2006-09-28 15:30:00,32.72,32.88,32.7,32.88,148100.0,28.9783,29.12,28.9606,29.12,148100.0
2006-09-29 09:30:00,32.89,32.9,32.32,32.41,221600.0,29.1288,29.1377,28.624,28.7037,221600.0
2006-09-29 10:00:00,32.39,32.5,32.18,32.26,188800.0,28.686,28.7834,28.5,28.5709,188800.0
2006-09-29 10:30:00,32.25,32.33,32.13,32.33,143900.0,28.562,28.6329,28.4557,28.6329,143900.0
2006-09-29 11:00:00,32.31,32.36,32.14,32.25,122800.0,28.6152,28.6594,28.4646,28.562,122800.0
2006-09-29 11:30:00,32.23,32.65,32.23,32.64,145300.0,28.5443,28.9163,28.5443,28.9074,145300.0
2006-09-29 12:00:00,32.63,32.66,32.51,32.57,70300.0,28.8986,28.9251,28.7923,28.8454,70300.0
2006-09-29 12:30:00,32.57,32.58,32.34,32.35,103900.0,28.8454,28.8543,28.6417,28.6506,103900.0
2006-09-29 13:00:00,32.35,32.38,32.15,32.16,84700.0,28.6506,28.6772,28.4735,28.4823,84700.0
2006-09-29 13:30:00,32.16,32.23,32.12,32.15,68400.0,28.4823,28.5443,28.4469,28.4735,68400.0
2006-09-29 14:00:00,32.15,32.23,32.14,32.16,79800.0,28.4735,28.5443,28.4646,28.4823,79800.0
2006-09-29 14:30:00,32.17,32.28,32.17,32.21,90600.0,28.4912,28.5886,28.4912,28.5266,90600.0
2006-09-29 15:00:00,32.21,32.21,32.08,32.17,113800.0,28.5266,28.5266,28.4115,28.4912,113800.0
2006-09-29 15:30:00,32.17,32.18,32.03,32.03,270400.0,28.4912,28.5,28.3672,28.3672,270400.0
2006-10-02 09:30:00,32.25,32.57,32.19,32.56,178000.0,28.562,28.8454,28.5089,28.8366,178000.0
2006-10-02 10:00:00,32.57,32.65,32.46,32.61,158800.0,28.8454,28.9163,28.748,28.8809,158800.0
2006-10-02 10:30:00,32.61,32.65,32.46,32.64,162200.0,28.8809,28.9163,28.748,28.9074,162200.0
2006-10-02 11:00:00,32.65,32.65,32.43,32.6,112800.0,28.9163,28.9163,28.7214,28.872,112800.0
2006-10-02 11:30:00,32.61,32.79,32.6,32.72,149500.0,28.8809,29.0403,28.872,28.9783,149500.0
2006-10-02 12:00:00,32.72,32.79,32.66,32.77,70300.0,28.9783,29.0403,28.9251,29.0226,70300.0
2006-10-02 12:30:00,32.76,32.86,32.72,32.72,68700.0,29.0137,29.1023,28.9783,28.9783,68700.0
2006-10-02 13:00:00,32.72,32.79,32.61,32.66,63300.0,28.9783,29.0403,28.8809,28.9251,63300.0
2006-10-02 13:30:00,32.66,32.66,32.06,32.11,215600.0,28.9251,28.9251,28.3937,28.438,215600.0
2006-10-02 14:00:00,32.1,32.18,32.01,32.07,183200.0,28.4292,28.5,28.3495,28.4026,183200.0
2006-10-02 14:30:00,32.07,32.15,32.03,32.04,102400.0,28.4026,28.4735,28.3672,28.376,102400.0
2006-10-02 15:00:00,32.04,32.1,32.01,32.1,100400.0,28.376,28.4292,28.3495,28.4292,100400.0
2006-10-02 15:30:00,32.1,32.13,31.96,31.99,289500.0,28.4292,28.4557,28.3052,28.3318,289500.0
2006-10-03 09:30:00,32.18,32.29,31.96,31.99,158800.0,28.5,28.5974,28.3052,28.3318,158800.0
2006-10-03 10:00:00,31.99,32.1,31.95,32.04,72700.0,28.3318,28.4292,28.2963,28.376,72700.0
2006-10-03 10:30:00,32.04,32.15,32.01,32.12,121400.0,28.376,28.4735,28.3495,28.4469,121400.0
2006-10-03 11:00:00,32.11,32.22,31.98,32.21,181000.0,28.438,28.5355,28.3229,28.5266,181000.0
2006-10-03 11:30:00,32.21,32.34,32.19,32.25,109800.0,28.5266,28.6417,28.5089,28.562,109800.0
2006-10-03 12:00:00,32.25,32.47,32.23,32.45,173100.0,28.562,28.7569,28.5443,28.7392,173100.0
2006-10-03 12:30:00,32.45,32.53,32.45,32.5,103200.0,28.7392,28.81,28.7392,28.7834,103200.0
2006-10-03 13:00:00,32.51,32.59,32.5,32.54,101600.0,28.7923,28.8631,28.7834,28.8189,101600.0
2006-10-03 13:30:00,32.54,32.58,32.5,32.55,68400.0,28.8189,28.8543,28.7834,28.8277,68400.0
2006-10-03 14:00:00,32.56,32.72,32.56,32.59,119100.0,28.8366,28.9783,28.8366,28.8631,119100.0
2006-10-03 14:30:00,32.58,32.78,32.58,32.75,340400.0,28.8543,29.0314,28.8543,29.0048,340400.0
2006-10-03 15:00:00,32.75,32.97,32.72,32.96,441600.0,29.0048,29.1997,28.9783,29.1908,441600.0
2006-10-03 15:30:00,32.97,33.01,32.77,32.81,497200.0,29.1997,29.2351,29.0226,29.058,497200.0
2006-10-04 09:30:00,32.72,32.85,32.5,32.59,183400.0,28.9783,29.0934,28.7834,28.8631,183400.0
2006-10-04 10:00:00,32.58,33.01,32.47,32.99,203100.0,28.8543,29.2351,28.7569,29.2174,203100.0
2006-10-04 10:30:00,32.98,33.19,32.96,33.16,184000.0,29.2085,29.3945,29.1908,29.368,184000.0
2006-10-04 11:00:00,33.15,33.6,33.15,33.54,298500.0,29.3591,29.7576,29.3591,29.7045,298500.0
2006-10-04 11:30:00,33.55,34.26,33.54,34.23,773400.0,29.7134,30.3422,29.7045,30.3156,773400.0
2006-10-04 12:00:00,34.21,34.25,33.9,33.94,559000.0,30.2979,30.3333,30.0233,30.0588,559000.0
2006-10-04 12:30:00,33.94,34.03,33.92,34.02,273300.0,30.0588,30.1385,30.041,30.1296,273300.0
2006-10-04 13:00:00,34.01,34.01,33.87,33.97,557100.0,30.1208,30.1208,29.9968,30.0853,557100.0
2006-10-04 13:30:00,33.97,33.99,33.89,33.96,299500.0,30.0853,30.103,30.0145,30.0765,299500.0
2006-10-04 14:00:00,33.97,34.03,33.91,33.99,263300.0,30.0853,30.1385,30.0322,30.103,263300.0
2006-10-04 14:30:00,33.99,34.24,33.98,34.22,390200.0,30.103,30.3245,30.0942,30.3067,390200.0
2006-10-04 15:00:00,34.23,34.24,34.07,34.1,273200.0,30.3156,30.3245,30.1739,30.2005,273200.0
2006-10-04 15:30:00,34.1,34.28,34.09,34.28,664100.0,30.2005,30.3599,30.1916,30.3599,664100.0
2006-10-05 09:30:00,34.07,34.25,34.05,34.19,789700.0,30.1739,30.3333,30.1562,30.2802,789700.0
2006-10-05 10:00:00,34.19,34.27,34.12,34.25,369900.0,30.2802,30.351,30.2182,30.3333,369900.0
2006-10-05 10:30:00,34.25,34.27,34.15,34.23,292500.0,30.3333,30.351,30.2447,30.3156,292500.0
2006-10-05 11:00:00,34.22,34.23,34.13,34.13,201100.0,30.3067,30.3156,30.227,30.227,201100.0
2006-10-05 11:30:00,34.13,34.27,34.13,34.25,166100.0,30.227,30.351,30.227,30.3333,166100.0
2006-10-05 12:00:00,34.26,34.27,34.18,34.21,219400.0,30.3422,30.351,30.2713,30.2979,219400.0
2006-10-05 12:30:00,34.2,34.23,34.17,34.17,219500.0,30.289,30.3156,30.2625,30.2625,219500.0
2006-10-05 13:00:00,34.17,34.21,34.15,34.19,237300.0,30.2625,30.2979,30.2447,30.2802,237300.0
2006-10-05 13:30:00,34.19,34.21,34.15,34.19,189800.0,30.2802,30.2979,30.2447,30.2802,189800.0
2006-10-05 14:00:00,34.2,34.21,34.13,34.15,423800.0,30.289,30.2979,30.227,30.2447,423800.0
2006-10-05 14:30:00,34.14,34.21,34.12,34.15,495000.0,30.2359,30.2979,30.2182,30.2447,495000.0
2006-10-05 15:00:00,34.14,34.2,34.12,34.17,291100.0,30.2359,30.289,30.2182,30.2625,291100.0
2006-10-05 15:30:00,34.17,34.23,34.14,34.2,268800.0,30.2625,30.3156,30.2359,30.289,268800.0
2006-10-06 09:30:00,34.15,34.58,34.06,34.16,675200.0,30.2447,30.6256,30.165,30.2536,675200.0
2006-10-06 10:00:00,34.15,34.23,34.04,34.05,281900.0,30.2447,30.3156,30.1473,30.1562,281900.0
2006-10-06 10:30:00,34.05,34.25,34.05,34.08,99600.0,30.1562,30.3333,30.1562,30.1828,99600.0
2006-10-06 11:00:00,34.08,34.14,34.05,34.11,85700.0,30.1828,30.2359,30.1562,30.2093,85700.0
2006-10-06 11:30:00,34.11,34.29,33.92,34.12,121800.0,30.2093,30.3687,30.041,30.2182,121800.0
2006-10-06 12:00:00,34.1,34.15,34.04,34.11,37400.0,30.2005,30.2447,30.1473,30.2093,37400.0
2006-10-06 12:30:00,34.11,34.31,34.08,34.29,33100.0,30.2093,30.3864,30.1828,30.3687,33100.0
2006-10-06 13:00:00,34.3,34.42,34.22,34.23,69300.0,30.3776,30.4839,30.3067,30.3156,69300.0
2006-10-06 13:30:00,34.23,34.36,34.08,34.33,109200.0,30.3156,30.4307,30.1828,30.4042,109200.0
2006-10-06 14:00:00,34.33,34.41,34.32,34.38,65400.0,30.4042,30.475,30.3953,30.4484,65400.0
2006-10-06 14:30:00,34.37,34.52,34.35,34.49,121600.0,30.4396,30.5724,30.4219,30.5459,121600.0
2006-10-06 15:00:00,34.49,34.51,34.31,34.33,140500.0,30.5459,30.5636,30.3864,30.4042,140500.0
2006-10-06 15:30:00,34.33,34.46,34.3,34.31,168800.0,30.4042,30.5193,30.3776,30.3864,168800.0
2006-10-09 09:30:00,34.18,34.66,34.03,34.08,185300.0,30.2713,30.6964,30.1385,30.1828,185300.0
2006-10-09 10:00:00,34.08,34.26,34.05,34.19,79100.0,30.1828,30.3422,30.1562,30.2802,79100.0
2006-10-09 10:30:00,34.17,34.31,34.12,34.28,77700.0,30.2625,30.3864,30.2182,30.3599,77700.0
2006-10-09 11:00:00,34.28,34.47,34.21,34.46,74900.0,30.3599,30.5282,30.2979,30.5193,74900.0
2006-10-09 11:30:00,34.46,34.54,34.4,34.45,74400.0,30.5193,30.5901,30.4662,30.5104,74400.0
2006-10-09 12:00:00,34.47,34.47,34.2,34.24,77300.0,30.5282,30.5282,30.289,30.3245,77300.0
2006-10-09 12:30:00,34.24,34.36,34.24,34.27,52300.0,30.3245,30.4307,30.3245,30.351,52300.0
2006-10-09 13:00:00,34.26,34.41,34.26,34.41,48700.0,30.3422,30.475,30.3422,30.475,48700.0
2006-10-09 13:30:00,34.41,34.43,34.25,34.29,54700.0,30.475,30.4927,30.3333,30.3687,54700.0
2006-10-09 14:00:00,34.3,34.49,34.3,34.49,50300.0,30.3776,30.5459,30.3776,30.5459,50300.0
2006-10-09 14:30:00,34.48,34.48,34.32,34.4,70000.0,30.537,30.537,30.3953,30.4662,70000.0
2006-10-09 15:00:00,34.39,34.47,34.24,34.33,131500.0,30.4573,30.5282,30.3245,30.4042,131500.0
2006-10-09 15:30:00,34.33,34.41,34.27,34.31,173600.0,30.4042,30.475,30.351,30.3864,173600.0
2006-10-10 09:30:00,33.9,34.04,33.75,33.83,635800.0,30.0233,30.1473,29.8905,29.9613,635800.0
2006-10-10 10:00:00,33.83,33.95,33.6,33.74,350200.0,29.9613,30.0676,29.7576,29.8816,350200.0
2006-10-10 10:30:00,33.73,33.91,33.7,33.82,239200.0,29.8728,30.0322,29.8462,29.9525,239200.0
2006-10-10 11:00:00,33.81,33.96,33.75,33.93,176100.0,29.9436,30.0765,29.8905,30.0499,176100.0
2006-10-10 11:30:00,33.92,33.96,33.82,33.84,107500.0,30.041,30.0765,29.9525,29.9702,107500.0
2006-10-10 12:00:00,33.84,33.94,33.82,33.85,228800.0,29.9702,30.0588,29.9525,29.9791,228800.0
2006-10-10 12:30:00,33.84,33.88,33.8,33.83,193600.0,29.9702,30.0056,29.9348,29.9613,193600.0
2006-10-10 13:00:00,33.82,33.84,33.77,33.77,153700.0,29.9525,29.9702,29.9082,29.9082,153700.0
2006-10-10 13:30:00,33.78,33.87,33.75,33.77,332700.0,29.9171,29.9968,29.8905,29.9082,332700.0
2006-10-10 14:00:00,33.77,33.86,33.77,33.8,117300.0,29.9082,29.9879,29.9082,29.9348,117300.0
2006-10-10 14:30:00,33.79,33.94,33.78,33.82,201600.0,29.9259,30.0588,29.9171,29.9525,201600.0
2006-10-10 15:00:00,33.82,33.86,33.78,33.83,267300.0,29.9525,29.9879,29.9171,29.9613,267300.0
2006-10-10 15:30:00,33.84,33.97,33.8,33.92,319100.0,29.9702,30.0853,29.9348,30.041,319100.0
2006-10-11 09:30:00,34.04,34.23,33.85,34.23,151200.0,30.1473,30.3156,29.9791,30.3156,151200.0
2006-10-11 10:00:00,34.24,34.29,34.15,34.16,215700.0,30.3245,30.3687,30.2447,30.2536,215700.0
2006-10-11 10:30:00,34.16,34.33,34.11,34.19,230500.0,30.2536,30.4042,30.2093,30.2802,230500.0
2006-10-11 11:00:00,34.19,34.28,34.17,34.26,144100.0,30.2802,30.3599,30.2625,30.3422,144100.0
2006-10-11 11:30:00,34.26,34.45,34.25,34.37,144000.0,30.3422,30.5104,30.3333,30.4396,144000.0
2006-10-11 12:00:00,34.38,34.41,34.3,34.32,136000.0,30.4484,30.475,30.3776,30.3953,136000.0
2006-10-11 12:30:00,34.3,34.37,34.29,34.3,83000.0,30.3776,30.4396,30.3687,30.3776,83000.0
2006-10-11 13:00:00,34.31,34.33,34.25,34.27,100500.0,30.3864,30.4042,30.3333,30.351,100500.0
2006-10-11 13:30:00,34.27,34.33,34.27,34.28,154200.0,30.351,30.4042,30.351,30.3599,154200.0
2006-10-11 14:00:00,34.29,34.34,34.22,34.28,265800.0,30.3687,30.413,30.3067,30.3599,265800.0
2006-10-11 14:30:00,34.27,34.28,34.09,34.15,337000.0,30.351,30.3599,30.1916,30.2447,337000.0
2006-10-11 15:00:00,34.14,34.28,34.05,34.13,290400.0,30.2359,30.3599,30.1562,30.227,290400.0
2006-10-11 15:30:00,34.13,34.27,34.1,34.18,353900.0,30.227,30.351,30.2005,30.2713,353900.0
2006-10-12 09:30:00,34.5,34.54,34.3,34.31,160300.0,30.5547,30.5901,30.3776,30.3864,160300.0
2006-10-12 10:00:00,34.3,34.34,34.25,34.32,151200.0,30.3776,30.413,30.3333,30.3953,151200.0
2006-10-12 10:30:00,34.32,34.38,34.3,34.36,129900.0,30.3953,30.4484,30.3776,30.4307,129900.0
2006-10-12 11:00:00,34.37,34.42,34.32,34.41,108000.0,30.4396,30.4839,30.3953,30.475,108000.0
2006-10-12 11:30:00,34.42,34.43,34.35,34.35,68900.0,30.4839,30.4927,30.4219,30.4219,68900.0
2006-10-12 12:00:00,34.35,34.39,34.32,34.34,114800.0,30.4219,30.4573,30.3953,30.413,114800.0
2006-10-12 12:30:00,34.33,34.38,34.32,34.34,68600.0,30.4042,30.4484,30.3953,30.413,68600.0
2006-10-12 13:00:00,34.33,34.35,34.3,34.32,78300.0,30.4042,30.4219,30.3776,30.3953,78300.0
2006-10-12 13:30:00,34.32,34.4,34.3,34.36,71900.0,30.3953,30.4662,30.3776,30.4307,71900.0
2006-10-12 14:00:00,34.36,34.64,34.33,34.61,167600.0,30.4307,30.6787,30.4042,30.6521,167600.0
2006-10-12 14:30:00,34.61,34.61,34.45,34.6,129000.0,30.6521,30.6521,30.5104,30.6433,129000.0
2006-10-12 15:00:00,34.6,34.99,34.59,34.94,286100.0,30.6433,30.9887,30.6344,30.9444,286100.0
2006-10-12 15:30:00,34.94,35.1,34.87,35.1,630900.0,30.9444,31.0861,30.8824,31.0861,630900.0
2006-10-13 09:30:00,34.83,35.37,34.83,35.19,247100.0,30.847,31.3252,30.847,31.1658,247100.0
2006-10-13 10:00:00,35.19,35.38,35.19,35.28,269000.0,31.1658,31.3341,31.1658,31.2455,269000.0
2006-10-13 10:30:00,35.27,35.46,35.22,35.42,203800.0,31.2367,31.4049,31.1924,31.3695,203800.0
2006-10-13 11:00:00,35.42,35.43,35.3,35.32,232100.0,31.3695,31.3784,31.2632,31.2809,232100.0
2006-10-13 11:30:00,35.33,35.39,35.32,35.33,84500.0,31.2898,31.3429,31.2809,31.2898,84500.0
2006-10-13 12:00:00,35.34,35.34,35.18,35.25,144500.0,31.2987,31.2987,31.157,31.219,144500.0
2006-10-13 12:30:00,35.24,35.34,35.24,35.3,74400.0,31.2101,31.2987,31.2101,31.2632,74400.0
2006-10-13 13:00:00,35.3,35.47,35.28,35.43,133800.0,31.2632,31.4138,31.2455,31.3784,133800.0
2006-10-13 13:30:00,35.43,35.45,35.35,35.45,86200.0,31.3784,31.3961,31.3075,31.3961,86200.0
2006-10-13 14:00:00,35.43,35.45,35.36,35.37,73000.0,31.3784,31.3961,31.3164,31.3252,73000.0
2006-10-13 14:30:00,35.37,35.38,35.24,35.29,84800.0,31.3252,31.3341,31.2101,31.2544,84800.0
2006-10-13 15:00:00,35.3,35.4,35.27,35.28,99600.0,31.2632,31.3518,31.2367,31.2455,99600.0
2006-10-13 15:30:00,35.28,35.34,35.18,35.34,378800.0,31.2455,31.2987,31.157,31.2987,378800.0
2006-10-16 09:30:00,35.35,35.37,35.1,35.19,299200.0,31.3075,31.3252,31.0861,31.1658,299200.0
2006-10-16 10:00:00,35.16,35.3,35.09,35.2,206600.0,31.1392,31.2632,31.0773,31.1747,206600.0
2006-10-16 10:30:00,35.2,35.3,35.16,35.27,135700.0,31.1747,31.2632,31.1392,31.2367,135700.0
2006-10-16 11:00:00,35.27,35.34,35.25,35.33,92900.0,31.2367,31.2987,31.219,31.2898,92900.0
2006-10-16 11:30:00,35.34,35.45,35.33,35.4,87500.0,31.2987,31.3961,31.2898,31.3518,87500.0
2006-10-16 12:00:00,35.4,35.42,35.33,35.36,95300.0,31.3518,31.3695,31.2898,31.3164,95300.0
2006-10-16 12:30:00,35.36,35.47,35.33,35.46,52400.0,31.3164,31.4138,31.2898,31.4049,52400.0
2006-10-16 13:00:00,35.46,35.55,35.46,35.52,130900.0,31.4049,31.4846,31.4049,31.4581,130900.0
2006-10-16 13:30:00,35.52,35.67,35.5,35.62,83200.0,31.4581,31.5909,31.4404,31.5466,83200.0
2006-10-16 14:00:00,35.62,35.63,35.33,35.35,80500.0,31.5466,31.5555,31.2898,31.3075,80500.0
2006-10-16 14:30:00,35.33,35.36,35.29,35.34,168000.0,31.2898,31.3164,31.2544,31.2987,168000.0
2006-10-16 15:00:00,35.34,35.42,35.3,35.33,72700.0,31.2987,31.3695,31.2632,31.2898,72700.0
2006-10-16 15:30:00,35.31,35.36,35.25,35.27,145300.0,31.2721,31.3164,31.219,31.2367,145300.0
2006-10-17 09:30:00,35.38,35.47,34.98,35.22,141500.0,31.3341,31.4138,30.9798,31.1924,141500.0
2006-10-17 10:00:00,35.22,35.28,35.04,35.21,302500.0,31.1924,31.2455,31.033,31.1835,302500.0
2006-10-17 10:30:00,35.2,35.2,35.1,35.18,58600.0,31.1747,31.1747,31.0861,31.157,58600.0
2006-10-17 11:00:00,35.17,35.19,35.1,35.11,56000.0,31.1481,31.1658,31.0861,31.095,56000.0
2006-10-17 11:30:00,35.12,35.21,35.04,35.06,77500.0,31.1038,31.1835,31.033,31.0507,77500.0
2006-10-17 12:00:00,35.07,35.24,35.03,35.24,83500.0,31.0595,31.2101,31.0241,31.2101,83500.0
2006-10-17 12:30:00,35.24,35.26,35.17,35.23,37800.0,31.2101,31.2278,31.1481,31.2012,37800.0
2006-10-17 13:00:00,35.22,35.35,35.16,35.22,47900.0,31.1924,31.3075,31.1392,31.1924,47900.0
2006-10-17 13:30:00,35.22,35.34,35.16,35.31,74500.0,31.1924,31.2987,31.1392,31.2721,74500.0
2006-10-17 14:00:00,35.31,35.45,35.27,35.38,93600.0,31.2721,31.3961,31.2367,31.3341,93600.0
2006-10-17 14:30:00,35.38,35.49,35.38,35.43,65000.0,31.3341,31.4315,31.3341,31.3784,65000.0
2006-10-17 15:00:00,35.41,35.56,35.4,35.55,107400.0,31.3607,31.4935,31.3518,31.4846,107400.0
2006-10-17 15:30:00,35.55,35.6,35.32,35.35,180100.0,31.4846,31.5289,31.2809,31.3075,180100.0
2006-10-18 09:30:00,35.76,35.94,35.59,35.65,368500.0,31.6706,31.83,31.5201,31.5732,368500.0
2006-10-18 10:00:00,35.65,35.94,35.64,35.76,211300.0,31.5732,31.83,31.5644,31.6706,211300.0
2006-10-18 10:30:00,35.76,35.81,35.62,35.76,140300.0,31.6706,31.7149,31.5466,31.6706,140300.0
2006-10-18 11:00:00,35.77,35.81,35.7,35.77,139700.0,31.6795,31.7149,31.6175,31.6795,139700.0
2006-10-18 11:30:00,35.77,35.82,35.71,35.77,116600.0,31.6795,31.7238,31.6264,31.6795,116600.0
2006-10-18 12:00:00,35.78,35.84,35.67,35.84,175800.0,31.6883,31.7415,31.5909,31.7415,175800.0
2006-10-18 12:30:00,35.86,35.86,35.72,35.76,88600.0,31.7592,31.7592,31.6352,31.6706,88600.0
2006-10-18 13:00:00,35.76,35.82,35.68,35.68,191400.0,31.6706,31.7238,31.5998,31.5998,191400.0
2006-10-18 13:30:00,35.68,35.85,35.65,35.85,189500.0,31.5998,31.7503,31.5732,31.7503,189500.0
2006-10-18 14:00:00,35.85,35.9,35.78,35.81,170600.0,31.7503,31.7946,31.6883,31.7149,170600.0
2006-10-18 14:30:00,35.82,35.87,35.76,35.84,188200.0,31.7238,31.7681,31.6706,31.7415,188200.0
2006-10-18 15:00:00,35.85,35.98,35.8,35.87,333300.0,31.7503,31.8655,31.7061,31.7681,333300.0
2006-10-18 15:30:00,35.85,35.9,35.71,35.79,482200.0,31.7503,31.7946,31.6264,31.6972,482200.0
2006-10-19 09:30:00,35.4,35.74,35.37,35.58,169500.0,31.3518,31.6529,31.3252,31.5112,169500.0
2006-10-19 10:00:00,35.56,35.76,35.35,35.44,265100.0,31.4935,31.6706,31.3075,31.3872,265100.0
2006-10-19 10:30:00,35.46,35.57,35.44,35.48,112200.0,31.4049,31.5024,31.3872,31.4227,112200.0
2006-10-19 11:00:00,35.48,35.49,35.24,35.41,106000.0,31.4227,31.4315,31.2101,31.3607,106000.0
2006-10-19 11:30:00,35.41,35.5,35.31,35.5,85200.0,31.3607,31.4404,31.2721,31.4404,85200.0
2006-10-19 12:00:00,35.5,35.61,35.39,35.48,83600.0,31.4404,31.5378,31.3429,31.4227,83600.0
2006-10-19 12:30:00,35.48,35.5,35.24,35.39,64400.0,31.4227,31.4404,31.2101,31.3429,64400.0
2006-10-19 13:00:00,35.39,35.52,35.3,35.5,65200.0,31.3429,31.4581,31.2632,31.4404,65200.0
2006-10-19 13:30:00,35.49,35.49,35.33,35.42,87600.0,31.4315,31.4315,31.2898,31.3695,87600.0
2006-10-19 14:00:00,35.42,35.49,35.32,35.48,152400.0,31.3695,31.4315,31.2809,31.4227,152400.0
2006-10-19 14:30:00,35.47,35.5,35.25,35.35,154500.0,31.4138,31.4404,31.219,31.3075,154500.0
2006-10-19 15:00:00,35.34,35.39,35.2,35.21,158000.0,31.2987,31.3429,31.1747,31.1835,158000.0
2006-10-19 15:30:00,35.21,35.49,35.18,35.43,366300.0,31.1835,31.4315,31.157,31.3784,366300.0
2006-10-20 09:30:00,35.73,35.74,35.14,35.23,1018900.0,31.6441,31.6529,31.1215,31.2012,1018900.0
2006-10-20 10:00:00,35.23,35.34,35.15,35.32,142500.0,31.2012,31.2987,31.1304,31.2809,142500.0
2006-10-20 10:30:00,35.32,35.46,35.3,35.32,167700.0,31.2809,31.4049,31.2632,31.2809,167700.0
2006-10-20 11:00:00,35.33,35.35,35.24,35.31,220300.0,31.2898,31.3075,31.2101,31.2721,220300.0
2006-10-20 11:30:00,35.31,35.42,35.3,35.34,126800.0,31.2721,31.3695,31.2632,31.2987,126800.0
2006-10-20 12:00:00,35.33,35.38,35.31,35.35,105100.0,31.2898,31.3341,31.2721,31.3075,105100.0
2006-10-20 12:30:00,35.35,35.42,35.35,35.4,111900.0,31.3075,31.3695,31.3075,31.3518,111900.0
2006-10-20 13:00:00,35.4,35.49,35.39,35.45,130800.0,31.3518,31.4315,31.3429,31.3961,130800.0
2006-10-20 13:30:00,35.45,35.48,35.18,35.2,151800.0,31.3961,31.4227,31.157,31.1747,151800.0
2006-10-20 14:00:00,35.2,35.33,35.19,35.22,115200.0,31.1747,31.2898,31.1658,31.1924,115200.0
2006-10-20 14:30:00,35.23,35.28,35.16,35.25,100400.0,31.2012,31.2455,31.1392,31.219,100400.0
2006-10-20 15:00:00,35.24,35.26,35.16,35.22,116000.0,31.2101,31.2278,31.1392,31.1924,116000.0
2006-10-20 15:30:00,35.23,35.27,35.16,35.27,364800.0,31.2012,31.2367,31.1392,31.2367,364800.0
2006-10-23 09:30:00,34.11,35.42,34.05,34.46,507600.0,30.2093,31.3695,30.1562,30.5193,507600.0
2006-10-23 10:00:00,34.47,34.97,34.43,34.96,367100.0,30.5282,30.971,30.4927,30.9621,367100.0
2006-10-23 10:30:00,34.95,35.1,34.83,34.87,256100.0,30.9533,31.0861,30.847,30.8824,256100.0
2006-10-23 11:00:00,34.87,35.14,34.87,35.03,189500.0,30.8824,31.1215,30.8824,31.0241,189500.0
2006-10-23 11:30:00,35.04,35.11,35.01,35.05,202900.0,31.033,31.095,31.0064,31.0418,202900.0
2006-10-23 12:00:00,35.04,35.1,34.93,34.99,154300.0,31.033,31.0861,30.9355,30.9887,154300.0
2006-10-23 12:30:00,34.99,35.05,34.92,34.96,135600.0,30.9887,31.0418,30.9267,30.9621,135600.0
2006-10-23 13:00:00,34.97,35.0,34.92,35.0,119500.0,30.971,30.9975,30.9267,30.9975,119500.0
2006-10-23 13:30:00,34.99,35.0,34.88,34.96,107000.0,30.9887,30.9975,30.8913,30.9621,107000.0
2006-10-23 14:00:00,34.96,34.98,34.8,34.82,93700.0,30.9621,30.9798,30.8204,30.8381,93700.0
2006-10-23 14:30:00,34.81,34.86,34.8,34.81,128500.0,30.8293,30.8736,30.8204,30.8293,128500.0
2006-10-23 15:00:00,34.82,34.93,34.8,34.85,183800.0,30.8381,30.9355,30.8204,30.8647,183800.0
2006-10-23 15:30:00,34.85,34.98,34.84,34.91,348000.0,30.8647,30.9798,30.8558,30.9178,348000.0
2006-10-24 09:30:00,34.89,35.1,34.63,34.75,284200.0,30.9001,31.0861,30.6699,30.7761,284200.0
2006-10-24 10:00:00,34.77,34.99,34.69,34.94,215800.0,30.7938,30.9887,30.723,30.9444,215800.0
2006-10-24 10:30:00,34.94,34.95,34.67,34.74,130600.0,30.9444,30.9533,30.7053,30.7673,130600.0
2006-10-24 11:00:00,34.74,34.78,34.64,34.7,150600.0,30.7673,30.8027,30.6787,30.7318,150600.0
2006-10-24 11:30:00,34.7,34.75,34.39,34.44,271900.0,30.7318,30.7761,30.4573,30.5016,271900.0
2006-10-24 12:00:00,34.46,34.61,34.39,34.4,197900.0,30.5193,30.6521,30.4573,30.4662,197900.0
2006-10-24 12:30:00,34.4,34.43,34.26,34.32,238700.0,30.4662,30.4927,30.3422,30.3953,238700.0
2006-10-24 13:00:00,34.34,34.52,34.31,34.45,92600.0,30.413,30.5724,30.3864,30.5104,92600.0
2006-10-24 13:30:00,34.46,34.61,34.44,34.51,133800.0,30.5193,30.6521,30.5016,30.5636,133800.0
2006-10-24 14:00:00,34.51,34.6,34.4,34.56,113600.0,30.5636,30.6433,30.4662,30.6079,113600.0
2006-10-24 14:30:00,34.57,34.64,34.47,34.51,119000.0,30.6167,30.6787,30.5282,30.5636,119000.0
2006-10-24 15:00:00,34.53,34.62,34.48,34.58,157200.0,30.5813,30.661,30.537,30.6256,157200.0
2006-10-24 15:30:00,34.58,34.71,34.57,34.61,408900.0,30.6256,30.7407,30.6167,30.6521,408900.0
2006-10-25 09:30:00,34.48,34.6,34.15,34.45,211600.0,30.537,30.6433,30.2447,30.5104,211600.0
2006-10-25 10:00:00,34.43,34.59,34.28,34.5,164900.0,30.4927,30.6344,30.3599,30.5547,164900.0
2006-10-25 10:30:00,34.51,34.52,34.33,34.38,113600.0,30.5636,30.5724,30.4042,30.4484,113600.0
2006-10-25 11:00:00,34.38,34.54,34.26,34.46,124900.0,30.4484,30.5901,30.3422,30.5193,124900.0
2006-10-25 11:30:00,34.46,34.49,34.29,34.41,97200.0,30.5193,30.5459,30.3687,30.475,97200.0
2006-10-25 12:00:00,34.42,34.54,34.32,34.39,102400.0,30.4839,30.5901,30.3953,30.4573,102400.0
2006-10-25 12:30:00,34.39,34.47,34.33,34.46,76300.0,30.4573,30.5282,30.4042,30.5193,76300.0
2006-10-25 13:00:00,34.46,34.53,34.44,34.5,65700.0,30.5193,30.5813,30.5016,30.5547,65700.0
2006-10-25 13:30:00,34.5,34.59,34.47,34.56,79500.0,30.5547,30.6344,30.5282,30.6079,79500.0
2006-10-25 14:00:00,34.56,34.76,34.32,34.44,215900.0,30.6079,30.785,30.3953,30.5016,215900.0
2006-10-25 14:30:00,34.43,34.49,34.26,34.38,192400.0,30.4927,30.5459,30.3422,30.4484,192400.0
2006-10-25 15:00:00,34.38,34.62,34.35,34.6,146700.0,30.4484,30.661,30.4219,30.6433,146700.0
2006-10-25 15:30:00,34.6,34.75,34.6,34.68,159800.0,30.6433,30.7761,30.6433,30.7141,159800.0
2006-10-26 09:30:00,34.73,34.84,34.28,34.35,189600.0,30.7584,30.8558,30.3599,30.4219,189600.0
2006-10-26 10:00:00,34.35,34.39,33.88,33.88,241100.0,30.4219,30.4573,30.0056,30.0056,241100.0
2006-10-26 10:30:00,33.91,34.03,33.78,33.94,266700.0,30.0322,30.1385,29.9171,30.0588,266700.0
2006-10-26 11:00:00,33.94,34.27,33.84,34.27,155500.0,30.0588,30.351,29.9702,30.351,155500.0
2006-10-26 11:30:00,34.27,34.31,34.21,34.23,94200.0,30.351,30.3864,30.2979,30.3156,94200.0
2006-10-26 12:00:00,34.22,34.51,34.22,34.51,135100.0,30.3067,30.5636,30.3067,30.5636,135100.0
2006-10-26 12:30:00,34.5,34.54,34.44,34.54,133000.0,30.5547,30.5901,30.5016,30.5901,133000.0
2006-10-26 13:00:00,34.52,34.55,34.47,34.47,58000.0,30.5724,30.599,30.5282,30.5282,58000.0
2006-10-26 13:30:00,34.47,34.73,34.44,34.7,131400.0,30.5282,30.7584,30.5016,30.7318,131400.0
2006-10-26 14:00:00,34.7,35.0,34.69,35.0,203900.0,30.7318,30.9975,30.723,30.9975,203900.0
2006-10-26 14:30:00,35.0,35.07,34.94,35.0,145500.0,30.9975,31.0595,30.9444,30.9975,145500.0
2006-10-26 15:00:00,35.02,35.09,34.9,35.06,248200.0,31.0153,31.0773,30.909,31.0507,248200.0
2006-10-26 15:30:00,35.07,35.2,34.94,35.05,599700.0,31.0595,31.1747,30.9444,31.0418,599700.0
2006-10-27 09:30:00,34.89,35.14,34.61,34.8,167900.0,30.9001,31.1215,30.6521,30.8204,167900.0
2006-10-27 10:00:00,34.78,34.8,34.47,34.5,124200.0,30.8027,30.8204,30.5282,30.5547,124200.0
2006-10-27 10:30:00,34.49,34.67,34.47,34.66,80800.0,30.5459,30.7053,30.5282,30.6964,80800.0
2006-10-27 11:00:00,34.66,34.77,34.58,34.76,93800.0,30.6964,30.7938,30.6256,30.785,93800.0
2006-10-27 11:30:00,34.73,34.78,34.69,34.71,130800.0,30.7584,30.8027,30.723,30.7407,130800.0
2006-10-27 12:00:00,34.7,34.72,34.7,34.7,53400.0,30.7318,30.7496,30.7318,30.7318,53400.0
2006-10-27 12:30:00,34.7,34.75,34.7,34.71,52700.0,30.7318,30.7761,30.7318,30.7407,52700.0
2006-10-27 13:00:00,34.7,34.76,34.7,34.71,108400.0,30.7318,30.785,30.7318,30.7407,108400.0
2006-10-27 13:30:00,34.7,34.74,34.35,34.4,240200.0,30.7318,30.7673,30.4219,30.4662,240200.0
2006-10-27 14:00:00,34.4,34.43,34.16,34.21,171800.0,30.4662,30.4927,30.2536,30.2979,171800.0
2006-10-27 14:30:00,34.21,34.28,34.04,34.16,183100.0,30.2979,30.3599,30.1473,30.2536,183100.0
2006-10-27 15:00:00,34.16,34.37,34.1,34.32,225500.0,30.2536,30.4396,30.2005,30.3953,225500.0
2006-10-27 15:30:00,34.32,34.48,34.28,34.44,386600.0,30.3953,30.537,30.3599,30.5016,386600.0
2006-10-30 09:30:00,34.6,34.64,34.06,34.42,288600.0,30.6433,30.6787,30.165,30.4839,288600.0
2006-10-30 10:00:00,34.4,34.51,34.4,34.43,112300.0,30.4662,30.5636,30.4662,30.4927,112300.0
2006-10-30 10:30:00,34.45,34.53,34.4,34.41,152000.0,30.5104,30.5813,30.4662,30.475,152000.0
2006-10-30 11:00:00,34.41,34.68,34.41,34.56,298100.0,30.475,30.7141,30.475,30.6079,298100.0
2006-10-30 11:30:00,34.56,34.6,34.45,34.5,126700.0,30.6079,30.6433,30.5104,30.5547,126700.0
2006-10-30 12:00:00,34.49,34.55,34.42,34.5,107300.0,30.5459,30.599,30.4839,30.5547,107300.0
2006-10-30 12:30:00,34.49,34.63,34.48,34.62,111000.0,30.5459,30.6699,30.537,30.661,111000.0
2006-10-30 13:00:00,34.63,35.02,34.62,35.01,232000.0,30.6699,31.0153,30.661,31.0064,232000.0
2006-10-30 13:30:00,35.01,35.04,34.9,34.96,222500.0,31.0064,31.033,30.909,30.9621,222500.0
2006-10-30 14:00:00,34.95,35.15,34.79,35.03,242900.0,30.9533,31.1304,30.8116,31.0241,242900.0
2006-10-30 14:30:00,35.04,35.11,34.97,35.08,98800.0,31.033,31.095,30.971,31.0684,98800.0
2006-10-30 15:00:00,35.07,35.13,34.87,35.03,173700.0,31.0595,31.1127,30.8824,31.0241,173700.0
2006-10-30 15:30:00,35.02,35.22,35.01,35.08,465700.0,31.0153,31.1924,31.0064,31.0684,465700.0
2006-10-31 09:30:00,35.23,35.23,34.91,34.95,123800.0,31.2012,31.2012,30.9178,30.9533,123800.0
2006-10-31 10:00:00,34.94,34.99,34.71,34.75,100600.0,30.9444,30.9887,30.7407,30.7761,100600.0
2006-10-31 10:30:00,34.77,35.17,34.74,35.14,83400.0,30.7938,31.1481,30.7673,31.1215,83400.0
2006-10-31 11:00:00,35.14,35.22,35.1,35.22,99000.0,31.1215,31.1924,31.0861,31.1924,99000.0
2006-10-31 11:30:00,35.21,35.22,35.02,35.07,59700.0,31.1835,31.1924,31.0153,31.0595,59700.0
2006-10-31 12:00:00,35.06,35.12,35.02,35.09,76100.0,31.0507,31.1038,31.0153,31.0773,76100.0
2006-10-31 12:30:00,35.09,35.11,34.74,34.81,348500.0,31.0773,31.095,30.7673,30.8293,348500.0
2006-10-31 13:00:00,34.82,34.98,34.8,34.96,62500.0,30.8381,30.9798,30.8204,30.9621,62500.0
2006-10-31 13:30:00,34.96,35.18,34.96,35.16,89900.0,30.9621,31.157,30.9621,31.1392,89900.0
2006-10-31 14:00:00,35.16,35.22,35.01,35.05,93200.0,31.1392,31.1924,31.0064,31.0418,93200.0
2006-10-31 14:30:00,35.06,35.35,35.06,35.27,153300.0,31.0507,31.3075,31.0507,31.2367,153300.0
2006-10-31 15:00:00,35.26,35.34,35.18,35.31,120000.0,31.2278,31.2987,31.157,31.2721,120000.0
2006-10-31 15:30:00,35.32,35.42,35.21,35.3,217500.0,31.2809,31.3695,31.1835,31.2632,217500.0
2006-11-01 09:30:00,35.46,35.46,35.1,35.22,110500.0,31.4049,31.4049,31.0861,31.1924,110500.0
2006-11-01 10:00:00,35.22,35.33,34.9,35.01,108100.0,31.1924,31.2898,30.909,31.0064,108100.0
2006-11-01 10:30:00,35.0,35.08,34.81,35.04,61700.0,30.9975,31.0684,30.8293,31.033,61700.0
2006-11-01 11:00:00,35.06,35.13,34.91,34.99,72700.0,31.0507,31.1127,30.9178,30.9887,72700.0
2006-11-01 11:30:00,34.98,34.98,34.78,34.83,114500.0,30.9798,30.9798,30.8027,30.847,114500.0
2006-11-01 12:00:00,34.83,34.95,34.79,34.84,57700.0,30.847,30.9533,30.8116,30.8558,57700.0
2006-11-01 12:30:00,34.86,34.86,34.65,34.71,66500.0,30.8736,30.8736,30.6876,30.7407,66500.0
2006-11-01 13:00:00,34.71,34.87,34.7,34.86,56700.0,30.7407,30.8824,30.7318,30.8736,56700.0
2006-11-01 13:30:00,34.85,34.9,34.81,34.87,39000.0,30.8647,30.909,30.8293,30.8824,39000.0
2006-11-01 14:00:00,34.86,34.87,34.59,34.64,112100.0,30.8736,30.8824,30.6344,30.6787,112100.0
2006-11-01 14:30:00,34.66,34.7,34.54,34.59,132200.0,30.6964,30.7318,30.5901,30.6344,132200.0
2006-11-01 15:00:00,34.59,34.59,34.37,34.4,242100.0,30.6344,30.6344,30.4396,30.4662,242100.0
2006-11-01 15:30:00,34.42,34.57,34.33,34.54,380100.0,30.4839,30.6167,30.4042,30.5901,380100.0
2006-11-02 09:30:00,34.58,34.82,34.39,34.49,169700.0,30.6256,30.8381,30.4573,30.5459,169700.0
2006-11-02 10:00:00,34.49,34.56,34.33,34.51,136800.0,30.5459,30.6079,30.4042,30.5636,136800.0
2006-11-02 10:30:00,34.5,34.65,34.43,34.59,149800.0,30.5547,30.6876,30.4927,30.6344,149800.0
2006-11-02 11:00:00,34.6,34.63,34.47,34.54,132500.0,30.6433,30.6699,30.5282,30.5901,132500.0
2006-11-02 11:30:00,34.55,34.58,34.38,34.45,57200.0,30.599,30.6256,30.4484,30.5104,57200.0
2006-11-02 12:00:00,34.45,34.58,34.42,34.44,80600.0,30.5104,30.6256,30.4839,30.5016,80600.0
2006-11-02 12:30:00,34.44,34.54,34.36,34.48,59100.0,30.5016,30.5901,30.4307,30.537,59100.0
2006-11-02 13:00:00,34.47,34.58,34.44,34.55,63300.0,30.5282,30.6256,30.5016,30.599,63300.0
2006-11-02 13:30:00,34.55,34.59,34.48,34.51,59700.0,30.599,30.6344,30.537,30.5636,59700.0
2006-11-02 14:00:00,34.5,34.59,34.49,34.51,109200.0,30.5547,30.6344,30.5459,30.5636,109200.0
2006-11-02 14:30:00,34.51,34.62,34.41,34.58,137700.0,30.5636,30.661,30.475,30.6256,137700.0
2006-11-02 15:00:00,34.61,34.65,34.47,34.49,142400.0,30.6521,30.6876,30.5282,30.5459,142400.0
2006-11-02 15:30:00,34.49,34.62,34.47,34.5,199500.0,30.5459,30.661,30.5282,30.5547,199500.0
2006-11-03 09:30:00,34.42,35.0,34.38,34.65,202800.0,30.4839,30.9975,30.4484,30.6876,202800.0
2006-11-03 10:00:00,34.68,34.71,34.48,34.49,94900.0,30.7141,30.7407,30.537,30.5459,94900.0
2006-11-03 10:30:00,34.49,34.5,34.19,34.39,110700.0,30.5459,30.5547,30.2802,30.4573,110700.0
2006-11-03 11:00:00,34.39,34.41,34.02,34.07,152200.0,30.4573,30.475,30.1296,30.1739,152200.0
2006-11-03 11:30:00,34.07,34.21,34.04,34.19,137200.0,30.1739,30.2979,30.1473,30.2802,137200.0
2006-11-03 12:00:00,34.18,34.2,34.04,34.15,137800.0,30.2713,30.289,30.1473,30.2447,137800.0
2006-11-03 12:30:00,34.16,34.2,34.13,34.18,51600.0,30.2536,30.289,30.227,30.2713,51600.0
2006-11-03 13:00:00,34.19,34.29,34.17,34.22,84000.0,30.2802,30.3687,30.2625,30.3067,84000.0
2006-11-03 13:30:00,34.22,34.25,34.17,34.18,54900.0,30.3067,30.3333,30.2625,30.2713,54900.0
2006-11-03 14:00:00,34.17,34.24,34.12,34.22,60400.0,30.2625,30.3245,30.2182,30.3067,60400.0
2006-11-03 14:30:00,34.23,34.23,34.15,34.17,93600.0,30.3156,30.3156,30.2447,30.2625,93600.0
2006-11-03 15:00:00,34.17,34.18,33.99,34.01,212600.0,30.2625,30.2713,30.103,30.1208,212600.0
2006-11-03 15:30:00,34.01,34.27,34.01,34.13,403700.0,30.1208,30.351,30.1208,30.227,403700.0
2006-11-06 09:30:00,34.34,34.64,34.31,34.55,166500.0,30.413,30.6787,30.3864,30.599,166500.0
2006-11-06 10:00:00,34.56,35.05,34.55,35.02,216600.0,30.6079,31.0418,30.599,31.0153,216600.0
2006-11-06 10:30:00,35.02,35.24,35.0,35.2,150400.0,31.0153,31.2101,30.9975,31.1747,150400.0
2006-11-06 11:00:00,35.15,35.27,35.11,35.18,178800.0,31.1304,31.2367,31.095,31.157,178800.0
2006-11-06 11:30:00,35.18,35.24,35.07,35.1,105400.0,31.157,31.2101,31.0595,31.0861,105400.0
2006-11-06 12:00:00,35.1,35.15,35.07,35.11,109400.0,31.0861,31.1304,31.0595,31.095,109400.0
2006-11-06 12:30:00,35.1,35.18,35.1,35.18,71700.0,31.0861,31.157,31.0861,31.157,71700.0
2006-11-06 13:00:00,35.18,35.29,35.16,35.18,91400.0,31.157,31.2544,31.1392,31.157,91400.0
2006-11-06 13:30:00,35.18,35.19,35.05,35.09,84800.0,31.157,31.1658,31.0418,31.0773,84800.0
2006-11-06 14:00:00,35.09,35.14,34.99,35.05,113900.0,31.0773,31.1215,30.9887,31.0418,113900.0
2006-11-06 14:30:00,35.06,35.13,35.03,35.09,90700.0,31.0507,31.1127,31.0241,31.0773,90700.0
2006-11-06 15:00:00,35.09,35.19,35.07,35.17,148100.0,31.0773,31.1658,31.0595,31.1481,148100.0
2006-11-06 15:30:00,35.17,35.19,35.09,35.18,391400.0,31.1481,31.1658,31.0773,31.157,391400.0
2006-11-07 09:30:00,35.22,35.22,34.2,34.34,434900.0,31.1924,31.1924,30.289,30.413,434900.0
2006-11-07 10:00:00,34.34,34.91,34.3,34.75,202400.0,30.413,30.9178,30.3776,30.7761,202400.0
2006-11-07 10:30:00,34.74,34.85,34.63,34.8,127900.0,30.7673,30.8647,30.6699,30.8204,127900.0
2006-11-07 11:00:00,34.8,34.86,34.65,34.73,88200.0,30.8204,30.8736,30.6876,30.7584,88200.0
2006-11-07 11:30:00,34.72,34.83,34.7,34.81,104300.0,30.7496,30.847,30.7318,30.8293,104300.0
2006-11-07 12:00:00,34.82,34.87,34.8,34.81,53600.0,30.8381,30.8824,30.8204,30.8293,53600.0
2006-11-07 12:30:00,34.81,34.83,34.71,34.81,138400.0,30.8293,30.847,30.7407,30.8293,138400.0
2006-11-07 13:00:00,34.81,34.83,34.7,34.71,68400.0,30.8293,30.847,30.7318,30.7407,68400.0
2006-11-07 13:30:00,34.72,34.75,34.7,34.72,78200.0,30.7496,30.7761,30.7318,30.7496,78200.0
2006-11-07 14:00:00,34.72,34.72,34.5,34.53,144900.0,30.7496,30.7496,30.5547,30.5813,144900.0
2006-11-07 14:30:00,34.53,34.65,34.52,34.61,161300.0,30.5813,30.6876,30.5724,30.6521,161300.0
2006-11-07 15:00:00,34.62,34.72,34.36,34.38,229700.0,30.661,30.7496,30.4307,30.4484,229700.0
2006-11-07 15:30:00,34.39,34.5,34.25,34.4,457200.0,30.4573,30.5547,30.3333,30.4662,457200.0
2006-11-08 09:30:00,34.66,34.68,34.0,34.22,334800.0,30.6964,30.7141,30.1119,30.3067,334800.0
2006-11-08 10:00:00,34.22,34.37,34.21,34.32,147600.0,30.3067,30.4396,30.2979,30.3953,147600.0
2006-11-08 10:30:00,34.3,34.49,34.25,34.41,197000.0,30.3776,30.5459,30.3333,30.475,197000.0
2006-11-08 11:00:00,34.43,34.43,34.27,34.35,94500.0,30.4927,30.4927,30.351,30.4219,94500.0
2006-11-08 11:30:00,34.36,34.37,34.28,34.3,93700.0,30.4307,30.4396,30.3599,30.3776,93700.0
2006-11-08 12:00:00,34.31,34.37,34.25,34.27,113800.0,30.3864,30.4396,30.3333,30.351,113800.0
2006-11-08 12:30:00,34.27,34.42,34.21,34.36,163800.0,30.351,30.4839,30.2979,30.4307,163800.0
2006-11-08 13:00:00,34.34,34.36,34.22,34.26,131800.0,30.413,30.4307,30.3067,30.3422,131800.0
2006-11-08 13:30:00,34.26,34.5,34.26,34.5,116300.0,30.3422,30.5547,30.3422,30.5547,116300.0
2006-11-08 14:00:00,34.5,34.62,34.4,34.57,215800.0,30.5547,30.661,30.4662,30.6167,215800.0
2006-11-08 14:30:00,34.59,34.62,34.48,34.48,132600.0,30.6344,30.661,30.537,30.537,132600.0
2006-11-08 15:00:00,34.47,34.53,34.43,34.5,144700.0,30.5282,30.5813,30.4927,30.5547,144700.0
2006-11-08 15:30:00,34.5,34.54,34.26,34.44,258400.0,30.5547,30.5901,30.3422,30.5016,258400.0
2006-11-09 09:30:00,34.53,34.6,34.1,34.32,215400.0,30.5813,30.6433,30.2005,30.3953,215400.0
2006-11-09 10:00:00,34.3,34.35,34.14,34.23,147300.0,30.3776,30.4219,30.2359,30.3156,147300.0
2006-11-09 10:30:00,34.24,34.39,34.17,34.38,131700.0,30.3245,30.4573,30.2625,30.4484,131700.0
2006-11-09 11:00:00,34.37,34.39,34.35,34.35,73100.0,30.4396,30.4573,30.4219,30.4219,73100.0
2006-11-09 11:30:00,34.35,34.38,34.28,34.28,87900.0,30.4219,30.4484,30.3599,30.3599,87900.0
2006-11-09 12:00:00,34.28,34.31,34.14,34.3,80700.0,30.3599,30.3864,30.2359,30.3776,80700.0
2006-11-09 12:30:00,34.3,34.33,34.27,34.3,73000.0,30.3776,30.4042,30.351,30.3776,73000.0
2006-11-09 13:00:00,34.3,34.31,34.18,34.18,70600.0,30.3776,30.3864,30.2713,30.2713,70600.0
2006-11-09 13:30:00,34.18,34.2,34.14,34.15,63000.0,30.2713,30.289,30.2359,30.2447,63000.0
2006-11-09 14:00:00,34.15,34.2,34.14,34.15,113400.0,30.2447,30.289,30.2359,30.2447,113400.0
2006-11-09 14:30:00,34.15,34.18,34.0,34.05,169800.0,30.2447,30.2713,30.1119,30.1562,169800.0
2006-11-09 15:00:00,34.04,34.05,33.84,33.97,219300.0,30.1473,30.1562,29.9702,30.0853,219300.0
2006-11-09 15:30:00,33.97,34.0,33.83,33.83,329700.0,30.0853,30.1119,29.9613,29.9613,329700.0
2006-11-10 09:30:00,33.87,34.1,33.78,33.94,285500.0,29.9968,30.2005,29.9171,30.0588,285500.0
2006-11-10 10:00:00,33.94,34.07,33.88,33.91,165100.0,30.0588,30.1739,30.0056,30.0322,165100.0
2006-11-10 10:30:00,33.9,34.04,33.86,33.92,90500.0,30.0233,30.1473,29.9879,30.041,90500.0
2006-11-10 11:00:00,33.91,34.04,33.88,34.02,75000.0,30.0322,30.1473,30.0056,30.1296,75000.0
2006-11-10 11:30:00,34.02,34.14,34.0,34.02,99500.0,30.1296,30.2359,30.1119,30.1296,99500.0
2006-11-10 12:00:00,34.02,34.12,34.01,34.08,66500.0,30.1296,30.2182,30.1208,30.1828,66500.0
2006-11-10 12:30:00,34.07,34.11,34.05,34.1,54700.0,30.1739,30.2093,30.1562,30.2005,54700.0
2006-11-10 13:00:00,34.1,34.1,34.04,34.07,45200.0,30.2005,30.2005,30.1473,30.1739,45200.0
2006-11-10 13:30:00,34.07,34.11,34.03,34.1,86700.0,30.1739,30.2093,30.1385,30.2005,86700.0
2006-11-10 14:00:00,34.09,34.18,34.06,34.17,95400.0,30.1916,30.2713,30.165,30.2625,95400.0
2006-11-10 14:30:00,34.18,34.23,34.1,34.18,86400.0,30.2713,30.3156,30.2005,30.2713,86400.0
2006-11-10 15:00:00,34.2,34.29,34.2,34.28,118300.0,30.289,30.3687,30.289,30.3599,118300.0
2006-11-10 15:30:00,34.28,34.35,34.25,34.31,214400.0,30.3599,30.4219,30.3333,30.3864,214400.0
2006-11-13 09:30:00,34.36,34.45,33.9,34.4,173400.0,30.4307,30.5104,30.0233,30.4662,173400.0
2006-11-13 10:00:00,34.39,34.59,34.31,34.31,141900.0,30.4573,30.6344,30.3864,30.3864,141900.0
2006-11-13 10:30:00,34.31,34.35,34.15,34.17,131700.0,30.3864,30.4219,30.2447,30.2625,131700.0
2006-11-13 11:00:00,34.17,34.22,34.07,34.12,162300.0,30.2625,30.3067,30.1739,30.2182,162300.0
2006-11-13 11:30:00,34.11,34.18,34.06,34.15,213000.0,30.2093,30.2713,30.165,30.2447,213000.0
2006-11-13 12:00:00,34.14,34.26,34.04,34.22,93700.0,30.2359,30.3422,30.1473,30.3067,93700.0
2006-11-13 12:30:00,34.22,34.23,34.08,34.08,54300.0,30.3067,30.3156,30.1828,30.1828,54300.0
2006-11-13 13:00:00,34.08,34.24,34.07,34.19,47000.0,30.1828,30.3245,30.1739,30.2802,47000.0
2006-11-13 13:30:00,34.17,34.21,33.99,34.05,121300.0,30.2625,30.2979,30.103,30.1562,121300.0
2006-11-13 14:00:00,34.06,34.21,34.05,34.15,110700.0,30.165,30.2979,30.1562,30.2447,110700.0
2006-11-13 14:30:00,34.14,34.16,34.04,34.08,111700.0,30.2359,30.2536,30.1473,30.1828,111700.0
2006-11-13 15:00:00,34.09,34.21,34.07,34.11,155000.0,30.1916,30.2979,30.1739,30.2093,155000.0
2006-11-13 15:30:00,34.1,34.2,34.05,34.2,185900.0,30.2005,30.289,30.1562,30.289,185900.0
2006-11-14 09:30:00,34.1,34.1,33.83,33.99,179500.0,30.2005,30.2005,29.9613,30.103,179500.0
2006-11-14 10:00:00,33.97,34.05,33.84,33.86,161200.0,30.0853,30.1562,29.9702,29.9879,161200.0
2006-11-14 10:30:00,33.86,33.99,33.83,33.91,165700.0,29.9879,30.103,29.9613,30.0322,165700.0
2006-11-14 11:00:00,33.92,33.95,33.82,33.83,123300.0,30.041,30.0676,29.9525,29.9613,123300.0
2006-11-14 11:30:00,33.83,33.91,33.72,33.87,139400.0,29.9613,30.0322,29.8639,29.9968,139400.0
2006-11-14 12:00:00,33.86,33.98,33.83,33.89,66900.0,29.9879,30.0942,29.9613,30.0145,66900.0
2006-11-14 12:30:00,33.89,34.1,33.88,34.05,90800.0,30.0145,30.2005,30.0056,30.1562,90800.0
2006-11-14 13:00:00,34.04,34.17,34.01,34.12,111000.0,30.1473,30.2625,30.1208,30.2182,111000.0
2006-11-14 13:30:00,34.13,34.22,34.07,34.2,126900.0,30.227,30.3067,30.1739,30.289,126900.0
2006-11-14 14:00:00,34.2,34.3,34.18,34.29,127000.0,30.289,30.3776,30.2713,30.3687,127000.0
2006-11-14 14:30:00,34.29,34.48,34.26,34.37,223400.0,30.3687,30.537,30.3422,30.4396,223400.0
2006-11-14 15:00:00,34.37,34.52,34.33,34.47,173300.0,30.4396,30.5724,30.4042,30.5282,173300.0
2006-11-14 15:30:00,34.47,34.68,34.47,34.51,418900.0,30.5282,30.7141,30.5282,30.5636,418900.0
2006-11-15 09:30:00,34.58,34.74,34.58,34.59,250100.0,30.6256,30.7673,30.6256,30.6344,250100.0
2006-11-15 10:00:00,34.6,34.64,34.22,34.4,263900.0,30.6433,30.6787,30.3067,30.4662,263900.0
2006-11-15 10:30:00,34.4,34.49,34.33,34.46,144200.0,30.4662,30.5459,30.4042,30.5193,144200.0
2006-11-15 11:00:00,34.45,34.67,34.44,34.65,138300.0,30.5104,30.7053,30.5016,30.6876,138300.0
2006-11-15 11:30:00,34.65,34.66,34.56,34.59,149900.0,30.6876,30.6964,30.6079,30.6344,149900.0
2006-11-15 12:00:00,34.59,34.74,34.57,34.69,229900.0,30.6344,30.7673,30.6167,30.723,229900.0
2006-11-15 12:30:00,34.68,34.68,34.34,34.43,172100.0,30.7141,30.7141,30.413,30.4927,172100.0
2006-11-15 13:00:00,34.42,34.66,34.4,34.66,124000.0,30.4839,30.6964,30.4662,30.6964,124000.0
2006-11-15 13:30:00,34.66,34.66,34.57,34.6,112200.0,30.6964,30.6964,30.6167,30.6433,112200.0
2006-11-15 14:00:00,34.57,34.63,34.47,34.49,108600.0,30.6167,30.6699,30.5282,30.5459,108600.0
2006-11-15 14:30:00,34.48,34.55,34.45,34.52,138600.0,30.537,30.599,30.5104,30.5724,138600.0
2006-11-15 15:00:00,34.52,34.55,34.46,34.49,121800.0,30.5724,30.599,30.5193,30.5459,121800.0
2006-11-15 15:30:00,34.5,34.52,34.41,34.41,237100.0,30.5547,30.5724,30.475,30.475,237100.0
2006-11-16 09:30:00,34.69,34.7,34.41,34.52,175600.0,30.723,30.7318,30.475,30.5724,175600.0
2006-11-16 10:00:00,34.49,34.58,34.32,34.49,71000.0,30.5459,30.6256,30.3953,30.5459,71000.0
2006-11-16 10:30:00,34.49,34.64,34.41,34.41,75100.0,30.5459,30.6787,30.475,30.475,75100.0
2006-11-16 11:00:00,34.43,34.5,34.32,34.37,88500.0,30.4927,30.5547,30.3953,30.4396,88500.0
2006-11-16 11:30:00,34.37,34.7,34.35,34.62,197000.0,30.4396,30.7318,30.4219,30.661,197000.0
2006-11-16 12:00:00,34.63,34.74,34.62,34.7,190000.0,30.6699,30.7673,30.661,30.7318,190000.0
2006-11-16 12:30:00,34.7,34.79,34.69,34.76,87700.0,30.7318,30.8116,30.723,30.785,87700.0
2006-11-16 13:00:00,34.76,34.77,34.7,34.73,61000.0,30.785,30.7938,30.7318,30.7584,61000.0
2006-11-16 13:30:00,34.72,34.94,34.72,34.81,162500.0,30.7496,30.9444,30.7496,30.8293,162500.0
2006-11-16 14:00:00,34.79,34.82,34.73,34.78,166800.0,30.8116,30.8381,30.7584,30.8027,166800.0
2006-11-16 14:30:00,34.78,34.82,34.75,34.79,212200.0,30.8027,30.8381,30.7761,30.8116,212200.0
2006-11-16 15:00:00,34.8,34.9,34.76,34.83,228800.0,30.8204,30.909,30.785,30.847,228800.0
2006-11-16 15:30:00,34.84,34.87,34.75,34.8,362400.0,30.8558,30.8824,30.7761,30.8204,362400.0
2006-11-17 09:30:00,33.77,33.96,32.6,33.15,2089500.0,29.9082,30.0765,28.872,29.3591,2089500.0
2006-11-17 10:00:00,33.15,33.25,32.73,32.73,878600.0,29.3591,29.4477,28.9871,28.9871,878600.0
2006-11-17 10:30:00,32.72,32.8,32.12,32.24,924000.0,28.9783,29.0491,28.4469,28.5532,924000.0
2006-11-17 11:00:00,32.25,32.66,32.04,32.59,708400.0,28.562,28.9251,28.376,28.8631,708400.0
2006-11-17 11:30:00,32.59,32.62,32.3,32.45,205700.0,28.8631,28.8897,28.6063,28.7392,205700.0
2006-11-17 12:00:00,32.45,32.58,32.43,32.51,266300.0,28.7392,28.8543,28.7214,28.7923,266300.0
2006-11-17 12:30:00,32.51,32.74,32.47,32.48,182800.0,28.7923,28.996,28.7569,28.7657,182800.0
2006-11-17 13:00:00,32.47,32.58,32.2,32.52,212400.0,28.7569,28.8543,28.5177,28.8011,212400.0
2006-11-17 13:30:00,32.51,32.55,32.31,32.48,137800.0,28.7923,28.8277,28.6152,28.7657,137800.0
2006-11-17 14:00:00,32.48,32.5,32.26,32.26,254800.0,28.7657,28.7834,28.5709,28.5709,254800.0
2006-11-17 14:30:00,32.26,32.27,32.15,32.22,261300.0,28.5709,28.5797,28.4735,28.5355,261300.0
2006-11-17 15:00:00,32.22,32.31,32.19,32.3,233600.0,28.5355,28.6152,28.5089,28.6063,233600.0
2006-11-17 15:30:00,32.3,32.46,32.3,32.46,539800.0,28.6063,28.748,28.6063,28.748,539800.0
2006-11-20 09:30:00,32.25,32.29,31.77,32.19,724800.0,28.562,28.5974,28.1369,28.5089,724800.0
2006-11-20 10:00:00,32.19,32.29,31.9,31.95,367000.0,28.5089,28.5974,28.252,28.2963,367000.0
2006-11-20 10:30:00,31.95,32.16,31.86,31.88,313200.0,28.2963,28.4823,28.2166,28.2343,313200.0
2006-11-20 11:00:00,31.87,31.9,31.52,31.8,442900.0,28.2255,28.252,27.9155,28.1635,442900.0
2006-11-20 11:30:00,31.79,32.0,31.57,31.85,258500.0,28.1546,28.3406,27.9598,28.2078,258500.0
2006-11-20 12:00:00,31.84,32.0,31.77,31.86,194200.0,28.1989,28.3406,28.1369,28.2166,194200.0
2006-11-20 12:30:00,31.85,31.92,31.7,31.89,220900.0,28.2078,28.2698,28.0749,28.2432,220900.0
2006-11-20 13:00:00,31.89,31.96,31.83,31.93,207500.0,28.2432,28.3052,28.1901,28.2786,207500.0
2006-11-20 13:30:00,31.94,32.0,31.89,31.91,158400.0,28.2875,28.3406,28.2432,28.2609,158400.0
2006-11-20 14:00:00,31.9,31.98,31.66,31.71,211400.0,28.252,28.3229,28.0395,28.0838,211400.0
2006-11-20 14:30:00,31.7,31.91,31.64,31.91,161700.0,28.0749,28.2609,28.0218,28.2609,161700.0
2006-11-20 15:00:00,31.9,31.94,31.83,31.86,120600.0,28.252,28.2875,28.1901,28.2166,120600.0
2006-11-20 15:30:00,31.85,31.97,31.85,31.94,250500.0,28.2078,28.314,28.2078,28.2875,250500.0
2006-11-21 09:30:00,31.93,32.15,31.5,31.58,319700.0,28.2786,28.4735,27.8978,27.9686,319700.0
2006-11-21 10:00:00,31.58,31.68,31.53,31.65,154500.0,27.9686,28.0572,27.9244,28.0306,154500.0
2006-11-21 10:30:00,31.63,31.74,31.48,31.54,189600.0,28.0129,28.1103,27.8801,27.9332,189600.0
2006-11-21 11:00:00,31.54,31.59,31.47,31.58,117500.0,27.9332,27.9775,27.8712,27.9686,117500.0
2006-11-21 11:30:00,31.59,31.71,31.56,31.59,175800.0,27.9775,28.0838,27.9509,27.9775,175800.0
2006-11-21 12:00:00,31.6,31.7,31.55,31.61,175000.0,27.9864,28.0749,27.9421,27.9952,175000.0
2006-11-21 12:30:00,31.62,31.74,31.6,31.71,116200.0,28.0041,28.1103,27.9864,28.0838,116200.0
2006-11-21 13:00:00,31.71,31.75,31.58,31.6,130800.0,28.0838,28.1192,27.9686,27.9864,130800.0
2006-11-21 13:30:00,31.6,31.71,31.54,31.63,212300.0,27.9864,28.0838,27.9332,28.0129,212300.0
2006-11-21 14:00:00,31.63,31.67,31.51,31.55,211100.0,28.0129,28.0483,27.9066,27.9421,211100.0
2006-11-21 14:30:00,31.56,31.63,31.47,31.47,298100.0,27.9509,28.0129,27.8712,27.8712,298100.0
2006-11-21 15:00:00,31.47,31.62,31.44,31.57,336000.0,27.8712,28.0041,27.8447,27.9598,336000.0
2006-11-21 15:30:00,31.59,31.75,31.57,31.74,457000.0,27.9775,28.1192,27.9598,28.1103,457000.0
2006-11-22 09:30:00,31.7,31.7,31.4,31.4,527100.0,28.0749,28.0749,27.8092,27.8092,527100.0
2006-11-22 10:00:00,31.39,31.43,30.95,31.03,426200.0,27.8004,27.8358,27.4107,27.4815,426200.0
2006-11-22 10:30:00,31.03,31.33,31.03,31.26,352700.0,27.4815,27.7472,27.4815,27.6852,352700.0
2006-11-22 11:00:00,31.26,31.3,31.16,31.19,215300.0,27.6852,27.7207,27.5967,27.6232,215300.0
2006-11-22 11:30:00,31.19,31.33,31.13,31.21,272700.0,27.6232,27.7472,27.5701,27.641,272700.0
2006-11-22 12:00:00,31.21,31.22,31.0,31.11,184000.0,27.641,27.6498,27.455,27.5524,184000.0
2006-11-22 12:30:00,31.1,31.34,31.09,31.26,215500.0,27.5435,27.7561,27.5347,27.6852,215500.0
2006-11-22 13:00:00,31.27,31.39,31.24,31.39,149000.0,27.6941,27.8004,27.6675,27.8004,149000.0
2006-11-22 13:30:00,31.39,31.42,31.3,31.38,170900.0,27.8004,27.8269,27.7207,27.7915,170900.0
2006-11-22 14:00:00,31.38,31.53,31.37,31.52,78500.0,27.7915,27.9244,27.7827,27.9155,78500.0
2006-11-22 14:30:00,31.51,31.67,31.51,31.59,97900.0,27.9066,28.0483,27.9066,27.9775,97900.0
2006-11-22 15:00:00,31.59,31.68,31.52,31.54,127600.0,27.9775,28.0572,27.9155,27.9332,127600.0
2006-11-22 15:30:00,31.54,31.56,31.44,31.52,163100.0,27.9332,27.9509,27.8447,27.9155,163100.0
2006-11-24 09:30:00,31.39,31.67,31.26,31.67,98700.0,27.8004,28.0483,27.6852,28.0483,98700.0
2006-11-24 10:00:00,31.67,31.96,31.66,31.96,216600.0,28.0483,28.3052,28.0395,28.3052,216600.0
2006-11-24 10:30:00,31.96,32.09,31.92,32.09,100200.0,28.3052,28.4203,28.2698,28.4203,100200.0
2006-11-24 11:00:00,32.08,32.19,32.07,32.09,106600.0,28.4115,28.5089,28.4026,28.4203,106600.0
2006-11-24 11:30:00,32.1,32.12,32.01,32.1,94400.0,28.4292,28.4469,28.3495,28.4292,94400.0
2006-11-24 12:00:00,32.1,32.1,31.94,31.99,84000.0,28.4292,28.4292,28.2875,28.3318,84000.0
2006-11-24 12:30:00,31.99,31.99,31.76,31.79,150300.0,28.3318,28.3318,28.1281,28.1546,150300.0
2006-11-27 09:30:00,31.63,31.83,31.54,31.77,249000.0,28.0129,28.1901,27.9332,28.1369,249000.0
2006-11-27 10:00:00,31.77,32.21,31.71,32.15,384400.0,28.1369,28.5266,28.0838,28.4735,384400.0
2006-11-27 10:30:00,32.15,32.15,31.88,31.9,366700.0,28.4735,28.4735,28.2343,28.252,366700.0
2006-11-27 11:00:00,31.91,32.01,31.74,31.75,223200.0,28.2609,28.3495,28.1103,28.1192,223200.0
2006-11-27 11:30:00,31.77,31.85,31.76,31.82,171800.0,28.1369,28.2078,28.1281,28.1812,171800.0
2006-11-27 12:00:00,31.81,31.89,31.8,31.88,228300.0,28.1723,28.2432,28.1635,28.2343,228300.0
2006-11-27 12:30:00,31.88,31.88,31.8,31.81,130800.0,28.2343,28.2343,28.1635,28.1723,130800.0
2006-11-27 13:00:00,31.81,31.82,31.79,31.8,177100.0,28.1723,28.1812,28.1546,28.1635,177100.0
2006-11-27 13:30:00,31.8,31.81,31.79,31.79,113900.0,28.1635,28.1723,28.1546,28.1546,113900.0
2006-11-27 14:00:00,31.79,31.86,31.78,31.84,208600.0,28.1546,28.2166,28.1458,28.1989,208600.0
2006-11-27 14:30:00,31.84,31.97,31.84,31.87,157000.0,28.1989,28.314,28.1989,28.2255,157000.0
2006-11-27 15:00:00,31.86,31.95,31.82,31.89,239100.0,28.2166,28.2963,28.1812,28.2432,239100.0
2006-11-27 15:30:00,31.89,31.95,31.83,31.83,336900.0,28.2432,28.2963,28.1901,28.1901,336900.0
2006-11-28 09:30:00,31.83,31.91,31.67,31.74,336600.0,28.1901,28.2609,28.0483,28.1103,336600.0
2006-11-28 10:00:00,31.74,31.78,31.67,31.73,377900.0,28.1103,28.1458,28.0483,28.1015,377900.0
2006-11-28 10:30:00,31.73,31.77,31.6,31.65,131700.0,28.1015,28.1369,27.9864,28.0306,131700.0
2006-11-28 11:00:00,31.65,31.7,31.57,31.63,149700.0,28.0306,28.0749,27.9598,28.0129,149700.0
2006-11-28 11:30:00,31.64,31.7,31.62,31.63,118000.0,28.0218,28.0749,28.0041,28.0129,118000.0
2006-11-28 12:00:00,31.63,31.7,31.61,31.62,86500.0,28.0129,28.0749,27.9952,28.0041,86500.0
2006-11-28 12:30:00,31.63,31.7,31.59,31.67,155500.0,28.0129,28.0749,27.9775,28.0483,155500.0
2006-11-28 13:00:00,31.66,31.71,31.62,31.62,101000.0,28.0395,28.0838,28.0041,28.0041,101000.0
2006-11-28 13:30:00,31.63,31.68,31.59,31.67,161300.0,28.0129,28.0572,27.9775,28.0483,161300.0
2006-11-28 14:00:00,31.66,31.75,31.64,31.69,111900.0,28.0395,28.1192,28.0218,28.0661,111900.0
2006-11-28 14:30:00,31.69,31.7,31.64,31.65,170300.0,28.0661,28.0749,28.0218,28.0306,170300.0
2006-11-28 15:00:00,31.65,31.68,31.63,31.64,170600.0,28.0306,28.0572,28.0129,28.0218,170600.0
2006-11-28 15:30:00,31.64,31.68,31.58,31.62,401400.0,28.0218,28.0572,27.9686,28.0041,401400.0
2006-11-29 09:30:00,31.87,31.96,31.32,31.69,229600.0,28.2255,28.3052,27.7384,28.0661,229600.0
2006-11-29 10:00:00,31.68,31.89,31.52,31.8,164900.0,28.0572,28.2432,27.9155,28.1635,164900.0
2006-11-29 10:30:00,31.8,31.8,31.59,31.65,103600.0,28.1635,28.1635,27.9775,28.0306,103600.0
2006-11-29 11:00:00,31.64,31.73,31.62,31.69,84600.0,28.0218,28.1015,28.0041,28.0661,84600.0
2006-11-29 11:30:00,31.69,31.8,31.68,31.77,165800.0,28.0661,28.1635,28.0572,28.1369,165800.0
2006-11-29 12:00:00,31.77,31.85,31.7,31.77,197200.0,28.1369,28.2078,28.0749,28.1369,197200.0
2006-11-29 12:30:00,31.77,31.8,31.73,31.75,82300.0,28.1369,28.1635,28.1015,28.1192,82300.0
2006-11-29 13:00:00,31.74,31.77,31.67,31.69,104900.0,28.1103,28.1369,28.0483,28.0661,104900.0
2006-11-29 13:30:00,31.68,31.76,31.55,31.74,196200.0,28.0572,28.1281,27.9421,28.1103,196200.0
2006-11-29 14:00:00,31.75,31.78,31.65,31.67,39000.0,28.1192,28.1458,28.0306,28.0483,39000.0
2006-11-29 14:30:00,31.68,31.82,31.68,31.79,83900.0,28.0572,28.1812,28.0572,28.1546,83900.0
2006-11-29 15:00:00,31.79,31.8,31.72,31.73,89600.0,28.1546,28.1635,28.0926,28.1015,89600.0
2006-11-29 15:30:00,31.74,31.91,31.73,31.91,261200.0,28.1103,28.2609,28.1015,28.2609,261200.0
2006-11-30 09:30:00,31.27,31.77,31.27,31.65,239400.0,27.6941,28.1369,27.6941,28.0306,239400.0
2006-11-30 10:00:00,31.64,31.82,31.44,31.75,218400.0,28.0218,28.1812,27.8447,28.1192,218400.0
2006-11-30 10:30:00,31.76,31.95,31.65,31.88,136400.0,28.1281,28.2963,28.0306,28.2343,136400.0
2006-11-30 11:00:00,31.87,31.93,31.65,31.77,190900.0,28.2255,28.2786,28.0306,28.1369,190900.0
2006-11-30 11:30:00,31.72,31.77,31.63,31.69,207400.0,28.0926,28.1369,28.0129,28.0661,207400.0
2006-11-30 12:00:00,31.67,31.77,31.63,31.64,162100.0,28.0483,28.1369,28.0129,28.0218,162100.0
2006-11-30 12:30:00,31.65,31.7,31.61,31.63,131600.0,28.0306,28.0749,27.9952,28.0129,131600.0
2006-11-30 13:00:00,31.64,31.77,31.63,31.75,66300.0,28.0218,28.1369,28.0129,28.1192,66300.0
2006-11-30 13:30:00,31.77,31.79,31.64,31.65,64200.0,28.1369,28.1546,28.0218,28.0306,64200.0
2006-11-30 14:00:00,31.64,31.67,31.64,31.64,133300.0,28.0218,28.0483,28.0218,28.0218,133300.0
2006-11-30 14:30:00,31.64,31.69,31.63,31.64,134500.0,28.0218,28.0661,28.0129,28.0218,134500.0
2006-11-30 15:00:00,31.64,31.64,31.55,31.59,140300.0,28.0218,28.0218,27.9421,27.9775,140300.0
2006-11-30 15:30:00,31.59,31.6,31.3,31.52,910700.0,27.9775,27.9864,27.7207,27.9155,910700.0
2006-12-01 09:30:00,31.62,31.67,30.94,30.95,372100.0,28.0041,28.0483,27.4018,27.4107,372100.0
2006-12-01 10:00:00,30.94,30.96,30.33,30.36,493400.0,27.4018,27.4195,26.8616,26.8882,493400.0
2006-12-01 10:30:00,30.36,30.52,30.26,30.46,320600.0,26.8882,27.0299,26.7996,26.9767,320600.0
2006-12-01 11:00:00,30.45,30.74,30.24,30.69,415500.0,26.9679,27.2247,26.7819,27.1804,415500.0
2006-12-01 11:30:00,30.69,30.88,30.6,30.82,107800.0,27.1804,27.3487,27.1007,27.2956,107800.0
2006-12-01 12:00:00,30.81,30.84,30.64,30.64,96800.0,27.2867,27.3133,27.1361,27.1361,96800.0
2006-12-01 12:30:00,30.64,30.78,30.61,30.74,136000.0,27.1361,27.2601,27.1096,27.2247,136000.0
2006-12-01 13:00:00,30.74,30.86,30.59,30.8,115500.0,27.2247,27.331,27.0919,27.2778,115500.0
2006-12-01 13:30:00,30.78,30.78,30.68,30.77,168700.0,27.2601,27.2601,27.1716,27.2513,168700.0
2006-12-01 14:00:00,30.78,30.9,30.67,30.9,189100.0,27.2601,27.3664,27.1627,27.3664,189100.0
2006-12-01 14:30:00,30.9,30.94,30.78,30.83,167900.0,27.3664,27.4018,27.2601,27.3044,167900.0
2006-12-01 15:00:00,30.83,30.96,30.82,30.86,154000.0,27.3044,27.4195,27.2956,27.331,154000.0
2006-12-01 15:30:00,30.86,30.86,30.74,30.8,476400.0,27.331,27.331,27.2247,27.2778,476400.0
2006-12-04 09:30:00,30.83,31.17,30.71,31.14,287500.0,27.3044,27.6055,27.1981,27.579,287500.0
2006-12-04 10:00:00,31.13,31.45,31.04,31.38,305100.0,27.5701,27.8535,27.4904,27.7915,305100.0
2006-12-04 10:30:00,31.41,31.43,31.19,31.28,136400.0,27.8181,27.8358,27.6232,27.7029,136400.0
2006-12-04 11:00:00,31.27,31.54,31.27,31.5,197200.0,27.6941,27.9332,27.6941,27.8978,197200.0
2006-12-04 11:30:00,31.5,31.54,31.36,31.36,155400.0,27.8978,27.9332,27.7738,27.7738,155400.0
2006-12-04 12:00:00,31.37,31.46,31.25,31.27,194700.0,27.7827,27.8624,27.6764,27.6941,194700.0
2006-12-04 12:30:00,31.27,31.43,31.26,31.39,124500.0,27.6941,27.8358,27.6852,27.8004,124500.0
2006-12-04 13:00:00,31.37,31.42,31.21,31.24,103800.0,27.7827,27.8269,27.641,27.6675,103800.0
2006-12-04 13:30:00,31.24,31.48,31.21,31.48,121800.0,27.6675,27.8801,27.641,27.8801,121800.0
2006-12-04 14:00:00,31.47,31.48,31.22,31.27,161000.0,27.8712,27.8801,27.6498,27.6941,161000.0
2006-12-04 14:30:00,31.27,31.38,31.26,31.38,131300.0,27.6941,27.7915,27.6852,27.7915,131300.0
2006-12-04 15:00:00,31.38,31.41,31.26,31.33,212200.0,27.7915,27.8181,27.6852,27.7472,212200.0
2006-12-04 15:30:00,31.33,31.44,31.31,31.36,309500.0,27.7472,27.8447,27.7295,27.7738,309500.0
2006-12-05 09:30:00,31.26,31.37,31.11,31.16,205400.0,27.6852,27.7827,27.5524,27.5967,205400.0
2006-12-05 10:00:00,31.16,31.3,31.1,31.1,205900.0,27.5967,27.7207,27.5435,27.5435,205900.0
2006-12-05 10:30:00,31.11,31.16,30.94,31.0,187100.0,27.5524,27.5967,27.4018,27.455,187100.0
2006-12-05 11:00:00,31.0,31.0,30.88,30.99,157300.0,27.455,27.455,27.3487,27.4461,157300.0
2006-12-05 11:30:00,30.99,31.0,30.96,30.99,93300.0,27.4461,27.455,27.4195,27.4461,93300.0
2006-12-05 12:00:00,30.99,31.0,30.92,30.95,98800.0,27.4461,27.455,27.3841,27.4107,98800.0
2006-12-05 12:30:00,30.95,30.98,30.93,30.94,104900.0,27.4107,27.4373,27.393,27.4018,104900.0
2006-12-05 13:00:00,30.94,30.99,30.9,30.97,214400.0,27.4018,27.4461,27.3664,27.4284,214400.0
2006-12-05 13:30:00,30.98,30.99,30.94,30.97,155200.0,27.4373,27.4461,27.4018,27.4284,155200.0
2006-12-05 14:00:00,30.98,31.08,30.96,31.06,206000.0,27.4373,27.5258,27.4195,27.5081,206000.0
2006-12-05 14:30:00,31.07,31.11,30.99,30.99,200700.0,27.517,27.5524,27.4461,27.4461,200700.0
2006-12-05 15:00:00,31.0,31.03,30.94,30.98,251500.0,27.455,27.4815,27.4018,27.4373,251500.0
2006-12-05 15:30:00,30.98,31.12,30.95,31.08,426100.0,27.4373,27.5612,27.4107,27.5258,426100.0
2006-12-06 09:30:00,31.12,31.21,30.94,31.09,179800.0,27.5612,27.641,27.4018,27.5347,179800.0
2006-12-06 10:00:00,31.08,31.09,30.95,31.04,159700.0,27.5258,27.5347,27.4107,27.4904,159700.0
2006-12-06 10:30:00,31.04,31.05,30.98,31.0,171700.0,27.4904,27.4992,27.4373,27.455,171700.0
2006-12-06 11:00:00,31.0,31.11,31.0,31.09,180900.0,27.455,27.5524,27.455,27.5347,180900.0
2006-12-06 11:30:00,31.09,31.2,31.07,31.18,145000.0,27.5347,27.6321,27.517,27.6144,145000.0
2006-12-06 12:00:00,31.18,31.2,31.16,31.2,87800.0,27.6144,27.6321,27.5967,27.6321,87800.0
2006-12-06 12:30:00,31.2,31.41,31.19,31.37,142100.0,27.6321,27.8181,27.6232,27.7827,142100.0
2006-12-06 13:00:00,31.38,31.46,31.35,31.35,119500.0,27.7915,27.8624,27.7649,27.7649,119500.0
2006-12-06 13:30:00,31.36,31.41,31.35,31.4,103800.0,27.7738,27.8181,27.7649,27.8092,103800.0
2006-12-06 14:00:00,31.4,31.46,31.39,31.41,97000.0,27.8092,27.8624,27.8004,27.8181,97000.0
2006-12-06 14:30:00,31.43,31.43,31.31,31.31,119700.0,27.8358,27.8358,27.7295,27.7295,119700.0
2006-12-06 15:00:00,31.3,31.36,31.23,31.32,259800.0,27.7207,27.7738,27.6587,27.7384,259800.0
2006-12-06 15:30:00,31.31,31.35,31.22,31.32,252500.0,27.7295,27.7649,27.6498,27.7384,252500.0
2006-12-07 09:30:00,31.45,31.69,31.26,31.63,303600.0,27.8535,28.0661,27.6852,28.0129,303600.0
2006-12-07 10:00:00,31.62,31.62,31.14,31.2,188900.0,28.0041,28.0041,27.579,27.6321,188900.0
2006-12-07 10:30:00,31.21,31.24,30.9,30.95,156800.0,27.641,27.6675,27.3664,27.4107,156800.0
2006-12-07 11:00:00,30.95,31.0,30.9,30.95,124800.0,27.4107,27.455,27.3664,27.4107,124800.0
2006-12-07 11:30:00,30.96,31.25,30.95,31.15,184200.0,27.4195,27.6764,27.4107,27.5878,184200.0
2006-12-07 12:00:00,31.16,31.25,31.14,31.16,129600.0,27.5967,27.6764,27.579,27.5967,129600.0
2006-12-07 12:30:00,31.15,31.17,31.05,31.13,100100.0,27.5878,27.6055,27.4992,27.5701,100100.0
2006-12-07 13:00:00,31.13,31.33,31.11,31.33,96300.0,27.5701,27.7472,27.5524,27.7472,96300.0
2006-12-07 13:30:00,31.31,31.36,31.24,31.34,136300.0,27.7295,27.7738,27.6675,27.7561,136300.0
2006-12-07 14:00:00,31.35,31.36,31.06,31.09,141300.0,27.7649,27.7738,27.5081,27.5347,141300.0
2006-12-07 14:30:00,31.1,31.1,30.97,30.98,287700.0,27.5435,27.5435,27.4284,27.4373,287700.0
2006-12-07 15:00:00,30.98,31.0,30.66,30.88,871600.0,27.4373,27.455,27.1538,27.3487,871600.0
2006-12-07 15:30:00,30.89,30.93,30.8,30.8,1028100.0,27.3575,27.393,27.2778,27.2778,1028100.0
2006-12-08 09:30:00,30.6,30.73,30.52,30.58,286700.0,27.1007,27.2158,27.0299,27.083,286700.0
2006-12-08 10:00:00,30.58,30.59,30.25,30.47,307400.0,27.083,27.0919,26.7907,26.9856,307400.0
2006-12-08 10:30:00,30.46,30.63,30.43,30.55,176900.0,26.9767,27.1273,26.9501,27.0564,176900.0
2006-12-08 11:00:00,30.57,31.04,30.56,31.02,264400.0,27.0741,27.4904,27.0653,27.4727,264400.0
2006-12-08 11:30:00,31.02,31.2,30.98,30.99,246500.0,27.4727,27.6321,27.4373,27.4461,246500.0
2006-12-08 12:00:00,31.0,31.01,30.72,30.8,210700.0,27.455,27.4638,27.207,27.2778,210700.0
2006-12-08 12:30:00,30.8,30.86,30.76,30.83,118100.0,27.2778,27.331,27.2424,27.3044,118100.0
2006-12-08 13:00:00,30.83,30.85,30.8,30.82,115700.0,27.3044,27.3221,27.2778,27.2956,115700.0
2006-12-08 13:30:00,30.83,30.85,30.71,30.8,135500.0,27.3044,27.3221,27.1981,27.2778,135500.0
2006-12-08 14:00:00,30.8,30.9,30.79,30.87,166200.0,27.2778,27.3664,27.269,27.3398,166200.0
2006-12-08 14:30:00,30.87,31.05,30.87,31.01,141500.0,27.3398,27.4992,27.3398,27.4638,141500.0
2006-12-08 15:00:00,31.01,31.01,30.9,30.99,187200.0,27.4638,27.4638,27.3664,27.4461,187200.0
2006-12-08 15:30:00,30.99,31.04,30.83,30.87,316500.0,27.4461,27.4904,27.3044,27.3398,316500.0
2006-12-11 09:30:00,30.91,30.93,30.63,30.81,224900.0,27.3753,27.393,27.1273,27.2867,224900.0
2006-12-11 10:00:00,30.81,31.23,30.81,31.17,217600.0,27.2867,27.6587,27.2867,27.6055,217600.0
2006-12-11 10:30:00,31.16,31.25,31.15,31.24,171100.0,27.5967,27.6764,27.5878,27.6675,171100.0
2006-12-11 11:00:00,31.24,31.33,31.2,31.21,156300.0,27.6675,27.7472,27.6321,27.641,156300.0
2006-12-11 11:30:00,31.21,31.23,31.01,31.08,163700.0,27.641,27.6587,27.4638,27.5258,163700.0
2006-12-11 12:00:00,31.09,31.1,31.0,31.01,89200.0,27.5347,27.5435,27.455,27.4638,89200.0
2006-12-11 12:30:00,31.02,31.07,30.93,30.94,164100.0,27.4727,27.517,27.393,27.4018,164100.0
2006-12-11 13:00:00,30.94,31.03,30.93,30.99,97400.0,27.4018,27.4815,27.393,27.4461,97400.0
2006-12-11 13:30:00,30.98,31.08,30.96,31.08,73900.0,27.4373,27.5258,27.4195,27.5258,73900.0
2006-12-11 14:00:00,31.08,31.08,30.95,31.0,98600.0,27.5258,27.5258,27.4107,27.455,98600.0
2006-12-11 14:30:00,31.0,31.06,30.95,30.96,107600.0,27.455,27.5081,27.4107,27.4195,107600.0
2006-12-11 15:00:00,30.96,31.0,30.95,30.96,125000.0,27.4195,27.455,27.4107,27.4195,125000.0
2006-12-11 15:30:00,30.95,30.96,30.81,30.85,373400.0,27.4107,27.4195,27.2867,27.3221,373400.0
2006-12-12 09:30:00,30.87,30.98,30.78,30.88,163000.0,27.3398,27.4373,27.2601,27.3487,163000.0
2006-12-12 10:00:00,30.88,30.88,30.58,30.63,145000.0,27.3487,27.3487,27.083,27.1273,145000.0
2006-12-12 10:30:00,30.64,30.8,30.61,30.63,117500.0,27.1361,27.2778,27.1096,27.1273,117500.0
2006-12-12 11:00:00,30.63,30.79,30.61,30.77,154200.0,27.1273,27.269,27.1096,27.2513,154200.0
2006-12-12 11:30:00,30.79,30.79,30.67,30.67,132300.0,27.269,27.269,27.1627,27.1627,132300.0
2006-12-12 12:00:00,30.67,30.68,30.34,30.41,169600.0,27.1627,27.1716,26.8704,26.9324,169600.0
2006-12-12 12:30:00,30.41,30.67,30.36,30.39,180400.0,26.9324,27.1627,26.8882,26.9147,180400.0
2006-12-12 13:00:00,30.39,30.49,30.39,30.47,87600.0,26.9147,27.0033,26.9147,26.9856,87600.0
2006-12-12 13:30:00,30.48,30.57,30.45,30.56,84700.0,26.9944,27.0741,26.9679,27.0653,84700.0
2006-12-12 14:00:00,30.56,30.77,30.37,30.69,193800.0,27.0653,27.2513,26.897,27.1804,193800.0
2006-12-12 14:30:00,30.69,30.82,30.59,30.71,179700.0,27.1804,27.2956,27.0919,27.1981,179700.0
2006-12-12 15:00:00,30.71,30.82,30.69,30.72,168300.0,27.1981,27.2956,27.1804,27.207,168300.0
2006-12-12 15:30:00,30.73,30.74,30.56,30.59,269100.0,27.2158,27.2247,27.0653,27.0919,269100.0
2006-12-13 09:30:00,30.65,30.91,30.55,30.88,175600.0,27.145,27.3753,27.0564,27.3487,175600.0
2006-12-13 10:00:00,30.88,30.95,30.78,30.84,177500.0,27.3487,27.4107,27.2601,27.3133,177500.0
2006-12-13 10:30:00,30.83,30.85,30.75,30.84,253900.0,27.3044,27.3221,27.2336,27.3133,253900.0
2006-12-13 11:00:00,30.85,30.91,30.8,30.88,143600.0,27.3221,27.3753,27.2778,27.3487,143600.0
2006-12-13 11:30:00,30.88,30.94,30.85,30.93,122400.0,27.3487,27.4018,27.3221,27.393,122400.0
2006-12-13 12:00:00,30.94,30.94,30.85,30.86,129100.0,27.4018,27.4018,27.3221,27.331,129100.0
2006-12-13 12:30:00,30.85,30.87,30.83,30.83,116600.0,27.3221,27.3398,27.3044,27.3044,116600.0
2006-12-13 13:00:00,30.83,30.85,30.8,30.84,115800.0,27.3044,27.3221,27.2778,27.3133,115800.0
2006-12-13 13:30:00,30.84,30.88,30.7,30.88,176100.0,27.3133,27.3487,27.1893,27.3487,176100.0
2006-12-13 14:00:00,30.89,30.97,30.85,30.91,138300.0,27.3575,27.4284,27.3221,27.3753,138300.0
2006-12-13 14:30:00,30.92,30.95,30.85,30.93,119500.0,27.3841,27.4107,27.3221,27.393,119500.0
2006-12-13 15:00:00,30.92,30.98,30.9,30.93,160100.0,27.3841,27.4373,27.3664,27.393,160100.0
2006-12-13 15:30:00,30.93,31.09,30.93,31.04,320200.0,27.393,27.5347,27.393,27.4904,320200.0
2006-12-14 09:30:00,31.19,31.84,31.12,31.71,291500.0,27.6232,28.1989,27.5612,28.0838,291500.0
2006-12-14 10:00:00,31.71,31.72,31.45,31.55,187200.0,28.0838,28.0926,27.8535,27.9421,187200.0
2006-12-14 10:30:00,31.54,31.63,31.41,31.55,192900.0,27.9332,28.0129,27.8181,27.9421,192900.0
2006-12-14 11:00:00,31.55,31.57,31.36,31.42,191700.0,27.9421,27.9598,27.7738,27.8269,191700.0
2006-12-14 11:30:00,31.42,31.52,31.34,31.37,134600.0,27.8269,27.9155,27.7561,27.7827,134600.0
2006-12-14 12:00:00,31.37,31.44,31.33,31.35,122600.0,27.7827,27.8447,27.7472,27.7649,122600.0
2006-12-14 12:30:00,31.36,31.4,31.29,31.38,97100.0,27.7738,27.8092,27.7118,27.7915,97100.0
2006-12-14 13:00:00,31.38,31.5,31.38,31.49,157700.0,27.7915,27.8978,27.7915,27.8889,157700.0
2006-12-14 13:30:00,31.49,31.51,31.42,31.47,102500.0,27.8889,27.9066,27.8269,27.8712,102500.0
2006-12-14 14:00:00,31.47,31.53,31.42,31.49,133400.0,27.8712,27.9244,27.8269,27.8889,133400.0
2006-12-14 14:30:00,31.5,31.55,31.45,31.55,161800.0,27.8978,27.9421,27.8535,27.9421,161800.0
2006-12-14 15:00:00,31.54,31.55,31.4,31.44,236900.0,27.9332,27.9421,27.8092,27.8447,236900.0
2006-12-14 15:30:00,31.44,31.57,31.4,31.42,272200.0,27.8447,27.9598,27.8092,27.8269,272200.0
2006-12-15 09:30:00,31.72,31.99,31.37,31.88,3071200.0,28.0926,28.3318,27.7827,28.2343,3071200.0
2006-12-15 10:00:00,31.88,32.04,31.73,32.04,254600.0,28.2343,28.376,28.1015,28.376,254600.0
2006-12-15 10:30:00,32.04,32.11,31.86,31.9,170400.0,28.376,28.438,28.2166,28.252,170400.0
2006-12-15 11:00:00,31.9,31.93,31.74,31.79,130300.0,28.252,28.2786,28.1103,28.1546,130300.0
2006-12-15 11:30:00,31.78,31.89,31.74,31.83,128200.0,28.1458,28.2432,28.1103,28.1901,128200.0
2006-12-15 12:00:00,31.82,31.83,31.57,31.66,169600.0,28.1812,28.1901,27.9598,28.0395,169600.0
2006-12-15 12:30:00,31.67,31.77,31.61,31.61,128800.0,28.0483,28.1369,27.9952,27.9952,128800.0
2006-12-15 13:00:00,31.6,31.65,31.53,31.53,92900.0,27.9864,28.0306,27.9244,27.9244,92900.0
2006-12-15 13:30:00,31.54,31.61,31.43,31.61,190400.0,27.9332,27.9952,27.8358,27.9952,190400.0
2006-12-15 14:00:00,31.61,31.62,31.54,31.59,96500.0,27.9952,28.0041,27.9332,27.9775,96500.0
2006-12-15 14:30:00,31.59,31.61,31.52,31.6,83600.0,27.9775,27.9952,27.9155,27.9864,83600.0
2006-12-15 15:00:00,31.59,31.62,31.54,31.54,118300.0,27.9775,28.0041,27.9332,27.9332,118300.0
2006-12-15 15:30:00,31.55,31.61,31.42,31.48,306800.0,27.9421,27.9952,27.8269,27.8801,306800.0
2006-12-18 09:30:00,31.58,31.65,31.19,31.55,247000.0,27.9686,28.0306,27.6232,27.9421,247000.0
2006-12-18 10:00:00,31.55,31.6,31.47,31.5,124400.0,27.9421,27.9864,27.8712,27.8978,124400.0
2006-12-18 10:30:00,31.48,31.6,31.47,31.51,126900.0,27.8801,27.9864,27.8712,27.9066,126900.0
2006-12-18 11:00:00,31.52,31.52,31.39,31.47,173500.0,27.9155,27.9155,27.8004,27.8712,173500.0
2006-12-18 11:30:00,31.47,31.47,31.2,31.25,131600.0,27.8712,27.8712,27.6321,27.6764,131600.0
2006-12-18 12:00:00,31.25,31.26,30.99,31.01,207400.0,27.6764,27.6852,27.4461,27.4638,207400.0
2006-12-18 12:30:00,31.0,31.22,31.0,31.08,113600.0,27.455,27.6498,27.455,27.5258,113600.0
2006-12-18 13:00:00,31.08,31.16,30.96,31.08,107200.0,27.5258,27.5967,27.4195,27.5258,107200.0
2006-12-18 13:30:00,31.09,31.22,31.04,31.08,86700.0,27.5347,27.6498,27.4904,27.5258,86700.0
2006-12-18 14:00:00,31.09,31.11,30.99,31.0,103800.0,27.5347,27.5524,27.4461,27.455,103800.0
2006-12-18 14:30:00,31.0,31.05,30.65,30.75,420100.0,27.455,27.4992,27.145,27.2336,420100.0
2006-12-18 15:00:00,30.74,30.81,30.62,30.75,262600.0,27.2247,27.2867,27.1184,27.2336,262600.0
2006-12-18 15:30:00,30.75,30.86,30.66,30.8,521500.0,27.2336,27.331,27.1538,27.2778,521500.0
2006-12-19 09:30:00,30.63,30.77,29.9,30.14,365200.0,27.1273,27.2513,26.4808,26.6933,365200.0
2006-12-19 10:00:00,30.15,30.41,30.15,30.32,280200.0,26.7022,26.9324,26.7022,26.8527,280200.0
2006-12-19 10:30:00,30.33,30.41,30.18,30.31,151700.0,26.8616,26.9324,26.7287,26.8439,151700.0
2006-12-19 11:00:00,30.3,30.47,30.07,30.1,159400.0,26.835,26.9856,26.6313,26.6579,159400.0
2006-12-19 11:30:00,30.1,30.25,30.1,30.19,144300.0,26.6579,26.7907,26.6579,26.7376,144300.0
2006-12-19 12:00:00,30.2,30.31,30.14,30.29,121500.0,26.7465,26.8439,26.6933,26.8262,121500.0
2006-12-19 12:30:00,30.29,30.36,30.24,30.29,101000.0,26.8262,26.8882,26.7819,26.8262,101000.0
2006-12-19 13:00:00,30.29,30.34,30.25,30.25,72100.0,26.8262,26.8704,26.7907,26.7907,72100.0
2006-12-19 13:30:00,30.26,30.37,30.24,30.37,120100.0,26.7996,26.897,26.7819,26.897,120100.0
2006-12-19 14:00:00,30.37,30.52,30.37,30.49,209900.0,26.897,27.0299,26.897,27.0033,209900.0
2006-12-19 14:30:00,30.48,30.62,30.47,30.55,235800.0,26.9944,27.1184,26.9856,27.0564,235800.0
2006-12-19 15:00:00,30.55,30.74,30.55,30.66,317200.0,27.0564,27.2247,27.0564,27.1538,317200.0
2006-12-19 15:30:00,30.66,30.74,30.57,30.69,328100.0,27.1538,27.2247,27.0741,27.1804,328100.0
2006-12-20 09:30:00,30.89,30.92,30.51,30.68,197100.0,27.3575,27.3841,27.021,27.1716,197100.0
2006-12-20 10:00:00,30.68,30.97,30.65,30.81,252800.0,27.1716,27.4284,27.145,27.2867,252800.0
2006-12-20 10:30:00,30.8,30.94,30.74,30.82,110700.0,27.2778,27.4018,27.2247,27.2956,110700.0
2006-12-20 11:00:00,30.83,30.83,30.65,30.67,178000.0,27.3044,27.3044,27.145,27.1627,178000.0
2006-12-20 11:30:00,30.67,30.7,30.63,30.63,105200.0,27.1627,27.1893,27.1273,27.1273,105200.0
2006-12-20 12:00:00,30.65,30.67,30.61,30.62,134200.0,27.145,27.1627,27.1096,27.1184,134200.0
2006-12-20 12:30:00,30.62,30.63,30.57,30.58,87000.0,27.1184,27.1273,27.0741,27.083,87000.0
2006-12-20 13:00:00,30.58,30.58,30.48,30.48,149600.0,27.083,27.083,26.9944,26.9944,149600.0
2006-12-20 13:30:00,30.48,30.59,30.41,30.57,111900.0,26.9944,27.0919,26.9324,27.0741,111900.0
2006-12-20 14:00:00,30.57,30.59,30.55,30.55,142500.0,27.0741,27.0919,27.0564,27.0564,142500.0
2006-12-20 14:30:00,30.55,30.6,30.53,30.55,147100.0,27.0564,27.1007,27.0387,27.0564,147100.0
2006-12-20 15:00:00,30.55,30.61,30.52,30.59,114300.0,27.0564,27.1096,27.0299,27.0919,114300.0
2006-12-20 15:30:00,30.59,30.62,30.51,30.55,253300.0,27.0919,27.1184,27.021,27.0564,253300.0
2006-12-21 09:30:00,30.53,30.66,30.42,30.6,139100.0,27.0387,27.1538,26.9413,27.1007,139100.0
2006-12-21 10:00:00,30.6,30.77,30.59,30.76,132400.0,27.1007,27.2513,27.0919,27.2424,132400.0
2006-12-21 10:30:00,30.76,30.78,30.6,30.61,155900.0,27.2424,27.2601,27.1007,27.1096,155900.0
2006-12-21 11:00:00,30.61,30.66,30.6,30.63,114200.0,27.1096,27.1538,27.1007,27.1273,114200.0
2006-12-21 11:30:00,30.62,30.71,30.62,30.68,88700.0,27.1184,27.1981,27.1184,27.1716,88700.0
2006-12-21 12:00:00,30.67,30.7,30.62,30.67,179800.0,27.1627,27.1893,27.1184,27.1627,179800.0
2006-12-21 12:30:00,30.66,30.74,30.62,30.68,210500.0,27.1538,27.2247,27.1184,27.1716,210500.0
2006-12-21 13:00:00,30.68,30.7,30.59,30.7,167900.0,27.1716,27.1893,27.0919,27.1893,167900.0
2006-12-21 13:30:00,30.71,30.78,30.6,30.61,160800.0,27.1981,27.2601,27.1007,27.1096,160800.0
2006-12-21 14:00:00,30.61,30.67,30.53,30.61,177500.0,27.1096,27.1627,27.0387,27.1096,177500.0
2006-12-21 14:30:00,30.62,30.65,30.54,30.61,195200.0,27.1184,27.145,27.0476,27.1096,195200.0
2006-12-21 15:00:00,30.63,30.65,30.6,30.61,145100.0,27.1273,27.145,27.1007,27.1096,145100.0
2006-12-21 15:30:00,30.62,30.74,30.61,30.62,211600.0,27.1184,27.2247,27.1096,27.1184,211600.0
2006-12-22 09:30:00,30.73,30.73,30.11,30.43,240700.0,27.2158,27.2158,26.6667,26.9501,240700.0
2006-12-22 10:00:00,30.45,30.57,30.31,30.54,140400.0,26.9679,27.0741,26.8439,27.0476,140400.0
2006-12-22 10:30:00,30.53,30.55,30.34,30.39,113400.0,27.0387,27.0564,26.8704,26.9147,113400.0
2006-12-22 11:00:00,30.39,30.48,30.23,30.28,129900.0,26.9147,26.9944,26.773,26.8173,129900.0
2006-12-22 11:30:00,30.28,30.39,30.24,30.29,105000.0,26.8173,26.9147,26.7819,26.8262,105000.0
2006-12-22 12:00:00,30.29,30.34,30.2,30.27,119900.0,26.8262,26.8704,26.7465,26.8084,119900.0
2006-12-22 12:30:00,30.26,30.36,30.25,30.3,67800.0,26.7996,26.8882,26.7907,26.835,67800.0
2006-12-22 13:00:00,30.31,30.31,30.23,30.26,60800.0,26.8439,26.8439,26.773,26.7996,60800.0
2006-12-22 13:30:00,30.25,30.35,30.24,30.31,72000.0,26.7907,26.8793,26.7819,26.8439,72000.0
2006-12-22 14:00:00,30.32,30.41,30.27,30.38,100000.0,26.8527,26.9324,26.8084,26.9059,100000.0
2006-12-22 14:30:00,30.39,30.46,30.35,30.45,99100.0,26.9147,26.9767,26.8793,26.9679,99100.0
2006-12-22 15:00:00,30.44,30.53,30.36,30.4,121200.0,26.959,27.0387,26.8882,26.9236,121200.0
2006-12-22 15:30:00,30.41,30.43,30.29,30.3,215500.0,26.9324,26.9501,26.8262,26.835,215500.0
2006-12-26 09:30:00,30.17,30.34,30.05,30.2,112500.0,26.7199,26.8704,26.6136,26.7465,112500.0
2006-12-26 10:00:00,30.2,30.22,30.07,30.1,70900.0,26.7465,26.7642,26.6313,26.6579,70900.0
2006-12-26 10:30:00,30.11,30.15,30.02,30.03,152200.0,26.6667,26.7022,26.587,26.5959,152200.0
2006-12-26 11:00:00,30.04,30.16,30.04,30.14,153700.0,26.6047,26.711,26.6047,26.6933,153700.0
2006-12-26 11:30:00,30.14,30.22,30.13,30.22,63400.0,26.6933,26.7642,26.6845,26.7642,63400.0
2006-12-26 12:00:00,30.22,30.23,30.21,30.22,110600.0,26.7642,26.773,26.7553,26.7642,110600.0
2006-12-26 12:30:00,30.22,30.23,30.19,30.22,68400.0,26.7642,26.773,26.7376,26.7642,68400.0
2006-12-26 13:00:00,30.21,30.3,30.21,30.3,124900.0,26.7553,26.835,26.7553,26.835,124900.0
2006-12-26 13:30:00,30.31,30.32,30.29,30.3,93700.0,26.8439,26.8527,26.8262,26.835,93700.0
2006-12-26 14:00:00,30.3,30.35,30.29,30.33,120000.0,26.835,26.8793,26.8262,26.8616,120000.0
2006-12-26 14:30:00,30.34,30.35,30.3,30.3,114600.0,26.8704,26.8793,26.835,26.835,114600.0
2006-12-26 15:00:00,30.31,30.31,30.28,30.3,93600.0,26.8439,26.8439,26.8173,26.835,93600.0
2006-12-26 15:30:00,30.3,30.36,30.29,30.32,119800.0,26.835,26.8882,26.8262,26.8527,119800.0
2006-12-27 09:30:00,30.73,30.95,30.52,30.88,206700.0,27.2158,27.4107,27.0299,27.3487,206700.0
2006-12-27 10:00:00,30.9,30.99,30.81,30.89,137300.0,27.3664,27.4461,27.2867,27.3575,137300.0
2006-12-27 10:30:00,30.88,30.89,30.78,30.85,77800.0,27.3487,27.3575,27.2601,27.3221,77800.0
2006-12-27 11:00:00,30.85,30.95,30.85,30.93,79900.0,27.3221,27.4107,27.3221,27.393,79900.0
2006-12-27 11:30:00,30.94,30.94,30.82,30.83,78000.0,27.4018,27.4018,27.2956,27.3044,78000.0
2006-12-27 12:00:00,30.82,30.84,30.8,30.8,59000.0,27.2956,27.3133,27.2778,27.2778,59000.0
2006-12-27 12:30:00,30.8,30.81,30.77,30.78,57900.0,27.2778,27.2867,27.2513,27.2601,57900.0
2006-12-27 13:00:00,30.78,30.81,30.77,30.79,33600.0,27.2601,27.2867,27.2513,27.269,33600.0
2006-12-27 13:30:00,30.79,30.81,30.77,30.8,43900.0,27.269,27.2867,27.2513,27.2778,43900.0
2006-12-27 14:00:00,30.81,30.88,30.77,30.8,89000.0,27.2867,27.3487,27.2513,27.2778,89000.0
2006-12-27 14:30:00,30.8,30.84,30.79,30.83,75900.0,27.2778,27.3133,27.269,27.3044,75900.0
2006-12-27 15:00:00,30.83,30.84,30.76,30.77,135600.0,27.3044,27.3133,27.2424,27.2513,135600.0
2006-12-27 15:30:00,30.78,30.84,30.76,30.77,182100.0,27.2601,27.3133,27.2424,27.2513,182100.0
2006-12-28 09:30:00,30.71,30.75,30.3,30.5,137400.0,27.1981,27.2336,26.835,27.0121,137400.0
2006-12-28 10:00:00,30.52,30.73,30.39,30.49,118700.0,27.0299,27.2158,26.9147,27.0033,118700.0
2006-12-28 10:30:00,30.49,30.5,30.39,30.48,86900.0,27.0033,27.0121,26.9147,26.9944,86900.0
2006-12-28 11:00:00,30.48,30.48,30.38,30.44,52900.0,26.9944,26.9944,26.9059,26.959,52900.0
2006-12-28 11:30:00,30.45,30.47,30.38,30.38,92100.0,26.9679,26.9856,26.9059,26.9059,92100.0
2006-12-28 12:00:00,30.38,30.44,30.36,30.41,54700.0,26.9059,26.959,26.8882,26.9324,54700.0
2006-12-28 12:30:00,30.41,30.44,30.4,30.4,20900.0,26.9324,26.959,26.9236,26.9236,20900.0
2006-12-28 13:00:00,30.4,30.48,30.39,30.44,148000.0,26.9236,26.9944,26.9147,26.959,148000.0
2006-12-28 13:30:00,30.44,30.45,30.43,30.43,32400.0,26.959,26.9679,26.9501,26.9501,32400.0
2006-12-28 14:00:00,30.43,30.49,30.43,30.48,157100.0,26.9501,27.0033,26.9501,26.9944,157100.0
2006-12-28 14:30:00,30.47,30.49,30.44,30.44,95300.0,26.9856,27.0033,26.959,26.959,95300.0
2006-12-28 15:00:00,30.45,30.47,30.44,30.46,102200.0,26.9679,26.9856,26.959,26.9767,102200.0
2006-12-28 15:30:00,30.47,30.5,30.43,30.44,170500.0,26.9856,27.0121,26.9501,26.959,170500.0
2006-12-29 09:30:00,30.3,30.85,30.3,30.73,153500.0,26.835,27.3221,26.835,27.2158,153500.0
2006-12-29 10:00:00,30.76,30.95,30.73,30.87,127100.0,27.2424,27.4107,27.2158,27.3398,127100.0
2006-12-29 10:30:00,30.88,30.9,30.65,30.7,123100.0,27.3487,27.3664,27.145,27.1893,123100.0
2006-12-29 11:00:00,30.69,30.71,30.62,30.66,85000.0,27.1804,27.1981,27.1184,27.1538,85000.0
2006-12-29 11:30:00,30.66,30.77,30.66,30.7,94500.0,27.1538,27.2513,27.1538,27.1893,94500.0
2006-12-29 12:00:00,30.69,30.71,30.69,30.69,59400.0,27.1804,27.1981,27.1804,27.1804,59400.0
2006-12-29 12:30:00,30.69,30.7,30.61,30.63,72200.0,27.1804,27.1893,27.1096,27.1273,72200.0
2006-12-29 13:00:00,30.62,30.68,30.61,30.66,80400.0,27.1184,27.1716,27.1096,27.1538,80400.0
2006-12-29 13:30:00,30.66,30.7,30.66,30.7,45000.0,27.1538,27.1893,27.1538,27.1893,45000.0
2006-12-29 14:00:00,30.69,30.7,30.67,30.67,45500.0,27.1804,27.1893,27.1627,27.1627,45500.0
2006-12-29 14:30:00,30.67,30.67,30.54,30.54,98400.0,27.1627,27.1627,27.0476,27.0476,98400.0
2006-12-29 15:00:00,30.54,30.6,30.43,30.51,119000.0,27.0476,27.1007,26.9501,27.021,119000.0
2006-12-29 15:30:00,30.5,30.58,30.47,30.51,187900.0,27.0121,27.083,26.9856,27.021,187900.0
2007-01-03 09:30:00,30.69,30.71,30.29,30.54,377900.0,27.1804,27.1981,26.8262,27.0476,377900.0
2007-01-03 10:00:00,30.5,30.9,30.5,30.88,259900.0,27.0121,27.3664,27.0121,27.3487,259900.0
2007-01-03 10:30:00,30.89,31.06,30.88,30.93,266300.0,27.3575,27.5081,27.3487,27.393,266300.0
2007-01-03 11:00:00,30.93,30.93,30.71,30.72,159300.0,27.393,27.393,27.1981,27.207,159300.0
2007-01-03 11:30:00,30.71,30.71,30.52,30.53,162300.0,27.1981,27.1981,27.0299,27.0387,162300.0
2007-01-03 12:00:00,30.53,30.55,30.4,30.44,144700.0,27.0387,27.0564,26.9236,26.959,144700.0
2007-01-03 12:30:00,30.45,30.51,30.45,30.45,126500.0,26.9679,27.021,26.9679,26.9679,126500.0
2007-01-03 13:00:00,30.45,30.46,30.31,30.35,149000.0,26.9679,26.9767,26.8439,26.8793,149000.0
2007-01-03 13:30:00,30.36,30.38,30.23,30.25,120200.0,26.8882,26.9059,26.773,26.7907,120200.0
2007-01-03 14:00:00,30.24,30.3,29.34,29.54,581000.0,26.7819,26.835,25.9848,26.1619,581000.0
2007-01-03 14:30:00,29.54,29.6,29.1,29.37,478600.0,26.1619,26.2151,25.7722,26.0114,478600.0
2007-01-03 15:00:00,29.39,29.59,29.33,29.48,271900.0,26.0291,26.2062,25.9759,26.1088,271900.0
2007-01-03 15:30:00,29.49,29.62,29.48,29.5,678600.0,26.1176,26.2328,26.1088,26.1265,678600.0
2007-01-04 09:30:00,29.56,29.65,29.22,29.59,284700.0,26.1796,26.2593,25.8785,26.2062,284700.0
2007-01-04 10:00:00,29.59,29.64,29.18,29.62,294400.0,26.2062,26.2505,25.8431,26.2328,294400.0
2007-01-04 10:30:00,29.62,30.14,29.57,30.04,302000.0,26.2328,26.6933,26.1885,26.6047,302000.0
2007-01-04 11:00:00,30.03,30.13,29.86,29.9,190500.0,26.5959,26.6845,26.4453,26.4808,190500.0
2007-01-04 11:30:00,29.91,30.1,29.9,30.01,130900.0,26.4896,26.6579,26.4808,26.5782,130900.0
2007-01-04 12:00:00,30.02,30.06,29.92,29.93,103800.0,26.587,26.6225,26.4985,26.5073,103800.0
2007-01-04 12:30:00,29.93,30.01,29.8,29.8,127600.0,26.5073,26.5782,26.3922,26.3922,127600.0
2007-01-04 13:00:00,29.81,29.81,29.66,29.78,157000.0,26.4011,26.4011,26.2682,26.3745,157000.0
2007-01-04 13:30:00,29.77,29.83,29.7,29.74,163200.0,26.3656,26.4188,26.3036,26.3391,163200.0
2007-01-04 14:00:00,29.74,29.75,29.55,29.61,190600.0,26.3391,26.3479,26.1708,26.2239,190600.0
2007-01-04 14:30:00,29.61,29.73,29.6,29.7,204200.0,26.2239,26.3302,26.2151,26.3036,204200.0
2007-01-04 15:00:00,29.7,29.88,29.69,29.79,254500.0,26.3036,26.463,26.2948,26.3833,254500.0
2007-01-04 15:30:00,29.79,30.03,29.75,29.87,564900.0,26.3833,26.5959,26.3479,26.4542,564900.0
2007-01-05 09:30:00,29.99,30.03,29.72,29.72,214100.0,26.5605,26.5959,26.3213,26.3213,214100.0
2007-01-05 10:00:00,29.73,29.9,29.5,29.68,206300.0,26.3302,26.4808,26.1265,26.2859,206300.0
2007-01-05 10:30:00,29.68,29.73,29.62,29.64,113000.0,26.2859,26.3302,26.2328,26.2505,113000.0
2007-01-05 11:00:00,29.64,29.66,29.5,29.5,224300.0,26.2505,26.2682,26.1265,26.1265,224300.0
2007-01-05 11:30:00,29.5,29.67,29.49,29.64,155000.0,26.1265,26.2771,26.1176,26.2505,155000.0
2007-01-05 12:00:00,29.64,29.73,29.63,29.68,81600.0,26.2505,26.3302,26.2416,26.2859,81600.0
2007-01-05 12:30:00,29.68,29.75,29.65,29.71,98900.0,26.2859,26.3479,26.2593,26.3125,98900.0
2007-01-05 13:00:00,29.71,29.88,29.66,29.85,121900.0,26.3125,26.463,26.2682,26.4365,121900.0
2007-01-05 13:30:00,29.85,29.87,29.75,29.82,91100.0,26.4365,26.4542,26.3479,26.4099,91100.0
2007-01-05 14:00:00,29.82,29.86,29.72,29.84,147600.0,26.4099,26.4453,26.3213,26.4276,147600.0
2007-01-05 14:30:00,29.85,29.93,29.81,29.85,162000.0,26.4365,26.5073,26.4011,26.4365,162000.0
2007-01-05 15:00:00,29.86,29.89,29.77,29.86,229700.0,26.4453,26.4719,26.3656,26.4453,229700.0
2007-01-05 15:30:00,29.86,29.93,29.77,29.86,325700.0,26.4453,26.5073,26.3656,26.4453,325700.0
2007-01-08 09:30:00,29.61,29.82,29.35,29.36,404100.0,26.2239,26.4099,25.9937,26.0025,404100.0
2007-01-08 10:00:00,29.38,29.4,29.06,29.1,425400.0,26.0202,26.0379,25.7368,25.7722,425400.0
2007-01-08 10:30:00,29.1,29.22,29.07,29.18,658500.0,25.7722,25.8785,25.7457,25.8431,658500.0
2007-01-08 11:00:00,29.18,29.18,29.02,29.05,505400.0,25.8431,25.8431,25.7014,25.728,505400.0
2007-01-08 11:30:00,29.05,29.11,29.03,29.09,459300.0,25.728,25.7811,25.7102,25.7634,459300.0
2007-01-08 12:00:00,29.09,29.09,28.79,28.81,521500.0,25.7634,25.7634,25.4977,25.5154,521500.0
2007-01-08 12:30:00,28.82,28.83,28.76,28.8,280500.0,25.5243,25.5331,25.4711,25.5065,280500.0
2007-01-08 13:00:00,28.8,28.81,28.66,28.71,373100.0,25.5065,25.5154,25.3826,25.4268,373100.0
2007-01-08 13:30:00,28.72,28.94,28.71,28.78,638400.0,25.4357,25.6305,25.4268,25.4888,638400.0
2007-01-08 14:00:00,28.77,28.9,28.7,28.9,438000.0,25.48,25.5951,25.418,25.5951,438000.0
2007-01-08 14:30:00,28.9,28.98,28.82,28.82,374000.0,25.5951,25.666,25.5243,25.5243,374000.0
2007-01-08 15:00:00,28.83,28.96,28.82,28.84,420400.0,25.5331,25.6483,25.5243,25.542,420400.0
2007-01-08 15:30:00,28.84,28.93,28.79,28.82,736300.0,25.542,25.6217,25.4977,25.5243,736300.0
2007-01-09 09:30:00,28.91,29.02,28.72,28.93,307600.0,25.604,25.7014,25.4357,25.6217,307600.0
2007-01-09 10:00:00,28.94,28.95,28.79,28.88,412700.0,25.6305,25.6394,25.4977,25.5774,412700.0
2007-01-09 10:30:00,28.89,28.94,28.64,28.73,332500.0,25.5863,25.6305,25.3648,25.4446,332500.0
2007-01-09 11:00:00,28.72,28.8,28.68,28.72,404100.0,25.4357,25.5065,25.4003,25.4357,404100.0
2007-01-09 11:30:00,28.72,28.78,28.64,28.75,324500.0,25.4357,25.4888,25.3648,25.4623,324500.0
2007-01-09 12:00:00,28.75,28.92,28.75,28.87,336300.0,25.4623,25.6128,25.4623,25.5685,336300.0
2007-01-09 12:30:00,28.84,29.08,28.79,28.92,297300.0,25.542,25.7545,25.4977,25.6128,297300.0
2007-01-09 13:00:00,28.92,29.16,28.88,29.13,524500.0,25.6128,25.8254,25.5774,25.7988,524500.0
2007-01-09 13:30:00,29.14,29.36,29.07,29.19,313600.0,25.8077,26.0025,25.7457,25.852,313600.0
2007-01-09 14:00:00,29.19,29.32,29.1,29.12,261900.0,25.852,25.9671,25.7722,25.79,261900.0
2007-01-09 14:30:00,29.11,29.11,28.99,29.06,198600.0,25.7811,25.7811,25.6748,25.7368,198600.0
2007-01-09 15:00:00,29.05,29.07,28.93,29.04,312900.0,25.728,25.7457,25.6217,25.7191,312900.0
2007-01-09 15:30:00,29.04,29.16,28.92,28.93,564800.0,25.7191,25.8254,25.6128,25.6217,564800.0
2007-01-10 09:30:00,28.57,29.04,28.54,28.75,363000.0,25.3029,25.7191,25.2763,25.4623,363000.0
2007-01-10 10:00:00,28.74,29.05,28.69,28.96,254600.0,25.4534,25.728,25.4091,25.6483,254600.0
2007-01-10 10:30:00,28.95,29.12,28.92,28.99,223400.0,25.6394,25.79,25.6128,25.6748,223400.0
2007-01-10 11:00:00,28.98,29.01,28.75,28.8,196600.0,25.666,25.6925,25.4623,25.5065,196600.0
2007-01-10 11:30:00,28.8,28.9,28.79,28.83,132400.0,25.5065,25.5951,25.4977,25.5331,132400.0
2007-01-10 12:00:00,28.83,28.84,28.75,28.8,166400.0,25.5331,25.542,25.4623,25.5065,166400.0
2007-01-10 12:30:00,28.8,28.97,28.8,28.97,162100.0,25.5065,25.6571,25.5065,25.6571,162100.0
2007-01-10 13:00:00,28.97,29.16,28.94,29.12,178600.0,25.6571,25.8254,25.6305,25.79,178600.0
2007-01-10 13:30:00,29.11,29.29,29.1,29.26,339900.0,25.7811,25.9405,25.7722,25.9139,339900.0
2007-01-10 14:00:00,29.26,29.37,29.25,29.32,242400.0,25.9139,26.0114,25.9051,25.9671,242400.0
2007-01-10 14:30:00,29.32,29.39,29.25,29.33,220200.0,25.9671,26.0291,25.9051,25.9759,220200.0
2007-01-10 15:00:00,29.33,29.48,29.33,29.4,459000.0,25.9759,26.1088,25.9759,26.0379,459000.0
2007-01-10 15:30:00,29.39,29.49,29.36,29.42,465200.0,26.0291,26.1176,26.0025,26.0556,465200.0
2007-01-11 09:30:00,29.56,29.79,29.46,29.57,271500.0,26.1796,26.3833,26.0911,26.1885,271500.0
2007-01-11 10:00:00,29.57,29.76,29.55,29.6,224700.0,26.1885,26.3568,26.1708,26.2151,224700.0
2007-01-11 10:30:00,29.6,29.75,29.54,29.68,182500.0,26.2151,26.3479,26.1619,26.2859,182500.0
2007-01-11 11:00:00,29.68,29.92,29.68,29.86,272100.0,26.2859,26.4985,26.2859,26.4453,272100.0
2007-01-11 11:30:00,29.86,29.86,29.68,29.75,150500.0,26.4453,26.4453,26.2859,26.3479,150500.0
2007-01-11 12:00:00,29.76,29.85,29.7,29.71,167400.0,26.3568,26.4365,26.3036,26.3125,167400.0
2007-01-11 12:30:00,29.71,29.74,29.54,29.55,217000.0,26.3125,26.3391,26.1619,26.1708,217000.0
2007-01-11 13:00:00,29.55,29.66,29.54,29.63,172500.0,26.1708,26.2682,26.1619,26.2416,172500.0
2007-01-11 13:30:00,29.64,29.7,29.59,29.63,93700.0,26.2505,26.3036,26.2062,26.2416,93700.0
2007-01-11 14:00:00,29.62,29.75,29.58,29.72,418500.0,26.2328,26.3479,26.1974,26.3213,418500.0
2007-01-11 14:30:00,29.73,29.85,29.69,29.82,225300.0,26.3302,26.4365,26.2948,26.4099,225300.0
2007-01-11 15:00:00,29.82,29.87,29.57,29.65,299600.0,26.4099,26.4542,26.1885,26.2593,299600.0
2007-01-11 15:30:00,29.65,29.71,29.56,29.67,345400.0,26.2593,26.3125,26.1796,26.2771,345400.0
2007-01-12 09:30:00,29.91,30.97,29.91,30.66,816300.0,26.4896,27.4284,26.4896,27.1538,816300.0
2007-01-12 10:00:00,30.66,30.66,30.23,30.23,451800.0,27.1538,27.1538,26.773,26.773,451800.0
2007-01-12 10:30:00,30.23,30.64,30.2,30.63,332800.0,26.773,27.1361,26.7465,27.1273,332800.0
2007-01-12 11:00:00,30.63,30.76,30.63,30.66,261500.0,27.1273,27.2424,27.1273,27.1538,261500.0
2007-01-12 11:30:00,30.65,30.71,30.58,30.6,237300.0,27.145,27.1981,27.083,27.1007,237300.0
2007-01-12 12:00:00,30.6,30.7,30.57,30.67,202000.0,27.1007,27.1893,27.0741,27.1627,202000.0
2007-01-12 12:30:00,30.67,30.78,30.66,30.69,254500.0,27.1627,27.2601,27.1538,27.1804,254500.0
2007-01-12 13:00:00,30.69,30.69,30.57,30.62,212500.0,27.1804,27.1804,27.0741,27.1184,212500.0
2007-01-12 13:30:00,30.63,30.63,30.45,30.46,228400.0,27.1273,27.1273,26.9679,26.9767,228400.0
2007-01-12 14:00:00,30.46,30.47,30.32,30.4,313300.0,26.9767,26.9856,26.8527,26.9236,313300.0
2007-01-12 14:30:00,30.39,30.4,30.31,30.38,275900.0,26.9147,26.9236,26.8439,26.9059,275900.0
2007-01-12 15:00:00,30.38,30.4,30.23,30.26,460200.0,26.9059,26.9236,26.773,26.7996,460200.0
2007-01-12 15:30:00,30.25,30.3,30.18,30.29,485600.0,26.7907,26.835,26.7287,26.8262,485600.0
2007-01-16 09:30:00,30.3,30.38,30.0,30.2,543500.0,26.835,26.9059,26.5693,26.7465,543500.0
2007-01-16 10:00:00,30.19,30.27,30.1,30.25,402000.0,26.7376,26.8084,26.6579,26.7907,402000.0
2007-01-16 10:30:00,30.25,30.33,30.16,30.25,309700.0,26.7907,26.8616,26.711,26.7907,309700.0
2007-01-16 11:00:00,30.25,30.32,30.25,30.3,283900.0,26.7907,26.8527,26.7907,26.835,283900.0
2007-01-16 11:30:00,30.31,30.35,30.18,30.26,267200.0,26.8439,26.8793,26.7287,26.7996,267200.0
2007-01-16 12:00:00,30.25,30.3,30.08,30.2,305800.0,26.7907,26.835,26.6402,26.7465,305800.0
2007-01-16 12:30:00,30.2,30.26,30.07,30.08,144800.0,26.7465,26.7996,26.6313,26.6402,144800.0
2007-01-16 13:00:00,30.07,30.09,30.04,30.07,143200.0,26.6313,26.649,26.6047,26.6313,143200.0
2007-01-16 13:30:00,30.07,30.13,30.05,30.09,161500.0,26.6313,26.6845,26.6136,26.649,161500.0
2007-01-16 14:00:00,30.09,30.23,30.06,30.22,246500.0,26.649,26.773,26.6225,26.7642,246500.0
2007-01-16 14:30:00,30.21,30.26,30.16,30.17,325200.0,26.7553,26.7996,26.711,26.7199,325200.0
2007-01-16 15:00:00,30.16,30.27,30.15,30.26,317500.0,26.711,26.8084,26.7022,26.7996,317500.0
2007-01-16 15:30:00,30.26,30.27,30.18,30.24,414600.0,26.7996,26.8084,26.7287,26.7819,414600.0
2007-01-17 09:30:00,30.22,30.5,30.1,30.33,420500.0,26.7642,27.0121,26.6579,26.8616,420500.0
2007-01-17 10:00:00,30.33,30.41,30.2,30.34,346800.0,26.8616,26.9324,26.7465,26.8704,346800.0
2007-01-17 10:30:00,30.34,30.41,30.32,30.38,216100.0,26.8704,26.9324,26.8527,26.9059,216100.0
2007-01-17 11:00:00,30.39,30.42,30.33,30.34,170400.0,26.9147,26.9413,26.8616,26.8704,170400.0
2007-01-17 11:30:00,30.35,30.61,30.32,30.57,268300.0,26.8793,27.1096,26.8527,27.0741,268300.0
2007-01-17 12:00:00,30.56,30.69,30.52,30.52,193500.0,27.0653,27.1804,27.0299,27.0299,193500.0
2007-01-17 12:30:00,30.52,30.55,30.42,30.53,117600.0,27.0299,27.0564,26.9413,27.0387,117600.0
2007-01-17 13:00:00,30.54,30.74,30.54,30.63,333200.0,27.0476,27.2247,27.0476,27.1273,333200.0
2007-01-17 13:30:00,30.63,30.75,30.0,30.74,440000.0,27.1273,27.2336,26.5693,27.2247,440000.0
2007-01-17 14:00:00,30.74,30.78,30.6,30.6,422200.0,27.2247,27.2601,27.1007,27.1007,422200.0
2007-01-17 14:30:00,30.6,30.69,30.54,30.62,321200.0,27.1007,27.1804,27.0476,27.1184,321200.0
2007-01-17 15:00:00,30.62,30.63,30.5,30.58,536900.0,27.1184,27.1273,27.0121,27.083,536900.0
2007-01-17 15:30:00,30.58,30.64,30.52,30.59,1068800.0,27.083,27.1361,27.0299,27.0919,1068800.0
2007-01-18 09:30:00,31.22,31.34,31.15,31.32,738400.0,27.6498,27.7561,27.5878,27.7384,738400.0
2007-01-18 10:00:00,31.32,31.33,31.1,31.1,474300.0,27.7384,27.7472,27.5435,27.5435,474300.0
2007-01-18 10:30:00,31.11,31.2,30.96,30.96,327900.0,27.5524,27.6321,27.4195,27.4195,327900.0
2007-01-18 11:00:00,30.97,31.02,30.88,30.88,465000.0,27.4284,27.4727,27.3487,27.3487,465000.0
2007-01-18 11:30:00,30.88,30.93,30.78,30.88,384500.0,27.3487,27.393,27.2601,27.3487,384500.0
2007-01-18 12:00:00,30.88,30.93,30.79,30.82,326300.0,27.3487,27.393,27.269,27.2956,326300.0
2007-01-18 12:30:00,30.82,30.94,30.75,30.93,239500.0,27.2956,27.4018,27.2336,27.393,239500.0
2007-01-18 13:00:00,30.93,30.96,30.82,30.93,314800.0,27.393,27.4195,27.2956,27.393,314800.0
2007-01-18 13:30:00,30.93,30.96,30.72,30.74,643600.0,27.393,27.4195,27.207,27.2247,643600.0
2007-01-18 14:00:00,30.74,30.98,30.74,30.95,400800.0,27.2247,27.4373,27.2247,27.4107,400800.0
2007-01-18 14:30:00,30.95,30.98,30.91,30.94,327800.0,27.4107,27.4373,27.3753,27.4018,327800.0
2007-01-18 15:00:00,30.94,31.21,30.93,31.19,604700.0,27.4018,27.641,27.393,27.6232,604700.0
2007-01-18 15:30:00,31.2,31.26,31.1,31.16,694000.0,27.6321,27.6852,27.5435,27.5967,694000.0
2007-01-19 09:30:00,30.91,31.46,30.89,31.42,1233900.0,27.3753,27.8624,27.3575,27.8269,1233900.0
2007-01-19 10:00:00,31.43,31.53,31.42,31.47,409400.0,27.8358,27.9244,27.8269,27.8712,409400.0
2007-01-19 10:30:00,31.46,31.51,31.35,31.37,311200.0,27.8624,27.9066,27.7649,27.7827,311200.0
2007-01-19 11:00:00,31.38,31.44,31.2,31.23,323500.0,27.7915,27.8447,27.6321,27.6587,323500.0
2007-01-19 11:30:00,31.22,31.23,31.13,31.14,424300.0,27.6498,27.6587,27.5701,27.579,424300.0
2007-01-19 12:00:00,31.14,31.2,31.1,31.15,439700.0,27.579,27.6321,27.5435,27.5878,439700.0
2007-01-19 12:30:00,31.15,31.19,31.0,31.01,264800.0,27.5878,27.6232,27.455,27.4638,264800.0
2007-01-19 13:00:00,31.01,31.16,31.0,31.16,244500.0,27.4638,27.5967,27.455,27.5967,244500.0
2007-01-19 13:30:00,31.18,31.38,31.11,31.36,255900.0,27.6144,27.7915,27.5524,27.7738,255900.0
2007-01-19 14:00:00,31.36,31.44,31.35,31.37,305200.0,27.7738,27.8447,27.7649,27.7827,305200.0
2007-01-19 14:30:00,31.37,31.45,31.31,31.43,366500.0,27.7827,27.8535,27.7295,27.8358,366500.0
2007-01-19 15:00:00,31.43,31.44,31.34,31.35,229100.0,27.8358,27.8447,27.7561,27.7649,229100.0
2007-01-19 15:30:00,31.35,31.38,31.31,31.36,396100.0,27.7649,27.7915,27.7295,27.7738,396100.0
2007-01-22 09:30:00,31.25,31.45,31.23,31.25,304300.0,27.6764,27.8535,27.6587,27.6764,304300.0
2007-01-22 10:00:00,31.25,31.25,30.72,31.06,331500.0,27.6764,27.6764,27.207,27.5081,331500.0
2007-01-22 10:30:00,31.07,31.08,30.86,30.99,335000.0,27.517,27.5258,27.331,27.4461,335000.0
2007-01-22 11:00:00,30.98,31.01,30.76,30.8,197000.0,27.4373,27.4638,27.2424,27.2778,197000.0
2007-01-22 11:30:00,30.8,30.85,30.57,30.68,499900.0,27.2778,27.3221,27.0741,27.1716,499900.0
2007-01-22 12:00:00,30.68,30.84,30.62,30.82,154000.0,27.1716,27.3133,27.1184,27.2956,154000.0
2007-01-22 12:30:00,30.82,30.96,30.81,30.93,106400.0,27.2956,27.4195,27.2867,27.393,106400.0
2007-01-22 13:00:00,30.93,31.04,30.89,31.03,130700.0,27.393,27.4904,27.3575,27.4815,130700.0
2007-01-22 13:30:00,31.03,31.03,30.85,31.01,131300.0,27.4815,27.4815,27.3221,27.4638,131300.0
2007-01-22 14:00:00,31.01,31.05,30.96,31.03,541200.0,27.4638,27.4992,27.4195,27.4815,541200.0
2007-01-22 14:30:00,31.03,31.03,30.96,31.0,184700.0,27.4815,27.4815,27.4195,27.455,184700.0
2007-01-22 15:00:00,31.0,31.06,30.96,31.01,179800.0,27.455,27.5081,27.4195,27.4638,179800.0
2007-01-22 15:30:00,31.0,31.17,31.0,31.03,352600.0,27.455,27.6055,27.455,27.4815,352600.0
2007-01-23 09:30:00,31.43,31.91,31.34,31.87,564900.0,27.8358,28.2609,27.7561,28.2255,564900.0
2007-01-23 10:00:00,31.85,32.09,31.77,32.03,510000.0,28.2078,28.4203,28.1369,28.3672,510000.0
2007-01-23 10:30:00,32.04,32.1,31.97,32.02,263000.0,28.376,28.4292,28.314,28.3583,263000.0
2007-01-23 11:00:00,32.02,32.12,31.95,32.01,245600.0,28.3583,28.4469,28.2963,28.3495,245600.0
2007-01-23 11:30:00,32.0,32.06,31.94,31.97,272300.0,28.3406,28.3937,28.2875,28.314,272300.0
2007-01-23 12:00:00,31.97,31.97,31.85,31.85,274300.0,28.314,28.314,28.2078,28.2078,274300.0
2007-01-23 12:30:00,31.86,31.92,31.85,31.92,123900.0,28.2166,28.2698,28.2078,28.2698,123900.0
2007-01-23 13:00:00,31.92,32.02,31.91,31.94,203400.0,28.2698,28.3583,28.2609,28.2875,203400.0
2007-01-23 13:30:00,31.93,32.0,31.92,31.94,208300.0,28.2786,28.3406,28.2698,28.2875,208300.0
2007-01-23 14:00:00,31.94,31.94,31.76,31.78,189900.0,28.2875,28.2875,28.1281,28.1458,189900.0
2007-01-23 14:30:00,31.78,31.79,31.65,31.72,410500.0,28.1458,28.1546,28.0306,28.0926,410500.0
2007-01-23 15:00:00,31.72,31.8,31.72,31.73,195700.0,28.0926,28.1635,28.0926,28.1015,195700.0
2007-01-23 15:30:00,31.73,31.83,31.73,31.76,283300.0,28.1015,28.1901,28.1015,28.1281,283300.0
2007-01-24 09:30:00,31.98,32.23,31.9,32.01,208300.0,28.3229,28.5443,28.252,28.3495,208300.0
2007-01-24 10:00:00,32.01,32.08,31.93,31.98,203500.0,28.3495,28.4115,28.2786,28.3229,203500.0
2007-01-24 10:30:00,31.98,32.17,31.97,32.15,179900.0,28.3229,28.4912,28.314,28.4735,179900.0
2007-01-24 11:00:00,32.16,32.21,32.03,32.05,145400.0,28.4823,28.5266,28.3672,28.3849,145400.0
2007-01-24 11:30:00,32.05,32.12,32.03,32.05,75400.0,28.3849,28.4469,28.3672,28.3849,75400.0
2007-01-24 12:00:00,32.06,32.09,31.93,31.93,207500.0,28.3937,28.4203,28.2786,28.2786,207500.0
2007-01-24 12:30:00,31.94,32.04,31.93,32.0,165600.0,28.2875,28.376,28.2786,28.3406,165600.0
2007-01-24 13:00:00,32.0,32.04,31.94,32.01,152600.0,28.3406,28.376,28.2875,28.3495,152600.0
2007-01-24 13:30:00,32.01,32.02,31.88,31.99,103600.0,28.3495,28.3583,28.2343,28.3318,103600.0
2007-01-24 14:00:00,31.98,32.04,31.92,32.0,88700.0,28.3229,28.376,28.2698,28.3406,88700.0
2007-01-24 14:30:00,32.0,32.03,31.89,31.95,283500.0,28.3406,28.3672,28.2432,28.2963,283500.0
2007-01-24 15:00:00,31.93,31.95,31.86,31.88,206800.0,28.2786,28.2963,28.2166,28.2343,206800.0
2007-01-24 15:30:00,31.88,31.98,31.83,31.97,267600.0,28.2343,28.3229,28.1901,28.314,267600.0
2007-01-25 09:30:00,31.92,32.04,31.71,32.02,284800.0,28.2698,28.376,28.0838,28.3583,284800.0
2007-01-25 10:00:00,32.03,32.04,31.49,31.52,429300.0,28.3672,28.376,27.8889,27.9155,429300.0
2007-01-25 10:30:00,31.53,31.77,31.53,31.75,209100.0,27.9244,28.1369,27.9244,28.1192,209100.0
2007-01-25 11:00:00,31.75,31.78,31.59,31.64,305300.0,28.1192,28.1458,27.9775,28.0218,305300.0
2007-01-25 11:30:00,31.63,31.75,31.55,31.59,190600.0,28.0129,28.1192,27.9421,27.9775,190600.0
2007-01-25 12:00:00,31.6,31.6,31.45,31.5,131200.0,27.9864,27.9864,27.8535,27.8978,131200.0
2007-01-25 12:30:00,31.49,31.57,31.47,31.54,150800.0,27.8889,27.9598,27.8712,27.9332,150800.0
2007-01-25 13:00:00,31.55,31.63,31.5,31.6,154900.0,27.9421,28.0129,27.8978,27.9864,154900.0
2007-01-25 13:30:00,31.6,31.61,31.38,31.39,203300.0,27.9864,27.9952,27.7915,27.8004,203300.0
2007-01-25 14:00:00,31.4,31.44,31.31,31.4,319300.0,27.8092,27.8447,27.7295,27.8092,319300.0
2007-01-25 14:30:00,31.4,31.42,31.34,31.39,226500.0,27.8092,27.8269,27.7561,27.8004,226500.0
2007-01-25 15:00:00,31.39,31.43,31.22,31.43,214200.0,27.8004,27.8358,27.6498,27.8358,214200.0
2007-01-25 15:30:00,31.42,31.45,31.35,31.38,361500.0,27.8269,27.8535,27.7649,27.7915,361500.0
2007-01-26 09:30:00,31.29,31.53,31.0,31.14,269600.0,27.7118,27.9244,27.455,27.579,269600.0
2007-01-26 10:00:00,31.15,31.3,30.88,31.05,277700.0,27.5878,27.7207,27.3487,27.4992,277700.0
2007-01-26 10:30:00,31.04,31.24,31.02,31.22,235900.0,27.4904,27.6675,27.4727,27.6498,235900.0
2007-01-26 11:00:00,31.21,31.27,31.08,31.27,154200.0,27.641,27.6941,27.5258,27.6941,154200.0
2007-01-26 11:30:00,31.26,31.35,31.16,31.24,187500.0,27.6852,27.7649,27.5967,27.6675,187500.0
2007-01-26 12:00:00,31.25,31.32,31.17,31.25,116300.0,27.6764,27.7384,27.6055,27.6764,116300.0
2007-01-26 12:30:00,31.25,31.27,31.17,31.24,114100.0,27.6764,27.6941,27.6055,27.6675,114100.0
2007-01-26 13:00:00,31.23,31.26,31.1,31.19,195200.0,27.6587,27.6852,27.5435,27.6232,195200.0
2007-01-26 13:30:00,31.19,31.22,31.11,31.14,228200.0,27.6232,27.6498,27.5524,27.579,228200.0
2007-01-26 14:00:00,31.14,31.21,31.04,31.13,191800.0,27.579,27.641,27.4904,27.5701,191800.0
2007-01-26 14:30:00,31.14,31.2,31.09,31.17,273700.0,27.579,27.6321,27.5347,27.6055,273700.0
2007-01-26 15:00:00,31.16,31.17,31.09,31.11,303600.0,27.5967,27.6055,27.5347,27.5524,303600.0
2007-01-26 15:30:00,31.11,31.23,31.07,31.11,452900.0,27.5524,27.6587,27.517,27.5524,452900.0
2007-01-29 09:30:00,30.88,31.46,30.86,31.28,292100.0,27.3487,27.8624,27.331,27.7029,292100.0
2007-01-29 10:00:00,31.29,31.41,31.04,31.08,210400.0,27.7118,27.8181,27.4904,27.5258,210400.0
2007-01-29 10:30:00,31.08,31.16,30.95,31.06,163700.0,27.5258,27.5967,27.4107,27.5081,163700.0
2007-01-29 11:00:00,31.06,31.09,30.98,31.07,122200.0,27.5081,27.5347,27.4373,27.517,122200.0
2007-01-29 11:30:00,31.07,31.12,30.97,31.03,147100.0,27.517,27.5612,27.4284,27.4815,147100.0
2007-01-29 12:00:00,31.04,31.2,31.03,31.1,128900.0,27.4904,27.6321,27.4815,27.5435,128900.0
2007-01-29 12:30:00,31.1,31.45,31.09,31.44,177100.0,27.5435,27.8535,27.5347,27.8447,177100.0
2007-01-29 13:00:00,31.44,31.5,31.25,31.29,169000.0,27.8447,27.8978,27.6764,27.7118,169000.0
2007-01-29 13:30:00,31.28,31.34,31.09,31.09,182500.0,27.7029,27.7561,27.5347,27.5347,182500.0
2007-01-29 14:00:00,31.09,31.13,30.92,31.06,240100.0,27.5347,27.5701,27.3841,27.5081,240100.0
2007-01-29 14:30:00,31.08,31.2,31.01,31.04,152500.0,27.5258,27.6321,27.4638,27.4904,152500.0
2007-01-29 15:00:00,31.04,31.16,31.0,31.15,193800.0,27.4904,27.5967,27.455,27.5878,193800.0
2007-01-29 15:30:00,31.14,31.23,31.08,31.23,333100.0,27.579,27.6587,27.5258,27.6587,333100.0
2007-01-30 09:30:00,31.16,31.3,30.96,31.09,195200.0,27.5967,27.7207,27.4195,27.5347,195200.0
2007-01-30 10:00:00,31.1,31.11,30.85,30.92,242200.0,27.5435,27.5524,27.3221,27.3841,242200.0
2007-01-30 10:30:00,30.92,30.93,30.78,30.87,123000.0,27.3841,27.393,27.2601,27.3398,123000.0
2007-01-30 11:00:00,30.88,30.94,30.79,30.87,217700.0,27.3487,27.4018,27.269,27.3398,217700.0
2007-01-30 11:30:00,30.87,30.99,30.82,30.82,182500.0,27.3398,27.4461,27.2956,27.2956,182500.0
2007-01-30 12:00:00,30.82,30.85,30.73,30.79,169200.0,27.2956,27.3221,27.2158,27.269,169200.0
2007-01-30 12:30:00,30.78,30.8,30.72,30.74,122500.0,27.2601,27.2778,27.207,27.2247,122500.0
2007-01-30 13:00:00,30.75,30.77,30.68,30.74,252200.0,27.2336,27.2513,27.1716,27.2247,252200.0
2007-01-30 13:30:00,30.74,30.77,30.68,30.75,173200.0,27.2247,27.2513,27.1716,27.2336,173200.0
2007-01-30 14:00:00,30.75,30.85,30.74,30.78,192100.0,27.2336,27.3221,27.2247,27.2601,192100.0
2007-01-30 14:30:00,30.78,30.78,30.61,30.69,352300.0,27.2601,27.2601,27.1096,27.1804,352300.0
2007-01-30 15:00:00,30.69,30.83,30.67,30.83,401300.0,27.1804,27.3044,27.1627,27.3044,401300.0
2007-01-30 15:30:00,30.83,30.97,30.81,30.91,620000.0,27.3044,27.4284,27.2867,27.3753,620000.0
2007-01-31 09:30:00,30.98,31.0,30.47,30.53,217200.0,27.4373,27.455,26.9856,27.0387,217200.0
2007-01-31 10:00:00,30.54,31.05,30.53,31.02,157500.0,27.0476,27.4992,27.0387,27.4727,157500.0
2007-01-31 10:30:00,31.01,31.37,30.97,31.24,351900.0,27.4638,27.7827,27.4284,27.6675,351900.0
2007-01-31 11:00:00,31.24,31.29,31.14,31.18,127400.0,27.6675,27.7118,27.579,27.6144,127400.0
2007-01-31 11:30:00,31.18,31.27,31.17,31.2,105600.0,27.6144,27.6941,27.6055,27.6321,105600.0
2007-01-31 12:00:00,31.2,31.26,31.16,31.23,64900.0,27.6321,27.6852,27.5967,27.6587,64900.0
2007-01-31 12:30:00,31.23,31.31,31.2,31.29,83300.0,27.6587,27.7295,27.6321,27.7118,83300.0
2007-01-31 13:00:00,31.29,31.29,31.2,31.22,84100.0,27.7118,27.7118,27.6321,27.6498,84100.0
2007-01-31 13:30:00,31.22,31.26,31.1,31.12,69100.0,27.6498,27.6852,27.5435,27.5612,69100.0
2007-01-31 14:00:00,31.12,31.47,31.09,31.27,213300.0,27.5612,27.8712,27.5347,27.6941,213300.0
2007-01-31 14:30:00,31.27,31.55,31.25,31.5,183600.0,27.6941,27.9421,27.6764,27.8978,183600.0
2007-01-31 15:00:00,31.5,31.69,31.47,31.61,278000.0,27.8978,28.0661,27.8712,27.9952,278000.0
2007-01-31 15:30:00,31.6,31.63,31.4,31.45,212400.0,27.9864,28.0129,27.8092,27.8535,212400.0
2007-02-01 09:30:00,31.4,31.68,31.4,31.5,160000.0,27.8092,28.0572,27.8092,27.8978,160000.0
2007-02-01 10:00:00,31.5,31.62,31.39,31.51,193000.0,27.8978,28.0041,27.8004,27.9066,193000.0
2007-02-01 10:30:00,31.49,31.63,31.44,31.44,101400.0,27.8889,28.0129,27.8447,27.8447,101400.0
2007-02-01 11:00:00,31.44,31.44,31.09,31.21,167300.0,27.8447,27.8447,27.5347,27.641,167300.0
2007-02-01 11:30:00,31.22,31.34,31.22,31.32,112000.0,27.6498,27.7561,27.6498,27.7384,112000.0
2007-02-01 12:00:00,31.33,31.4,31.27,31.28,114200.0,27.7472,27.8092,27.6941,27.7029,114200.0
2007-02-01 12:30:00,31.28,31.28,31.18,31.18,51300.0,27.7029,27.7029,27.6144,27.6144,51300.0
2007-02-01 13:00:00,31.18,31.18,31.05,31.17,97600.0,27.6144,27.6144,27.4992,27.6055,97600.0
2007-02-01 13:30:00,31.17,31.26,31.11,31.23,80300.0,27.6055,27.6852,27.5524,27.6587,80300.0
2007-02-01 14:00:00,31.23,31.3,31.17,31.28,94700.0,27.6587,27.7207,27.6055,27.7029,94700.0
2007-02-01 14:30:00,31.27,31.33,31.15,31.25,67100.0,27.6941,27.7472,27.5878,27.6764,67100.0
2007-02-01 15:00:00,31.26,31.51,31.25,31.5,195900.0,27.6852,27.9066,27.6764,27.8978,195900.0
2007-02-01 15:30:00,31.5,31.51,31.31,31.31,266000.0,27.8978,27.9066,27.7295,27.7295,266000.0
2007-02-02 09:30:00,31.44,31.54,31.21,31.35,161500.0,27.8447,27.9332,27.641,27.7649,161500.0
2007-02-02 10:00:00,31.35,31.5,31.24,31.35,140100.0,27.7649,27.8978,27.6675,27.7649,140100.0
2007-02-02 10:30:00,31.35,31.4,31.22,31.27,85800.0,27.7649,27.8092,27.6498,27.6941,85800.0
2007-02-02 11:00:00,31.27,31.31,31.15,31.23,208200.0,27.6941,27.7295,27.5878,27.6587,208200.0
2007-02-02 11:30:00,31.22,31.22,31.01,31.19,197100.0,27.6498,27.6498,27.4638,27.6232,197100.0
2007-02-02 12:00:00,31.19,31.3,31.13,31.26,106100.0,27.6232,27.7207,27.5701,27.6852,106100.0
2007-02-02 12:30:00,31.26,31.33,31.23,31.24,65000.0,27.6852,27.7472,27.6587,27.6675,65000.0
2007-02-02 13:00:00,31.24,31.3,31.17,31.19,95000.0,27.6675,27.7207,27.6055,27.6232,95000.0
2007-02-02 13:30:00,31.19,31.21,31.1,31.15,86300.0,27.6232,27.641,27.5435,27.5878,86300.0
2007-02-02 14:00:00,31.17,31.19,31.01,31.05,119600.0,27.6055,27.6232,27.4638,27.4992,119600.0
2007-02-02 14:30:00,31.06,31.1,30.96,31.01,197400.0,27.5081,27.5435,27.4195,27.4638,197400.0
2007-02-02 15:00:00,31.01,31.07,30.98,31.0,179900.0,27.4638,27.517,27.4373,27.455,179900.0
2007-02-02 15:30:00,31.0,31.18,30.99,31.18,251600.0,27.455,27.6144,27.4461,27.6144,251600.0
2007-02-05 09:30:00,31.22,31.51,31.22,31.39,161500.0,27.6498,27.9066,27.6498,27.8004,161500.0
2007-02-05 10:00:00,31.39,31.48,31.33,31.46,259800.0,27.8004,27.8801,27.7472,27.8624,259800.0
2007-02-05 10:30:00,31.46,31.67,31.46,31.65,271700.0,27.8624,28.0483,27.8624,28.0306,271700.0
2007-02-05 11:00:00,31.65,31.68,31.55,31.56,165400.0,28.0306,28.0572,27.9421,27.9509,165400.0
2007-02-05 11:30:00,31.57,31.68,31.56,31.67,119500.0,27.9598,28.0572,27.9509,28.0483,119500.0
2007-02-05 12:00:00,31.67,31.69,31.61,31.64,71400.0,28.0483,28.0661,27.9952,28.0218,71400.0
2007-02-05 12:30:00,31.63,31.64,31.55,31.56,74900.0,28.0129,28.0218,27.9421,27.9509,74900.0
2007-02-05 13:00:00,31.57,31.58,31.5,31.54,150500.0,27.9598,27.9686,27.8978,27.9332,150500.0
2007-02-05 13:30:00,31.53,31.61,31.52,31.6,121400.0,27.9244,27.9952,27.9155,27.9864,121400.0
2007-02-05 14:00:00,31.61,31.66,31.59,31.63,137700.0,27.9952,28.0395,27.9775,28.0129,137700.0
2007-02-05 14:30:00,31.63,31.66,31.59,31.62,122800.0,28.0129,28.0395,27.9775,28.0041,122800.0
2007-02-05 15:00:00,31.61,31.65,31.59,31.64,194800.0,27.9952,28.0306,27.9775,28.0218,194800.0
2007-02-05 15:30:00,31.64,31.65,31.56,31.57,306700.0,28.0218,28.0306,27.9509,27.9598,306700.0
2007-02-06 09:30:00,31.58,31.66,31.36,31.37,142500.0,27.9686,28.0395,27.7738,27.7827,142500.0
2007-02-06 10:00:00,31.37,31.54,31.31,31.49,379600.0,27.7827,27.9332,27.7295,27.8889,379600.0
2007-02-06 10:30:00,31.48,31.59,31.32,31.34,315500.0,27.8801,27.9775,27.7384,27.7561,315500.0
2007-02-06 11:00:00,31.32,31.42,31.25,31.37,122000.0,27.7384,27.8269,27.6764,27.7827,122000.0
2007-02-06 11:30:00,31.37,31.43,31.19,31.2,182800.0,27.7827,27.8358,27.6232,27.6321,182800.0
2007-02-06 12:00:00,31.2,31.28,31.2,31.26,255000.0,27.6321,27.7029,27.6321,27.6852,255000.0
2007-02-06 12:30:00,31.24,31.26,31.24,31.25,181000.0,27.6675,27.6852,27.6675,27.6764,181000.0
2007-02-06 13:00:00,31.25,31.27,31.21,31.22,246000.0,27.6764,27.6941,27.641,27.6498,246000.0
2007-02-06 13:30:00,31.22,31.37,31.22,31.31,116600.0,27.6498,27.7827,27.6498,27.7295,116600.0
2007-02-06 14:00:00,31.31,31.32,31.18,31.27,171500.0,27.7295,27.7384,27.6144,27.6941,171500.0
2007-02-06 14:30:00,31.27,31.39,31.2,31.39,136200.0,27.6941,27.8004,27.6321,27.8004,136200.0
2007-02-06 15:00:00,31.38,31.47,31.38,31.4,137600.0,27.7915,27.8712,27.7915,27.8092,137600.0
2007-02-06 15:30:00,31.39,31.43,31.29,31.31,174400.0,27.8004,27.8358,27.7118,27.7295,174400.0
2007-02-07 09:30:00,31.54,31.59,31.21,31.31,237700.0,27.9332,27.9775,27.641,27.7295,237700.0
2007-02-07 10:00:00,31.32,31.52,31.25,31.46,158100.0,27.7384,27.9155,27.6764,27.8624,158100.0
2007-02-07 10:30:00,31.46,31.68,31.39,31.68,289900.0,27.8624,28.0572,27.8004,28.0572,289900.0
2007-02-07 11:00:00,31.67,31.74,31.59,31.63,172800.0,28.0483,28.1103,27.9775,28.0129,172800.0
2007-02-07 11:30:00,31.62,31.7,31.54,31.59,126800.0,28.0041,28.0749,27.9332,27.9775,126800.0
2007-02-07 12:00:00,31.59,31.69,31.59,31.63,108000.0,27.9775,28.0661,27.9775,28.0129,108000.0
2007-02-07 12:30:00,31.61,31.64,31.57,31.6,75200.0,27.9952,28.0218,27.9598,27.9864,75200.0
2007-02-07 13:00:00,31.6,31.64,31.57,31.59,93400.0,27.9864,28.0218,27.9598,27.9775,93400.0
2007-02-07 13:30:00,31.59,31.62,31.58,31.58,94700.0,27.9775,28.0041,27.9686,27.9686,94700.0
2007-02-07 14:00:00,31.59,31.66,31.57,31.63,150300.0,27.9775,28.0395,27.9598,28.0129,150300.0
2007-02-07 14:30:00,31.63,31.64,31.57,31.58,228200.0,28.0129,28.0218,27.9598,27.9686,228200.0
2007-02-07 15:00:00,31.58,31.63,31.58,31.59,157200.0,27.9686,28.0129,27.9686,27.9775,157200.0
2007-02-07 15:30:00,31.59,31.67,31.58,31.67,220100.0,27.9775,28.0483,27.9686,28.0483,220100.0
2007-02-08 09:30:00,31.71,32.07,31.7,31.97,240900.0,28.0838,28.4026,28.0749,28.314,240900.0
2007-02-08 10:00:00,31.98,32.06,31.94,32.06,333100.0,28.3229,28.3937,28.2875,28.3937,333100.0
2007-02-08 10:30:00,32.06,32.1,31.94,31.98,177500.0,28.3937,28.4292,28.2875,28.3229,177500.0
2007-02-08 11:00:00,31.98,32.04,31.95,31.98,320700.0,28.3229,28.376,28.2963,28.3229,320700.0
2007-02-08 11:30:00,31.98,32.02,31.95,31.98,180100.0,28.3229,28.3583,28.2963,28.3229,180100.0
2007-02-08 12:00:00,31.98,32.02,31.92,31.96,119700.0,28.3229,28.3583,28.2698,28.3052,119700.0
2007-02-08 12:30:00,31.95,32.02,31.95,31.99,380300.0,28.2963,28.3583,28.2963,28.3318,380300.0
2007-02-08 13:00:00,31.99,32.05,31.97,32.04,506300.0,28.3318,28.3849,28.314,28.376,506300.0
2007-02-08 13:30:00,32.02,32.06,31.97,32.01,175600.0,28.3583,28.3937,28.314,28.3495,175600.0
2007-02-08 14:00:00,32.01,32.02,31.97,32.01,297200.0,28.3495,28.3583,28.314,28.3495,297200.0
2007-02-08 14:30:00,32.01,32.01,31.89,31.95,357900.0,28.3495,28.3495,28.2432,28.2963,357900.0
2007-02-08 15:00:00,31.95,31.97,31.85,31.89,246300.0,28.2963,28.314,28.2078,28.2432,246300.0
2007-02-08 15:30:00,31.9,31.93,31.79,31.87,382800.0,28.252,28.2786,28.1546,28.2255,382800.0
2007-02-09 09:30:00,31.84,31.99,31.73,31.8,128700.0,28.1989,28.3318,28.1015,28.1635,128700.0
2007-02-09 10:00:00,31.8,31.82,31.59,31.62,137200.0,28.1635,28.1812,27.9775,28.0041,137200.0
2007-02-09 10:30:00,31.6,31.65,31.51,31.59,180100.0,27.9864,28.0306,27.9066,27.9775,180100.0
2007-02-09 11:00:00,31.6,31.67,31.58,31.61,153800.0,27.9864,28.0483,27.9686,27.9952,153800.0
2007-02-09 11:30:00,31.61,31.8,31.6,31.8,107300.0,27.9952,28.1635,27.9864,28.1635,107300.0
2007-02-09 12:00:00,31.79,31.85,31.74,31.75,66000.0,28.1546,28.2078,28.1103,28.1192,66000.0
2007-02-09 12:30:00,31.75,31.78,31.46,31.46,244600.0,28.1192,28.1458,27.8624,27.8624,244600.0
2007-02-09 13:00:00,31.45,31.59,31.42,31.57,284700.0,27.8535,27.9775,27.8269,27.9598,284700.0
2007-02-09 13:30:00,31.56,31.6,31.45,31.45,197800.0,27.9509,27.9864,27.8535,27.8535,197800.0
2007-02-09 14:00:00,31.46,31.5,31.3,31.44,149500.0,27.8624,27.8978,27.7207,27.8447,149500.0
2007-02-09 14:30:00,31.44,31.46,31.26,31.43,191600.0,27.8447,27.8624,27.6852,27.8358,191600.0
2007-02-09 15:00:00,31.42,31.6,31.42,31.56,198200.0,27.8269,27.9864,27.8269,27.9509,198200.0
2007-02-09 15:30:00,31.58,31.59,31.44,31.44,269100.0,27.9686,27.9775,27.8447,27.8447,269100.0
2007-02-12 09:30:00,31.47,31.69,31.27,31.38,207700.0,27.8712,28.0661,27.6941,27.7915,207700.0
2007-02-12 10:00:00,31.39,31.42,31.29,31.32,362500.0,27.8004,27.8269,27.7118,27.7384,362500.0
2007-02-12 10:30:00,31.32,31.33,31.19,31.23,131200.0,27.7384,27.7472,27.6232,27.6587,131200.0
2007-02-12 11:00:00,31.22,31.3,31.16,31.17,153500.0,27.6498,27.7207,27.5967,27.6055,153500.0
2007-02-12 11:30:00,31.17,31.23,31.13,31.16,122700.0,27.6055,27.6587,27.5701,27.5967,122700.0
2007-02-12 12:00:00,31.17,31.23,31.15,31.16,96300.0,27.6055,27.6587,27.5878,27.5967,96300.0
2007-02-12 12:30:00,31.16,31.26,31.13,31.21,148900.0,27.5967,27.6852,27.5701,27.641,148900.0
2007-02-12 13:00:00,31.21,31.21,31.12,31.15,89500.0,27.641,27.641,27.5612,27.5878,89500.0
2007-02-12 13:30:00,31.15,31.16,30.99,31.09,183200.0,27.5878,27.5967,27.4461,27.5347,183200.0
2007-02-12 14:00:00,31.09,31.11,30.98,31.0,171800.0,27.5347,27.5524,27.4373,27.455,171800.0
2007-02-12 14:30:00,31.0,31.08,30.94,31.07,175700.0,27.455,27.5258,27.4018,27.517,175700.0
2007-02-12 15:00:00,31.06,31.08,30.99,31.03,213100.0,27.5081,27.5258,27.4461,27.4815,213100.0
2007-02-12 15:30:00,31.04,31.08,30.97,31.0,296200.0,27.4904,27.5258,27.4284,27.455,296200.0
2007-02-13 09:30:00,31.11,31.2,30.94,31.19,156000.0,27.5524,27.6321,27.4018,27.6232,156000.0
2007-02-13 10:00:00,31.19,31.3,31.13,31.17,94300.0,27.6232,27.7207,27.5701,27.6055,94300.0
2007-02-13 10:30:00,31.18,31.21,30.97,30.97,153300.0,27.6144,27.641,27.4284,27.4284,153300.0
2007-02-13 11:00:00,30.97,31.04,30.91,31.0,128700.0,27.4284,27.4904,27.3753,27.455,128700.0
2007-02-13 11:30:00,30.99,31.04,30.95,31.01,94100.0,27.4461,27.4904,27.4107,27.4638,94100.0
2007-02-13 12:00:00,31.01,31.13,31.0,31.11,102100.0,27.4638,27.5701,27.455,27.5524,102100.0
2007-02-13 12:30:00,31.1,31.11,31.04,31.06,59000.0,27.5435,27.5524,27.4904,27.5081,59000.0
2007-02-13 13:00:00,31.07,31.08,30.99,30.99,149000.0,27.517,27.5258,27.4461,27.4461,149000.0
2007-02-13 13:30:00,30.99,31.01,30.95,31.0,147400.0,27.4461,27.4638,27.4107,27.455,147400.0
2007-02-13 14:00:00,30.99,31.01,30.96,30.97,142600.0,27.4461,27.4638,27.4195,27.4284,142600.0
2007-02-13 14:30:00,30.97,31.0,30.92,30.95,159800.0,27.4284,27.455,27.3841,27.4107,159800.0
2007-02-13 15:00:00,30.95,31.03,30.89,31.01,227900.0,27.4107,27.4815,27.3575,27.4638,227900.0
2007-02-13 15:30:00,31.01,31.08,31.01,31.05,200400.0,27.4638,27.5258,27.4638,27.4992,200400.0
2007-02-14 09:30:00,31.1,31.33,30.99,31.18,105500.0,27.5435,27.7472,27.4461,27.6144,105500.0
2007-02-14 10:00:00,31.18,31.4,31.17,31.38,300200.0,27.6144,27.8092,27.6055,27.7915,300200.0
2007-02-14 10:30:00,31.38,31.42,31.27,31.37,103000.0,27.7915,27.8269,27.6941,27.7827,103000.0
2007-02-14 11:00:00,31.38,31.49,31.34,31.34,99700.0,27.7915,27.8889,27.7561,27.7561,99700.0
2007-02-14 11:30:00,31.35,31.45,31.31,31.45,91800.0,27.7649,27.8535,27.7295,27.8535,91800.0
2007-02-14 12:00:00,31.45,31.49,31.44,31.48,73200.0,27.8535,27.8889,27.8447,27.8801,73200.0
2007-02-14 12:30:00,31.48,31.54,31.45,31.5,95600.0,27.8801,27.9332,27.8535,27.8978,95600.0
2007-02-14 13:00:00,31.5,31.51,31.37,31.37,57400.0,27.8978,27.9066,27.7827,27.7827,57400.0
2007-02-14 13:30:00,31.38,31.5,31.36,31.45,119900.0,27.7915,27.8978,27.7738,27.8535,119900.0
2007-02-14 14:00:00,31.45,31.5,31.45,31.47,100200.0,27.8535,27.8978,27.8535,27.8712,100200.0
2007-02-14 14:30:00,31.47,31.5,31.43,31.48,61900.0,27.8712,27.8978,27.8358,27.8801,61900.0
2007-02-14 15:00:00,31.48,31.5,31.44,31.49,94900.0,27.8801,27.8978,27.8447,27.8889,94900.0
2007-02-14 15:30:00,31.49,31.5,31.45,31.5,219700.0,27.8889,27.8978,27.8535,27.8978,219700.0
2007-02-15 09:30:00,31.43,31.5,31.2,31.49,100600.0,27.8358,27.8978,27.6321,27.8889,100600.0
2007-02-15 10:00:00,31.48,31.6,31.45,31.57,73700.0,27.8801,27.9864,27.8535,27.9598,73700.0
2007-02-15 10:30:00,31.57,31.63,31.38,31.39,117400.0,27.9598,28.0129,27.7915,27.8004,117400.0
2007-02-15 11:00:00,31.39,31.49,31.38,31.39,67300.0,27.8004,27.8889,27.7915,27.8004,67300.0
2007-02-15 11:30:00,31.4,31.4,31.28,31.37,106300.0,27.8092,27.8092,27.7029,27.7827,106300.0
2007-02-15 12:00:00,31.36,31.4,31.3,31.34,117200.0,27.7738,27.8092,27.7207,27.7561,117200.0
2007-02-15 12:30:00,31.34,31.4,31.33,31.33,59700.0,27.7561,27.8092,27.7472,27.7472,59700.0
2007-02-15 13:00:00,31.33,31.42,31.28,31.3,145400.0,27.7472,27.8269,27.7029,27.7207,145400.0
2007-02-15 13:30:00,31.28,31.31,31.24,31.25,153600.0,27.7029,27.7295,27.6675,27.6764,153600.0
2007-02-15 14:00:00,31.25,31.3,31.21,31.25,141500.0,27.6764,27.7207,27.641,27.6764,141500.0
2007-02-15 14:30:00,31.25,31.27,31.2,31.26,207400.0,27.6764,27.6941,27.6321,27.6852,207400.0
2007-02-15 15:00:00,31.26,31.26,31.17,31.2,277200.0,27.6852,27.6852,27.6055,27.6321,277200.0
2007-02-15 15:30:00,31.21,31.4,31.19,31.28,471000.0,27.641,27.8092,27.6232,27.7029,471000.0
2007-02-16 09:30:00,31.29,31.34,31.0,31.1,1074100.0,27.7118,27.7561,27.455,27.5435,1074100.0
2007-02-16 10:00:00,31.1,31.25,31.06,31.08,178500.0,27.5435,27.6764,27.5081,27.5258,178500.0
2007-02-16 10:30:00,31.08,31.18,31.07,31.1,117000.0,27.5258,27.6144,27.517,27.5435,117000.0
2007-02-16 11:00:00,31.1,31.13,31.03,31.09,136100.0,27.5435,27.5701,27.4815,27.5347,136100.0
2007-02-16 11:30:00,31.09,31.14,31.07,31.09,192600.0,27.5347,27.579,27.517,27.5347,192600.0
2007-02-16 12:00:00,31.09,31.13,31.09,31.09,114300.0,27.5347,27.5701,27.5347,27.5347,114300.0
2007-02-16 12:30:00,31.09,31.11,31.06,31.1,81300.0,27.5347,27.5524,27.5081,27.5435,81300.0
2007-02-16 13:00:00,31.1,31.11,31.06,31.07,167600.0,27.5435,27.5524,27.5081,27.517,167600.0
2007-02-16 13:30:00,31.07,31.1,31.05,31.07,68200.0,27.517,27.5435,27.4992,27.517,68200.0
2007-02-16 14:00:00,31.07,31.15,31.07,31.08,208700.0,27.517,27.5878,27.517,27.5258,208700.0
2007-02-16 14:30:00,31.08,31.14,31.06,31.09,65000.0,27.5258,27.579,27.5081,27.5347,65000.0
2007-02-16 15:00:00,31.09,31.09,31.0,31.0,228500.0,27.5347,27.5347,27.455,27.455,228500.0
2007-02-16 15:30:00,31.0,31.03,30.93,30.93,348400.0,27.455,27.4815,27.393,27.393,348400.0
2007-02-20 09:30:00,30.95,31.09,30.76,31.05,239200.0,27.4107,27.5347,27.2424,27.4992,239200.0
2007-02-20 10:00:00,31.05,31.06,30.8,30.88,178900.0,27.4992,27.5081,27.2778,27.3487,178900.0
2007-02-20 10:30:00,30.89,30.91,30.82,30.86,128200.0,27.3575,27.3753,27.2956,27.331,128200.0
2007-02-20 11:00:00,30.86,30.95,30.84,30.93,211500.0,27.331,27.4107,27.3133,27.393,211500.0
2007-02-20 11:30:00,30.93,31.04,30.86,31.0,216400.0,27.393,27.4904,27.331,27.455,216400.0
2007-02-20 12:00:00,31.0,31.14,30.94,31.12,174100.0,27.455,27.579,27.4018,27.5612,174100.0
2007-02-20 12:30:00,31.12,31.12,30.94,31.0,136600.0,27.5612,27.5612,27.4018,27.455,136600.0
2007-02-20 13:00:00,31.0,31.08,30.89,30.96,90500.0,27.455,27.5258,27.3575,27.4195,90500.0
2007-02-20 13:30:00,30.96,31.01,30.88,30.94,121900.0,27.4195,27.4638,27.3487,27.4018,121900.0
2007-02-20 14:00:00,30.95,30.96,30.89,30.9,180300.0,27.4107,27.4195,27.3575,27.3664,180300.0
2007-02-20 14:30:00,30.9,30.95,30.89,30.95,186400.0,27.3664,27.4107,27.3575,27.4107,186400.0
2007-02-20 15:00:00,30.94,31.01,30.92,30.98,477100.0,27.4018,27.4638,27.3841,27.4373,477100.0
2007-02-20 15:30:00,30.97,31.06,30.92,31.06,646400.0,27.4284,27.5081,27.3841,27.5081,646400.0
2007-02-21 09:30:00,31.05,31.35,30.93,31.32,241200.0,27.4992,27.7649,27.393,27.7384,241200.0
2007-02-21 10:00:00,31.31,31.58,31.27,31.48,306900.0,27.7295,27.9686,27.6941,27.8801,306900.0
2007-02-21 10:30:00,31.47,31.5,31.34,31.44,181500.0,27.8712,27.8978,27.7561,27.8447,181500.0
2007-02-21 11:00:00,31.44,31.46,31.15,31.19,239800.0,27.8447,27.8624,27.5878,27.6232,239800.0
2007-02-21 11:30:00,31.2,31.32,31.13,31.14,156800.0,27.6321,27.7384,27.5701,27.579,156800.0
2007-02-21 12:00:00,31.13,31.28,31.1,31.25,172000.0,27.5701,27.7029,27.5435,27.6764,172000.0
2007-02-21 12:30:00,31.26,31.29,31.18,31.25,145600.0,27.6852,27.7118,27.6144,27.6764,145600.0
2007-02-21 13:00:00,31.23,31.28,31.23,31.28,87300.0,27.6587,27.7029,27.6587,27.7029,87300.0
2007-02-21 13:30:00,31.28,31.31,31.23,31.25,170300.0,27.7029,27.7295,27.6587,27.6764,170300.0
2007-02-21 14:00:00,31.25,31.28,31.15,31.23,203900.0,27.6764,27.7029,27.5878,27.6587,203900.0
2007-02-21 14:30:00,31.24,31.36,31.2,31.3,172800.0,27.6675,27.7738,27.6321,27.7207,172800.0
2007-02-21 15:00:00,31.3,31.3,31.19,31.2,169000.0,27.7207,27.7207,27.6232,27.6321,169000.0
2007-02-21 15:30:00,31.21,31.28,31.13,31.25,326900.0,27.641,27.7029,27.5701,27.6764,326900.0
2007-02-22 09:30:00,31.23,31.82,31.12,31.78,481700.0,27.6587,28.1812,27.5612,28.1458,481700.0
2007-02-22 10:00:00,31.79,31.79,31.54,31.6,172100.0,28.1546,28.1546,27.9332,27.9864,172100.0
2007-02-22 10:30:00,31.6,31.65,31.48,31.6,123800.0,27.9864,28.0306,27.8801,27.9864,123800.0
2007-02-22 11:00:00,31.59,31.6,31.26,31.31,143200.0,27.9775,27.9864,27.6852,27.7295,143200.0
2007-02-22 11:30:00,31.31,31.31,31.04,31.13,255900.0,27.7295,27.7295,27.4904,27.5701,255900.0
2007-02-22 12:00:00,31.13,31.15,30.98,31.1,170100.0,27.5701,27.5878,27.4373,27.5435,170100.0
2007-02-22 12:30:00,31.11,31.21,31.09,31.1,90300.0,27.5524,27.641,27.5347,27.5435,90300.0
2007-02-22 13:00:00,31.09,31.26,31.04,31.17,175100.0,27.5347,27.6852,27.4904,27.6055,175100.0
2007-02-22 13:30:00,31.2,31.2,31.03,31.08,172400.0,27.6321,27.6321,27.4815,27.5258,172400.0
2007-02-22 14:00:00,31.09,31.12,31.05,31.07,141100.0,27.5347,27.5612,27.4992,27.517,141100.0
2007-02-22 14:30:00,31.07,31.09,30.94,30.97,297500.0,27.517,27.5347,27.4018,27.4284,297500.0
2007-02-22 15:00:00,30.98,31.02,30.88,30.89,424400.0,27.4373,27.4727,27.3487,27.3575,424400.0
2007-02-22 15:30:00,30.9,31.0,30.79,30.87,1049300.0,27.3664,27.455,27.269,27.3398,1049300.0
2007-02-23 09:30:00,30.0,30.75,29.4,30.7,1731300.0,26.5693,27.2336,26.0379,27.1893,1731300.0
2007-02-23 10:00:00,30.7,30.73,30.33,30.38,511000.0,27.1893,27.2158,26.8616,26.9059,511000.0
2007-02-23 10:30:00,30.39,30.7,30.39,30.58,327000.0,26.9147,27.1893,26.9147,27.083,327000.0
2007-02-23 11:00:00,30.58,30.65,30.48,30.64,267000.0,27.083,27.145,26.9944,27.1361,267000.0
2007-02-23 11:30:00,30.64,30.83,30.59,30.78,272400.0,27.1361,27.3044,27.0919,27.2601,272400.0
2007-02-23 12:00:00,30.78,30.98,30.7,30.98,326200.0,27.2601,27.4373,27.1893,27.4373,326200.0
2007-02-23 12:30:00,30.98,31.04,30.88,30.96,295400.0,27.4373,27.4904,27.3487,27.4195,295400.0
2007-02-23 13:00:00,30.95,31.18,30.92,31.18,232700.0,27.4107,27.6144,27.3841,27.6144,232700.0
2007-02-23 13:30:00,31.17,31.25,31.12,31.2,230000.0,27.6055,27.6764,27.5612,27.6321,230000.0
2007-02-23 14:00:00,31.2,31.28,31.11,31.22,361600.0,27.6321,27.7029,27.5524,27.6498,361600.0
2007-02-23 14:30:00,31.23,31.4,31.22,31.32,268700.0,27.6587,27.8092,27.6498,27.7384,268700.0
2007-02-23 15:00:00,31.31,31.4,31.25,31.36,341200.0,27.7295,27.8092,27.6764,27.7738,341200.0
2007-02-23 15:30:00,31.36,31.4,31.27,31.27,493900.0,27.7738,27.8092,27.6941,27.6941,493900.0
2007-02-26 09:30:00,31.47,31.47,31.0,31.02,280900.0,27.8712,27.8712,27.455,27.4727,280900.0
2007-02-26 10:00:00,31.01,31.1,30.98,31.04,212600.0,27.4638,27.5435,27.4373,27.4904,212600.0
2007-02-26 10:30:00,31.04,31.06,30.9,31.0,218300.0,27.4904,27.5081,27.3664,27.455,218300.0
2007-02-26 11:00:00,31.0,31.0,30.9,30.97,190900.0,27.455,27.455,27.3664,27.4284,190900.0
2007-02-26 11:30:00,30.98,31.03,30.93,30.98,202200.0,27.4373,27.4815,27.393,27.4373,202200.0
2007-02-26 12:00:00,30.99,31.0,30.95,30.97,151000.0,27.4461,27.455,27.4107,27.4284,151000.0
2007-02-26 12:30:00,30.98,31.0,30.85,30.88,614800.0,27.4373,27.455,27.3221,27.3487,614800.0
2007-02-26 13:00:00,30.87,30.94,30.82,30.88,387800.0,27.3398,27.4018,27.2956,27.3487,387800.0
2007-02-26 13:30:00,30.89,31.0,30.81,30.82,262700.0,27.3575,27.455,27.2867,27.2956,262700.0
2007-02-26 14:00:00,30.82,30.95,30.79,30.86,209300.0,27.2956,27.4107,27.269,27.331,209300.0
2007-02-26 14:30:00,30.87,31.0,30.85,30.89,267100.0,27.3398,27.455,27.3221,27.3575,267100.0
2007-02-26 15:00:00,30.89,30.93,30.8,30.83,344200.0,27.3575,27.393,27.2778,27.3044,344200.0
2007-02-26 15:30:00,30.83,30.9,30.78,30.89,403300.0,27.3044,27.3664,27.2601,27.3575,403300.0
2007-02-27 09:30:00,30.75,30.9,30.44,30.49,438200.0,27.2336,27.3664,26.959,27.0033,438200.0
2007-02-27 10:00:00,30.49,30.53,30.22,30.3,356100.0,27.0033,27.0387,26.7642,26.835,356100.0
2007-02-27 10:30:00,30.29,30.54,30.29,30.36,481000.0,26.8262,27.0476,26.8262,26.8882,481000.0
2007-02-27 11:00:00,30.36,30.36,30.28,30.3,185200.0,26.8882,26.8882,26.8173,26.835,185200.0
2007-02-27 11:30:00,30.31,30.4,30.29,30.29,251500.0,26.8439,26.9236,26.8262,26.8262,251500.0
2007-02-27 12:00:00,30.29,30.3,30.07,30.08,352700.0,26.8262,26.835,26.6313,26.6402,352700.0
2007-02-27 12:30:00,30.08,30.13,30.0,30.05,346700.0,26.6402,26.6845,26.5693,26.6136,346700.0
2007-02-27 13:00:00,30.06,30.06,29.93,29.94,306800.0,26.6225,26.6225,26.5073,26.5162,306800.0
2007-02-27 13:30:00,29.93,30.01,29.86,29.89,203100.0,26.5073,26.5782,26.4453,26.4719,203100.0
2007-02-27 14:00:00,29.89,29.9,29.57,29.59,385100.0,26.4719,26.4808,26.1885,26.2062,385100.0
2007-02-27 14:30:00,29.59,29.71,29.34,29.41,459200.0,26.2062,26.3125,25.9848,26.0468,459200.0
2007-02-27 15:00:00,29.41,29.65,29.19,29.28,539200.0,26.0468,26.2593,25.852,25.9317,539200.0
2007-02-27 15:30:00,29.29,29.77,29.27,29.48,784400.0,25.9405,26.3656,25.9228,26.1088,784400.0
2007-02-28 09:30:00,29.0,29.3,28.93,29.08,676600.0,25.6837,25.9494,25.6217,25.7545,676600.0
2007-02-28 10:00:00,29.08,29.36,28.97,29.33,389400.0,25.7545,26.0025,25.6571,25.9759,389400.0
2007-02-28 10:30:00,29.33,29.51,29.28,29.5,339600.0,25.9759,26.1354,25.9317,26.1265,339600.0
2007-02-28 11:00:00,29.5,29.62,29.43,29.5,255100.0,26.1265,26.2328,26.0645,26.1265,255100.0
2007-02-28 11:30:00,29.5,29.55,29.35,29.39,311500.0,26.1265,26.1708,25.9937,26.0291,311500.0
2007-02-28 12:00:00,29.4,29.55,29.34,29.46,315300.0,26.0379,26.1708,25.9848,26.0911,315300.0
2007-02-28 12:30:00,29.47,29.58,29.45,29.51,152400.0,26.0999,26.1974,26.0822,26.1354,152400.0
2007-02-28 13:00:00,29.52,29.6,29.43,29.58,181200.0,26.1442,26.2151,26.0645,26.1974,181200.0
2007-02-28 13:30:00,29.58,29.6,29.49,29.54,172300.0,26.1974,26.2151,26.1176,26.1619,172300.0
2007-02-28 14:00:00,29.53,29.58,29.46,29.56,212600.0,26.1531,26.1974,26.0911,26.1796,212600.0
2007-02-28 14:30:00,29.55,29.57,29.46,29.48,265600.0,26.1708,26.1885,26.0911,26.1088,265600.0
2007-02-28 15:00:00,29.48,29.71,29.46,29.67,235100.0,26.1088,26.3125,26.0911,26.2771,235100.0
2007-02-28 15:30:00,29.67,29.69,29.51,29.51,536100.0,26.2771,26.2948,26.1354,26.1354,536100.0
2007-03-01 09:30:00,28.68,28.84,28.05,28.75,727700.0,25.4003,25.542,24.8423,25.4623,727700.0
2007-03-01 10:00:00,28.75,29.17,28.72,29.0,686200.0,25.4623,25.8342,25.4357,25.6837,686200.0
2007-03-01 10:30:00,29.0,29.09,28.8,29.06,381700.0,25.6837,25.7634,25.5065,25.7368,381700.0
2007-03-01 11:00:00,29.06,29.09,28.79,29.06,357500.0,25.7368,25.7634,25.4977,25.7368,357500.0
2007-03-01 11:30:00,29.04,29.1,28.95,29.03,252500.0,25.7191,25.7722,25.6394,25.7102,252500.0
2007-03-01 12:00:00,29.03,29.11,28.96,29.02,195900.0,25.7102,25.7811,25.6483,25.7014,195900.0
2007-03-01 12:30:00,29.02,29.13,29.0,29.09,141800.0,25.7014,25.7988,25.6837,25.7634,141800.0
2007-03-01 13:00:00,29.09,29.12,29.03,29.08,126900.0,25.7634,25.79,25.7102,25.7545,126900.0
2007-03-01 13:30:00,29.08,29.12,28.84,29.11,176300.0,25.7545,25.79,25.542,25.7811,176300.0
2007-03-01 14:00:00,29.11,29.2,28.87,29.07,331800.0,25.7811,25.8608,25.5685,25.7457,331800.0
2007-03-01 14:30:00,29.07,29.28,29.05,29.24,574600.0,25.7457,25.9317,25.728,25.8962,574600.0
2007-03-01 15:00:00,29.23,29.27,28.81,29.1,396200.0,25.8874,25.9228,25.5154,25.7722,396200.0
2007-03-01 15:30:00,29.11,29.18,28.85,29.06,507900.0,25.7811,25.8431,25.5508,25.7368,507900.0
2007-03-02 09:30:00,29.33,29.83,29.05,29.24,617100.0,25.9759,26.4188,25.728,25.8962,617100.0
2007-03-02 10:00:00,29.24,29.43,29.11,29.28,306600.0,25.8962,26.0645,25.7811,25.9317,306600.0
2007-03-02 10:30:00,29.29,29.3,29.18,29.25,408500.0,25.9405,25.9494,25.8431,25.9051,408500.0
2007-03-02 11:00:00,29.26,29.29,29.2,29.23,319200.0,25.9139,25.9405,25.8608,25.8874,319200.0
2007-03-02 11:30:00,29.22,29.27,29.16,29.23,266100.0,25.8785,25.9228,25.8254,25.8874,266100.0
2007-03-02 12:00:00,29.24,29.29,29.11,29.11,230100.0,25.8962,25.9405,25.7811,25.7811,230100.0
2007-03-02 12:30:00,29.12,29.29,29.09,29.22,379500.0,25.79,25.9405,25.7634,25.8785,379500.0
2007-03-02 13:00:00,29.21,29.3,29.14,29.22,314200.0,25.8697,25.9494,25.8077,25.8785,314200.0
2007-03-02 13:30:00,29.22,29.27,29.13,29.23,298700.0,25.8785,25.9228,25.7988,25.8874,298700.0
2007-03-02 14:00:00,29.24,29.26,29.18,29.23,253000.0,25.8962,25.9139,25.8431,25.8874,253000.0
2007-03-02 14:30:00,29.24,29.42,29.22,29.32,299200.0,25.8962,26.0556,25.8785,25.9671,299200.0
2007-03-02 15:00:00,29.32,29.39,29.28,29.34,297900.0,25.9671,26.0291,25.9317,25.9848,297900.0
2007-03-02 15:30:00,29.34,29.36,29.12,29.12,559000.0,25.9848,26.0025,25.79,25.79,559000.0
2007-03-05 09:30:00,29.0,29.09,28.75,28.94,508900.0,25.6837,25.7634,25.4623,25.6305,508900.0
2007-03-05 10:00:00,28.95,29.2,28.83,29.01,399800.0,25.6394,25.8608,25.5331,25.6925,399800.0
2007-03-05 10:30:00,29.01,29.01,28.91,28.92,239500.0,25.6925,25.6925,25.604,25.6128,239500.0
2007-03-05 11:00:00,28.92,29.02,28.91,28.94,198600.0,25.6128,25.7014,25.604,25.6305,198600.0
2007-03-05 11:30:00,28.93,28.96,28.79,28.8,284400.0,25.6217,25.6483,25.4977,25.5065,284400.0
2007-03-05 12:00:00,28.81,28.86,28.77,28.83,161800.0,25.5154,25.5597,25.48,25.5331,161800.0
2007-03-05 12:30:00,28.84,28.85,28.72,28.74,221600.0,25.542,25.5508,25.4357,25.4534,221600.0
2007-03-05 13:00:00,28.73,28.77,28.7,28.76,160900.0,25.4446,25.48,25.418,25.4711,160900.0
2007-03-05 13:30:00,28.76,28.93,28.72,28.91,204700.0,25.4711,25.6217,25.4357,25.604,204700.0
2007-03-05 14:00:00,28.92,28.98,28.8,28.85,227300.0,25.6128,25.666,25.5065,25.5508,227300.0
2007-03-05 14:30:00,28.85,28.85,28.76,28.79,178200.0,25.5508,25.5508,25.4711,25.4977,178200.0
2007-03-05 15:00:00,28.79,28.84,28.65,28.83,259000.0,25.4977,25.542,25.3737,25.5331,259000.0
2007-03-05 15:30:00,28.84,28.84,28.54,28.56,409400.0,25.542,25.542,25.2763,25.294,409400.0
2007-03-06 09:30:00,28.53,28.62,28.22,28.51,511900.0,25.2674,25.3471,24.9929,25.2497,511900.0
2007-03-06 10:00:00,28.51,28.55,28.37,28.47,315100.0,25.2497,25.2851,25.1257,25.2143,315100.0
2007-03-06 10:30:00,28.45,28.47,28.35,28.39,214400.0,25.1966,25.2143,25.108,25.1434,214400.0
2007-03-06 11:00:00,28.39,28.43,28.36,28.42,233300.0,25.1434,25.1789,25.1169,25.17,233300.0
2007-03-06 11:30:00,28.43,28.49,28.41,28.47,240100.0,25.1789,25.232,25.1611,25.2143,240100.0
2007-03-06 12:00:00,28.48,28.5,28.39,28.49,251500.0,25.2231,25.2409,25.1434,25.232,251500.0
2007-03-06 12:30:00,28.49,28.57,28.47,28.57,138700.0,25.232,25.3029,25.2143,25.3029,138700.0
2007-03-06 13:00:00,28.57,28.68,28.5,28.67,206400.0,25.3029,25.4003,25.2409,25.3914,206400.0
2007-03-06 13:30:00,28.68,28.87,28.67,28.84,408100.0,25.4003,25.5685,25.3914,25.542,408100.0
2007-03-06 14:00:00,28.85,28.9,28.78,28.83,473300.0,25.5508,25.5951,25.4888,25.5331,473300.0
2007-03-06 14:30:00,28.83,28.85,28.77,28.83,393600.0,25.5331,25.5508,25.48,25.5331,393600.0
2007-03-06 15:00:00,28.83,28.91,28.76,28.77,430600.0,25.5331,25.604,25.4711,25.48,430600.0
2007-03-06 15:30:00,28.77,28.77,28.68,28.69,714700.0,25.48,25.48,25.4003,25.4091,714700.0
2007-03-07 09:30:00,28.72,28.72,28.42,28.42,379600.0,25.4357,25.4357,25.17,25.17,379600.0
2007-03-07 10:00:00,28.42,28.49,28.29,28.44,325800.0,25.17,25.232,25.0549,25.1877,325800.0
2007-03-07 10:30:00,28.44,28.49,28.33,28.34,228600.0,25.1877,25.232,25.0903,25.0992,228600.0
2007-03-07 11:00:00,28.34,28.35,28.22,28.27,332500.0,25.0992,25.108,24.9929,25.0372,332500.0
2007-03-07 11:30:00,28.27,28.33,28.23,28.32,233000.0,25.0372,25.0903,25.0017,25.0814,233000.0
2007-03-07 12:00:00,28.32,28.4,28.29,28.39,165000.0,25.0814,25.1523,25.0549,25.1434,165000.0
2007-03-07 12:30:00,28.39,28.47,28.23,28.35,294200.0,25.1434,25.2143,25.0017,25.108,294200.0
2007-03-07 13:00:00,28.35,28.41,28.26,28.26,206300.0,25.108,25.1611,25.0283,25.0283,206300.0
2007-03-07 13:30:00,28.26,28.36,28.25,28.33,322900.0,25.0283,25.1169,25.0194,25.0903,322900.0
2007-03-07 14:00:00,28.33,28.44,28.29,28.41,432600.0,25.0903,25.1877,25.0549,25.1611,432600.0
2007-03-07 14:30:00,28.42,28.45,28.35,28.39,396500.0,25.17,25.1966,25.108,25.1434,396500.0
2007-03-07 15:00:00,28.4,28.51,28.39,28.42,369500.0,25.1523,25.2497,25.1434,25.17,369500.0
2007-03-07 15:30:00,28.42,28.43,28.19,28.21,903800.0,25.17,25.1789,24.9663,24.984,903800.0
2007-03-08 09:30:00,28.27,28.37,28.05,28.09,464100.0,25.0372,25.1257,24.8423,24.8777,464100.0
2007-03-08 10:00:00,28.1,28.1,27.91,28.0,449200.0,24.8866,24.8866,24.7183,24.798,449200.0
2007-03-08 10:30:00,28.0,28.02,27.96,28.0,312500.0,24.798,24.8157,24.7626,24.798,312500.0
2007-03-08 11:00:00,28.0,28.08,27.99,28.06,249500.0,24.798,24.8689,24.7892,24.8512,249500.0
2007-03-08 11:30:00,28.06,28.15,28.04,28.08,228000.0,24.8512,24.9309,24.8335,24.8689,228000.0
2007-03-08 12:00:00,28.08,28.12,28.02,28.09,155900.0,24.8689,24.9043,24.8157,24.8777,155900.0
2007-03-08 12:30:00,28.09,28.16,28.09,28.13,120800.0,24.8777,24.9397,24.8777,24.9132,120800.0
2007-03-08 13:00:00,28.14,28.27,28.12,28.21,262500.0,24.922,25.0372,24.9043,24.984,262500.0
2007-03-08 13:30:00,28.21,28.21,28.17,28.17,185400.0,24.984,24.984,24.9486,24.9486,185400.0
2007-03-08 14:00:00,28.17,28.18,28.12,28.12,227300.0,24.9486,24.9575,24.9043,24.9043,227300.0
2007-03-08 14:30:00,28.12,28.13,27.95,28.05,360900.0,24.9043,24.9132,24.7538,24.8423,360900.0
2007-03-08 15:00:00,28.05,28.07,28.03,28.07,319500.0,24.8423,24.86,24.8246,24.86,319500.0
2007-03-08 15:30:00,28.07,28.07,27.92,27.97,551500.0,24.86,24.86,24.7272,24.7715,551500.0
2007-03-09 09:30:00,28.57,28.68,28.2,28.25,646700.0,25.3029,25.4003,24.9752,25.0194,646700.0
2007-03-09 10:00:00,28.25,28.27,28.15,28.25,380500.0,25.0194,25.0372,24.9309,25.0194,380500.0
2007-03-09 10:30:00,28.25,28.26,28.21,28.24,367900.0,25.0194,25.0283,24.984,25.0106,367900.0
2007-03-09 11:00:00,28.24,28.26,28.23,28.25,318000.0,25.0106,25.0283,25.0017,25.0194,318000.0
2007-03-09 11:30:00,28.24,28.3,28.23,28.29,183800.0,25.0106,25.0637,25.0017,25.0549,183800.0
2007-03-09 12:00:00,28.29,28.29,28.28,28.28,213600.0,25.0549,25.0549,25.046,25.046,213600.0
2007-03-09 12:30:00,28.29,28.3,28.28,28.28,193200.0,25.0549,25.0637,25.046,25.046,193200.0
2007-03-09 13:00:00,28.28,28.29,28.27,28.29,193200.0,25.046,25.0549,25.0372,25.0549,193200.0
2007-03-09 13:30:00,28.28,28.29,28.23,28.23,235500.0,25.046,25.0549,25.0017,25.0017,235500.0
2007-03-09 14:00:00,28.24,28.25,28.08,28.14,272000.0,25.0106,25.0194,24.8689,24.922,272000.0
2007-03-09 14:30:00,28.14,28.29,28.06,28.28,183100.0,24.922,25.0549,24.8512,25.046,183100.0
2007-03-09 15:00:00,28.29,28.3,28.22,28.25,258900.0,25.0549,25.0637,24.9929,25.0194,258900.0
2007-03-09 15:30:00,28.25,28.29,28.2,28.22,344400.0,25.0194,25.0549,24.9752,24.9929,344400.0
2007-03-12 09:30:00,28.02,28.18,28.0,28.09,344600.0,24.8157,24.9575,24.798,24.8777,344600.0
2007-03-12 10:00:00,28.1,28.1,28.04,28.04,222200.0,24.8866,24.8866,24.8335,24.8335,222200.0
2007-03-12 10:30:00,28.03,28.08,28.0,28.0,135100.0,24.8246,24.8689,24.798,24.798,135100.0
2007-03-12 11:00:00,28.01,28.02,27.95,27.98,131100.0,24.8069,24.8157,24.7538,24.7803,131100.0
2007-03-12 11:30:00,27.98,27.99,27.96,27.98,110300.0,24.7803,24.7892,24.7626,24.7803,110300.0
2007-03-12 12:00:00,27.99,28.03,27.98,28.01,234000.0,24.7892,24.8246,24.7803,24.8069,234000.0
2007-03-12 12:30:00,28.02,28.02,27.99,28.02,230600.0,24.8157,24.8157,24.7892,24.8157,230600.0
2007-03-12 13:00:00,28.02,28.02,28.01,28.01,180700.0,24.8157,24.8157,24.8069,24.8069,180700.0
2007-03-12 13:30:00,28.01,28.02,28.01,28.02,74600.0,24.8069,24.8157,24.8069,24.8157,74600.0
2007-03-12 14:00:00,28.02,28.04,28.01,28.02,285200.0,24.8157,24.8335,24.8069,24.8157,285200.0
2007-03-12 14:30:00,28.02,28.05,27.99,28.04,365500.0,24.8157,24.8423,24.7892,24.8335,365500.0
2007-03-12 15:00:00,28.04,28.14,28.03,28.06,477300.0,24.8335,24.922,24.8246,24.8512,477300.0
2007-03-12 15:30:00,28.06,28.12,28.01,28.12,399900.0,24.8512,24.9043,24.8069,24.9043,399900.0
2007-03-13 09:30:00,27.84,27.99,27.76,27.91,250700.0,24.6563,24.7892,24.5855,24.7183,250700.0
2007-03-13 10:00:00,27.92,28.0,27.83,27.93,195400.0,24.7272,24.798,24.6475,24.736,195400.0
2007-03-13 10:30:00,27.94,27.99,27.85,27.85,133600.0,24.7449,24.7892,24.6652,24.6652,133600.0
2007-03-13 11:00:00,27.86,28.0,27.83,27.96,139300.0,24.674,24.798,24.6475,24.7626,139300.0
2007-03-13 11:30:00,27.95,28.01,27.95,27.99,401800.0,24.7538,24.8069,24.7538,24.7892,401800.0
2007-03-13 12:00:00,27.99,28.0,27.75,27.75,295400.0,24.7892,24.798,24.5766,24.5766,295400.0
2007-03-13 12:30:00,27.75,27.88,27.69,27.82,287900.0,24.5766,24.6918,24.5235,24.6386,287900.0
2007-03-13 13:00:00,27.82,27.92,27.82,27.9,180400.0,24.6386,24.7272,24.6386,24.7095,180400.0
2007-03-13 13:30:00,27.9,27.92,27.81,27.9,340700.0,24.7095,24.7272,24.6298,24.7095,340700.0
2007-03-13 14:00:00,27.9,27.91,27.73,27.77,241300.0,24.7095,24.7183,24.5589,24.5943,241300.0
2007-03-13 14:30:00,27.77,27.82,27.69,27.72,190600.0,24.5943,24.6386,24.5235,24.5501,190600.0
2007-03-13 15:00:00,27.72,27.86,27.65,27.79,329300.0,24.5501,24.674,24.4881,24.612,329300.0
2007-03-13 15:30:00,27.79,27.8,27.6,27.6,460800.0,24.612,24.6209,24.4438,24.4438,460800.0
2007-03-14 09:30:00,27.66,27.9,27.6,27.79,564000.0,24.4969,24.7095,24.4438,24.612,564000.0
2007-03-14 10:00:00,27.78,27.84,27.64,27.8,280000.0,24.6032,24.6563,24.4792,24.6209,280000.0
2007-03-14 10:30:00,27.79,27.91,27.78,27.87,260600.0,24.612,24.7183,24.6032,24.6829,260600.0
2007-03-14 11:00:00,27.85,27.85,27.81,27.83,318500.0,24.6652,24.6652,24.6298,24.6475,318500.0
2007-03-14 11:30:00,27.83,27.9,27.8,27.85,295600.0,24.6475,24.7095,24.6209,24.6652,295600.0
2007-03-14 12:00:00,27.85,27.85,27.69,27.76,333200.0,24.6652,24.6652,24.5235,24.5855,333200.0
2007-03-14 12:30:00,27.77,27.82,27.72,27.76,207400.0,24.5943,24.6386,24.5501,24.5855,207400.0
2007-03-14 13:00:00,27.76,27.95,27.76,27.86,308200.0,24.5855,24.7538,24.5855,24.674,308200.0
2007-03-14 13:30:00,27.88,28.0,27.85,27.9,203200.0,24.6918,24.798,24.6652,24.7095,203200.0
2007-03-14 14:00:00,27.91,28.0,27.84,27.99,227300.0,24.7183,24.798,24.6563,24.7892,227300.0
2007-03-14 14:30:00,28.0,28.1,27.97,28.04,296800.0,24.798,24.8866,24.7715,24.8335,296800.0
2007-03-14 15:00:00,28.05,28.16,28.03,28.13,431900.0,24.8423,24.9397,24.8246,24.9132,431900.0
2007-03-14 15:30:00,28.13,28.16,28.03,28.14,457900.0,24.9132,24.9397,24.8246,24.922,457900.0
2007-03-15 09:30:00,28.65,28.78,28.4,28.44,806500.0,25.3737,25.4888,25.1523,25.1877,806500.0
2007-03-15 10:00:00,28.45,28.46,28.27,28.37,361800.0,25.1966,25.2054,25.0372,25.1257,361800.0
2007-03-15 10:30:00,28.37,28.44,28.2,28.2,282400.0,25.1257,25.1877,24.9752,24.9752,282400.0
2007-03-15 11:00:00,28.2,28.74,28.19,28.36,330700.0,24.9752,25.4534,24.9663,25.1169,330700.0
2007-03-15 11:30:00,28.36,28.4,28.31,28.38,202600.0,25.1169,25.1523,25.0726,25.1346,202600.0
2007-03-15 12:00:00,28.38,28.44,28.36,28.4,335600.0,25.1346,25.1877,25.1169,25.1523,335600.0
2007-03-15 12:30:00,28.4,28.59,28.39,28.59,260900.0,25.1523,25.3206,25.1434,25.3206,260900.0
2007-03-15 13:00:00,28.58,28.66,28.58,28.65,245400.0,25.3117,25.3826,25.3117,25.3737,245400.0
2007-03-15 13:30:00,28.65,28.69,28.6,28.68,399600.0,25.3737,25.4091,25.3294,25.4003,399600.0
2007-03-15 14:00:00,28.68,28.74,28.67,28.7,298300.0,25.4003,25.4534,25.3914,25.418,298300.0
2007-03-15 14:30:00,28.7,28.85,28.7,28.83,361700.0,25.418,25.5508,25.418,25.5331,361700.0
2007-03-15 15:00:00,28.83,28.9,28.82,28.89,492800.0,25.5331,25.5951,25.5243,25.5863,492800.0
2007-03-15 15:30:00,28.9,28.98,28.85,28.94,864600.0,25.5951,25.666,25.5508,25.6305,864600.0
2007-03-16 09:30:00,29.0,29.01,28.75,28.88,2591000.0,25.6837,25.6925,25.4623,25.5774,2591000.0
2007-03-16 10:00:00,28.88,28.92,28.79,28.84,272900.0,25.5774,25.6128,25.4977,25.542,272900.0
2007-03-16 10:30:00,28.84,29.0,28.72,28.82,437000.0,25.542,25.6837,25.4357,25.5243,437000.0
2007-03-16 11:00:00,28.82,28.83,28.57,28.63,413000.0,25.5243,25.5331,25.3029,25.356,413000.0
2007-03-16 11:30:00,28.64,28.69,28.54,28.65,216800.0,25.3648,25.4091,25.2763,25.3737,216800.0
2007-03-16 12:00:00,28.65,28.8,28.64,28.66,174000.0,25.3737,25.5065,25.3648,25.3826,174000.0
2007-03-16 12:30:00,28.65,28.77,28.59,28.7,147300.0,25.3737,25.48,25.3206,25.418,147300.0
2007-03-16 13:00:00,28.7,28.79,28.69,28.75,92400.0,25.418,25.4977,25.4091,25.4623,92400.0
2007-03-16 13:30:00,28.76,28.94,28.76,28.81,158500.0,25.4711,25.6305,25.4711,25.5154,158500.0
2007-03-16 14:00:00,28.81,28.81,28.69,28.73,152500.0,25.5154,25.5154,25.4091,25.4446,152500.0
2007-03-16 14:30:00,28.73,28.94,28.63,28.67,194900.0,25.4446,25.6305,25.356,25.3914,194900.0
2007-03-16 15:00:00,28.66,28.94,28.61,28.68,274800.0,25.3826,25.6305,25.3383,25.4003,274800.0
2007-03-16 15:30:00,28.69,28.76,28.62,28.71,391600.0,25.4091,25.4711,25.3471,25.4268,391600.0
2007-03-19 09:30:00,28.96,28.96,28.65,28.73,263700.0,25.6483,25.6483,25.3737,25.4446,263700.0
2007-03-19 10:00:00,28.72,28.75,28.61,28.74,180900.0,25.4357,25.4623,25.3383,25.4534,180900.0
2007-03-19 10:30:00,28.74,28.86,28.68,28.85,180600.0,25.4534,25.5597,25.4003,25.5508,180600.0
2007-03-19 11:00:00,28.84,28.95,28.75,28.82,172500.0,25.542,25.6394,25.4623,25.5243,172500.0
2007-03-19 11:30:00,28.83,29.0,28.81,28.95,167000.0,25.5331,25.6837,25.5154,25.6394,167000.0
2007-03-19 12:00:00,28.95,29.0,28.95,28.96,128100.0,25.6394,25.6837,25.6394,25.6483,128100.0
2007-03-19 12:30:00,28.95,28.99,28.94,28.97,145900.0,25.6394,25.6748,25.6305,25.6571,145900.0
2007-03-19 13:00:00,28.97,29.0,28.9,28.95,143800.0,25.6571,25.6837,25.5951,25.6394,143800.0
2007-03-19 13:30:00,28.95,28.99,28.94,28.98,133400.0,25.6394,25.6748,25.6305,25.666,133400.0
2007-03-19 14:00:00,28.97,28.99,28.95,28.96,128400.0,25.6571,25.6748,25.6394,25.6483,128400.0
2007-03-19 14:30:00,28.96,29.03,28.95,29.02,242000.0,25.6483,25.7102,25.6394,25.7014,242000.0
2007-03-19 15:00:00,29.01,29.02,28.86,28.89,242600.0,25.6925,25.7014,25.5597,25.5863,242600.0
2007-03-19 15:30:00,28.88,29.02,28.87,29.0,430900.0,25.5774,25.7014,25.5685,25.6837,430900.0
2007-03-20 09:30:00,29.13,29.27,29.02,29.24,301900.0,25.7988,25.9228,25.7014,25.8962,301900.0
2007-03-20 10:00:00,29.23,29.41,29.22,29.36,238000.0,25.8874,26.0468,25.8785,26.0025,238000.0
2007-03-20 10:30:00,29.35,29.37,29.28,29.31,168300.0,25.9937,26.0114,25.9317,25.9582,168300.0
2007-03-20 11:00:00,29.31,29.37,29.31,29.35,111400.0,25.9582,26.0114,25.9582,25.9937,111400.0
2007-03-20 11:30:00,29.35,29.36,29.2,29.28,122400.0,25.9937,26.0025,25.8608,25.9317,122400.0
2007-03-20 12:00:00,29.28,29.31,29.2,29.26,160200.0,25.9317,25.9582,25.8608,25.9139,160200.0
2007-03-20 12:30:00,29.26,29.28,29.12,29.19,208600.0,25.9139,25.9317,25.79,25.852,208600.0
2007-03-20 13:00:00,29.2,29.25,29.09,29.12,244400.0,25.8608,25.9051,25.7634,25.79,244400.0
2007-03-20 13:30:00,29.12,29.13,29.02,29.08,171100.0,25.79,25.7988,25.7014,25.7545,171100.0
2007-03-20 14:00:00,29.09,29.18,29.08,29.14,127700.0,25.7634,25.8431,25.7545,25.8077,127700.0
2007-03-20 14:30:00,29.14,29.18,29.11,29.14,170500.0,25.8077,25.8431,25.7811,25.8077,170500.0
2007-03-20 15:00:00,29.14,29.31,29.14,29.28,214500.0,25.8077,25.9582,25.8077,25.9317,214500.0
2007-03-20 15:30:00,29.28,29.37,29.26,29.29,464800.0,25.9317,26.0114,25.9139,25.9405,464800.0
2007-03-21 09:30:00,29.21,29.31,29.03,29.1,252900.0,25.8697,25.9582,25.7102,25.7722,252900.0
2007-03-21 10:00:00,29.09,29.34,29.04,29.33,287200.0,25.7634,25.9848,25.7191,25.9759,287200.0
2007-03-21 10:30:00,29.33,29.41,29.31,29.38,285100.0,25.9759,26.0468,25.9582,26.0202,285100.0
2007-03-21 11:00:00,29.38,29.41,29.37,29.38,266300.0,26.0202,26.0468,26.0114,26.0202,266300.0
2007-03-21 11:30:00,29.38,29.51,29.38,29.42,170600.0,26.0202,26.1354,26.0202,26.0556,170600.0
2007-03-21 12:00:00,29.42,29.46,29.41,29.46,130800.0,26.0556,26.0911,26.0468,26.0911,130800.0
2007-03-21 12:30:00,29.45,29.47,29.26,29.31,564400.0,26.0822,26.0999,25.9139,25.9582,564400.0
2007-03-21 13:00:00,29.32,29.34,29.23,29.33,166400.0,25.9671,25.9848,25.8874,25.9759,166400.0
2007-03-21 13:30:00,29.32,29.45,29.28,29.4,175900.0,25.9671,26.0822,25.9317,26.0379,175900.0
2007-03-21 14:00:00,29.41,29.75,29.34,29.69,320600.0,26.0468,26.3479,25.9848,26.2948,320600.0
2007-03-21 14:30:00,29.69,30.04,29.67,30.04,398600.0,26.2948,26.6047,26.2771,26.6047,398600.0
2007-03-21 15:00:00,30.05,30.12,29.75,29.79,571700.0,26.6136,26.6756,26.3479,26.3833,571700.0
2007-03-21 15:30:00,29.8,30.04,29.79,30.04,746500.0,26.3922,26.6047,26.3833,26.6047,746500.0
2007-03-22 09:30:00,28.17,28.8,27.54,27.55,1707600.0,24.9486,25.5065,24.3906,24.3995,1707600.0
2007-03-22 10:00:00,27.55,27.57,27.42,27.55,1217500.0,24.3995,24.4172,24.2844,24.3995,1217500.0
2007-03-22 10:30:00,27.55,27.59,27.37,27.59,1245600.0,24.3995,24.4349,24.2401,24.4349,1245600.0
2007-03-22 11:00:00,27.59,27.75,27.57,27.73,1095600.0,24.4349,24.5766,24.4172,24.5589,1095600.0
2007-03-22 11:30:00,27.73,27.73,27.64,27.7,466100.0,24.5589,24.5589,24.4792,24.5323,466100.0
2007-03-22 12:00:00,27.7,27.93,27.66,27.66,671500.0,24.5323,24.736,24.4969,24.4969,671500.0
2007-03-22 12:30:00,27.66,27.72,27.66,27.66,276000.0,24.4969,24.5501,24.4969,24.4969,276000.0
2007-03-22 13:00:00,27.66,27.66,27.49,27.5,367700.0,24.4969,24.4969,24.3464,24.3552,367700.0
2007-03-22 13:30:00,27.51,27.56,27.42,27.55,626400.0,24.3641,24.4084,24.2844,24.3995,626400.0
2007-03-22 14:00:00,27.54,27.6,27.46,27.52,684600.0,24.3906,24.4438,24.3198,24.3729,684600.0
2007-03-22 14:30:00,27.52,27.62,27.51,27.57,672400.0,24.3729,24.4615,24.3641,24.4172,672400.0
2007-03-22 15:00:00,27.57,27.58,27.53,27.58,465100.0,24.4172,24.4261,24.3818,24.4261,465100.0
2007-03-22 15:30:00,27.57,27.58,27.45,27.51,1169200.0,24.4172,24.4261,24.3109,24.3641,1169200.0
2007-03-23 09:30:00,27.45,27.66,27.25,27.46,857200.0,24.3109,24.4969,24.1338,24.3198,857200.0
2007-03-23 10:00:00,27.45,27.6,27.45,27.56,703200.0,24.3109,24.4438,24.3109,24.4084,703200.0
2007-03-23 10:30:00,27.55,27.6,27.52,27.57,331100.0,24.3995,24.4438,24.3729,24.4172,331100.0
2007-03-23 11:00:00,27.58,27.61,27.45,27.51,538700.0,24.4261,24.4526,24.3109,24.3641,538700.0
2007-03-23 11:30:00,27.51,27.51,27.41,27.42,309600.0,24.3641,24.3641,24.2755,24.2844,309600.0
2007-03-23 12:00:00,27.42,27.47,27.41,27.42,169300.0,24.2844,24.3286,24.2755,24.2844,169300.0
2007-03-23 12:30:00,27.41,27.42,27.35,27.36,263800.0,24.2755,24.2844,24.2224,24.2312,263800.0
2007-03-23 13:00:00,27.37,27.4,27.35,27.36,214800.0,24.2401,24.2666,24.2224,24.2312,214800.0
2007-03-23 13:30:00,27.37,27.41,27.36,27.36,256800.0,24.2401,24.2755,24.2312,24.2312,256800.0
2007-03-23 14:00:00,27.36,27.38,27.3,27.34,321000.0,24.2312,24.2489,24.1781,24.2135,321000.0
2007-03-23 14:30:00,27.34,27.46,27.33,27.46,234400.0,24.2135,24.3198,24.2047,24.3198,234400.0
2007-03-23 15:00:00,27.45,27.46,27.39,27.39,342200.0,24.3109,24.3198,24.2578,24.2578,342200.0
2007-03-23 15:30:00,27.39,27.47,27.36,27.39,617100.0,24.2578,24.3286,24.2312,24.2578,617100.0
2007-03-26 09:30:00,27.32,27.42,27.13,27.28,354400.0,24.1958,24.2844,24.0275,24.1604,354400.0
2007-03-26 10:00:00,27.27,27.27,27.05,27.05,668400.0,24.1515,24.1515,23.9567,23.9567,668400.0
2007-03-26 10:30:00,27.05,27.23,27.03,27.15,273200.0,23.9567,24.1161,23.939,24.0452,273200.0
2007-03-26 11:00:00,27.15,27.21,27.02,27.16,313200.0,24.0452,24.0984,23.9301,24.0541,313200.0
2007-03-26 11:30:00,27.17,27.27,27.17,27.2,186400.0,24.0629,24.1515,24.0629,24.0895,186400.0
2007-03-26 12:00:00,27.19,27.2,27.06,27.16,198900.0,24.0807,24.0895,23.9655,24.0541,198900.0
2007-03-26 12:30:00,27.16,27.18,27.09,27.12,182100.0,24.0541,24.0718,23.9921,24.0187,182100.0
2007-03-26 13:00:00,27.12,27.12,27.01,27.04,268500.0,24.0187,24.0187,23.9212,23.9478,268500.0
2007-03-26 13:30:00,27.05,27.2,27.04,27.19,234900.0,23.9567,24.0895,23.9478,24.0807,234900.0
2007-03-26 14:00:00,27.19,27.24,27.16,27.2,238000.0,24.0807,24.1249,24.0541,24.0895,238000.0
2007-03-26 14:30:00,27.2,27.26,27.16,27.25,354500.0,24.0895,24.1427,24.0541,24.1338,354500.0
2007-03-26 15:00:00,27.25,27.35,27.24,27.3,397900.0,24.1338,24.2224,24.1249,24.1781,397900.0
2007-03-26 15:30:00,27.32,27.36,27.28,27.36,595800.0,24.1958,24.2312,24.1604,24.2312,595800.0
2007-03-27 09:30:00,27.24,27.47,27.04,27.47,341500.0,24.1249,24.3286,23.9478,24.3286,341500.0
2007-03-27 10:00:00,27.47,27.65,27.35,27.59,438000.0,24.3286,24.4881,24.2224,24.4349,438000.0
2007-03-27 10:30:00,27.58,27.61,27.46,27.53,248100.0,24.4261,24.4526,24.3198,24.3818,248100.0
2007-03-27 11:00:00,27.52,27.63,27.52,27.6,310600.0,24.3729,24.4703,24.3729,24.4438,310600.0
2007-03-27 11:30:00,27.59,27.67,27.56,27.63,195600.0,24.4349,24.5058,24.4084,24.4703,195600.0
2007-03-27 12:00:00,27.64,27.7,27.63,27.68,138900.0,24.4792,24.5323,24.4703,24.5146,138900.0
2007-03-27 12:30:00,27.68,27.73,27.55,27.57,211900.0,24.5146,24.5589,24.3995,24.4172,211900.0
2007-03-27 13:00:00,27.56,27.58,27.51,27.53,234900.0,24.4084,24.4261,24.3641,24.3818,234900.0
2007-03-27 13:30:00,27.53,27.57,27.51,27.56,209500.0,24.3818,24.4172,24.3641,24.4084,209500.0
2007-03-27 14:00:00,27.56,27.57,27.52,27.55,290100.0,24.4084,24.4172,24.3729,24.3995,290100.0
2007-03-27 14:30:00,27.55,27.6,27.55,27.6,269300.0,24.3995,24.4438,24.3995,24.4438,269300.0
2007-03-27 15:00:00,27.6,27.6,27.51,27.52,304200.0,24.4438,24.4438,24.3641,24.3729,304200.0
2007-03-27 15:30:00,27.53,27.58,27.53,27.55,522700.0,24.3818,24.4261,24.3818,24.3995,522700.0
2007-03-28 09:30:00,27.4,27.52,27.35,27.4,313200.0,24.2666,24.3729,24.2224,24.2666,313200.0
2007-03-28 10:00:00,27.4,27.41,27.22,27.34,352600.0,24.2666,24.2755,24.1072,24.2135,352600.0
2007-03-28 10:30:00,27.35,27.35,27.05,27.2,365100.0,24.2224,24.2224,23.9567,24.0895,365100.0
2007-03-28 11:00:00,27.19,27.23,27.1,27.19,355500.0,24.0807,24.1161,24.001,24.0807,355500.0
2007-03-28 11:30:00,27.2,27.31,27.17,27.27,238200.0,24.0895,24.1869,24.0629,24.1515,238200.0
2007-03-28 12:00:00,27.27,27.44,27.26,27.39,400700.0,24.1515,24.3021,24.1427,24.2578,400700.0
2007-03-28 12:30:00,27.39,27.49,27.37,27.43,268600.0,24.2578,24.3464,24.2401,24.2932,268600.0
2007-03-28 13:00:00,27.43,27.45,27.3,27.32,188400.0,24.2932,24.3109,24.1781,24.1958,188400.0
2007-03-28 13:30:00,27.33,27.37,27.22,27.23,326600.0,24.2047,24.2401,24.1072,24.1161,326600.0
2007-03-28 14:00:00,27.23,27.29,27.1,27.16,339200.0,24.1161,24.1692,24.001,24.0541,339200.0
2007-03-28 14:30:00,27.15,27.19,27.03,27.14,640200.0,24.0452,24.0807,23.939,24.0364,640200.0
2007-03-28 15:00:00,27.14,27.19,27.07,27.18,500400.0,24.0364,24.0807,23.9744,24.0718,500400.0
2007-03-28 15:30:00,27.18,27.21,26.98,26.98,830400.0,24.0718,24.0984,23.8947,23.8947,830400.0
2007-03-29 09:30:00,27.07,27.18,26.89,26.99,297600.0,23.9744,24.0718,23.815,23.9035,297600.0
2007-03-29 10:00:00,26.98,27.01,26.89,26.94,159500.0,23.8947,23.9212,23.815,23.8593,159500.0
2007-03-29 10:30:00,26.95,26.98,26.8,26.9,223200.0,23.8681,23.8947,23.7353,23.8238,223200.0
2007-03-29 11:00:00,26.91,26.92,26.83,26.87,244100.0,23.8327,23.8415,23.7618,23.7973,244100.0
2007-03-29 11:30:00,26.86,26.92,26.74,26.75,217500.0,23.7884,23.8415,23.6821,23.691,217500.0
2007-03-29 12:00:00,26.75,26.88,26.75,26.79,266400.0,23.691,23.8061,23.691,23.7264,266400.0
2007-03-29 12:30:00,26.79,26.89,26.75,26.84,155300.0,23.7264,23.815,23.691,23.7707,155300.0
2007-03-29 13:00:00,26.84,26.93,26.81,26.85,187200.0,23.7707,23.8504,23.7441,23.7795,187200.0
2007-03-29 13:30:00,26.85,26.95,26.85,26.91,192600.0,23.7795,23.8681,23.7795,23.8327,192600.0
2007-03-29 14:00:00,26.91,26.98,26.83,26.91,282700.0,23.8327,23.8947,23.7618,23.8327,282700.0
2007-03-29 14:30:00,26.91,26.99,26.86,26.99,295400.0,23.8327,23.9035,23.7884,23.9035,295400.0
2007-03-29 15:00:00,26.99,27.0,26.91,26.98,197900.0,23.9035,23.9124,23.8327,23.8947,197900.0
2007-03-29 15:30:00,26.98,27.08,26.95,27.08,436700.0,23.8947,23.9832,23.8681,23.9832,436700.0
2007-03-30 09:30:00,27.1,27.18,26.89,27.14,230500.0,24.001,24.0718,23.815,24.0364,230500.0
2007-03-30 10:00:00,27.14,27.19,27.07,27.19,206800.0,24.0364,24.0807,23.9744,24.0807,206800.0
2007-03-30 10:30:00,27.18,27.29,27.15,27.28,204700.0,24.0718,24.1692,24.0452,24.1604,204700.0
2007-03-30 11:00:00,27.27,27.32,27.17,27.18,173500.0,24.1515,24.1958,24.0629,24.0718,173500.0
2007-03-30 11:30:00,27.18,27.28,27.09,27.24,421300.0,24.0718,24.1604,23.9921,24.1249,421300.0
2007-03-30 12:00:00,27.25,27.25,27.11,27.14,218300.0,24.1338,24.1338,24.0098,24.0364,218300.0
2007-03-30 12:30:00,27.14,27.26,27.14,27.17,102200.0,24.0364,24.1427,24.0364,24.0629,102200.0
2007-03-30 13:00:00,27.18,27.25,27.16,27.21,118200.0,24.0718,24.1338,24.0541,24.0984,118200.0
2007-03-30 13:30:00,27.21,27.3,27.19,27.22,159200.0,24.0984,24.1781,24.0807,24.1072,159200.0
2007-03-30 14:00:00,27.22,27.34,27.05,27.31,226100.0,24.1072,24.2135,23.9567,24.1869,226100.0
2007-03-30 14:30:00,27.31,27.37,27.25,27.3,156400.0,24.1869,24.2401,24.1338,24.1781,156400.0
2007-03-30 15:00:00,27.3,27.38,27.29,27.33,176300.0,24.1781,24.2489,24.1692,24.2047,176300.0
2007-03-30 15:30:00,27.34,27.38,27.26,27.36,351400.0,24.2135,24.2489,24.1427,24.2312,351400.0
2007-04-02 09:30:00,27.24,27.45,27.16,27.22,233000.0,24.1249,24.3109,24.0541,24.1072,233000.0
2007-04-02 10:00:00,27.22,27.23,26.95,27.08,209300.0,24.1072,24.1161,23.8681,23.9832,209300.0
2007-04-02 10:30:00,27.09,27.14,26.97,27.07,188100.0,23.9921,24.0364,23.8858,23.9744,188100.0
2007-04-02 11:00:00,27.06,27.14,26.98,27.01,219700.0,23.9655,24.0364,23.8947,23.9212,219700.0
2007-04-02 11:30:00,27.01,27.12,27.01,27.06,228400.0,23.9212,24.0187,23.9212,23.9655,228400.0
2007-04-02 12:00:00,27.06,27.13,27.05,27.06,86500.0,23.9655,24.0275,23.9567,23.9655,86500.0
2007-04-02 12:30:00,27.06,27.1,27.05,27.07,120400.0,23.9655,24.001,23.9567,23.9744,120400.0
2007-04-02 13:00:00,27.07,27.11,27.04,27.07,303400.0,23.9744,24.0098,23.9478,23.9744,303400.0
2007-04-02 13:30:00,27.07,27.08,27.02,27.02,182200.0,23.9744,23.9832,23.9301,23.9301,182200.0
2007-04-02 14:00:00,27.02,27.11,26.97,27.09,184300.0,23.9301,24.0098,23.8858,23.9921,184300.0
2007-04-02 14:30:00,27.08,27.08,27.04,27.05,144300.0,23.9832,23.9832,23.9478,23.9567,144300.0
2007-04-02 15:00:00,27.05,27.2,27.05,27.18,185700.0,23.9567,24.0895,23.9567,24.0718,185700.0
2007-04-02 15:30:00,27.19,27.19,27.06,27.08,400200.0,24.0807,24.0807,23.9655,23.9832,400200.0
2007-04-03 09:30:00,27.21,28.15,27.05,27.42,192800.0,24.0984,24.9309,23.9567,24.2844,192800.0
2007-04-03 10:00:00,27.43,27.59,27.42,27.49,247300.0,24.2932,24.4349,24.2844,24.3464,247300.0
2007-04-03 10:30:00,27.49,27.73,27.48,27.6,248200.0,24.3464,24.5589,24.3375,24.4438,248200.0
2007-04-03 11:00:00,27.59,27.63,27.47,27.52,174000.0,24.4349,24.4703,24.3286,24.3729,174000.0
2007-04-03 11:30:00,27.52,27.63,27.52,27.6,162900.0,24.3729,24.4703,24.3729,24.4438,162900.0
2007-04-03 12:00:00,27.61,27.62,27.52,27.54,159400.0,24.4526,24.4615,24.3729,24.3906,159400.0
2007-04-03 12:30:00,27.54,27.59,27.53,27.56,128000.0,24.3906,24.4349,24.3818,24.4084,128000.0
2007-04-03 13:00:00,27.56,27.57,27.53,27.56,158400.0,24.4084,24.4172,24.3818,24.4084,158400.0
2007-04-03 13:30:00,27.56,27.58,27.52,27.53,235900.0,24.4084,24.4261,24.3729,24.3818,235900.0
2007-04-03 14:00:00,27.53,27.54,27.37,27.42,240300.0,24.3818,24.3906,24.2401,24.2844,240300.0
2007-04-03 14:30:00,27.42,27.47,27.4,27.4,236100.0,24.2844,24.3286,24.2666,24.2666,236100.0
2007-04-03 15:00:00,27.4,27.45,27.32,27.41,215800.0,24.2666,24.3109,24.1958,24.2755,215800.0
2007-04-03 15:30:00,27.41,27.47,27.4,27.42,213200.0,24.2755,24.3286,24.2666,24.2844,213200.0
2007-04-04 09:30:00,27.33,27.65,27.32,27.63,225800.0,24.2047,24.4881,24.1958,24.4703,225800.0
2007-04-04 10:00:00,27.63,27.66,27.53,27.62,170100.0,24.4703,24.4969,24.3818,24.4615,170100.0
2007-04-04 10:30:00,27.62,27.64,27.5,27.55,121400.0,24.4615,24.4792,24.3552,24.3995,121400.0
2007-04-04 11:00:00,27.54,27.61,27.54,27.6,230400.0,24.3906,24.4526,24.3906,24.4438,230400.0
2007-04-04 11:30:00,27.59,27.59,27.53,27.55,176200.0,24.4349,24.4349,24.3818,24.3995,176200.0
2007-04-04 12:00:00,27.55,27.6,27.52,27.52,129700.0,24.3995,24.4438,24.3729,24.3729,129700.0
2007-04-04 12:30:00,27.53,27.55,27.43,27.48,159000.0,24.3818,24.3995,24.2932,24.3375,159000.0
2007-04-04 13:00:00,27.48,27.48,27.41,27.44,118800.0,24.3375,24.3375,24.2755,24.3021,118800.0
2007-04-04 13:30:00,27.44,27.47,27.36,27.41,173900.0,24.3021,24.3286,24.2312,24.2755,173900.0
2007-04-04 14:00:00,27.4,27.47,27.32,27.36,231600.0,24.2666,24.3286,24.1958,24.2312,231600.0
2007-04-04 14:30:00,27.36,27.42,27.32,27.35,251400.0,24.2312,24.2844,24.1958,24.2224,251400.0
2007-04-04 15:00:00,27.35,27.35,27.24,27.34,483800.0,24.2224,24.2224,24.1249,24.2135,483800.0
2007-04-04 15:30:00,27.35,27.37,27.26,27.34,452200.0,24.2224,24.2401,24.1427,24.2135,452200.0
2007-04-05 09:30:00,27.29,27.41,27.28,27.28,156500.0,24.1692,24.2755,24.1604,24.1604,156500.0
2007-04-05 10:00:00,27.29,27.38,27.18,27.28,261700.0,24.1692,24.2489,24.0718,24.1604,261700.0
2007-04-05 10:30:00,27.29,27.34,27.27,27.32,126300.0,24.1692,24.2135,24.1515,24.1958,126300.0
2007-04-05 11:00:00,27.32,27.36,27.28,27.32,370700.0,24.1958,24.2312,24.1604,24.1958,370700.0
2007-04-05 11:30:00,27.31,27.32,27.25,27.27,199600.0,24.1869,24.1958,24.1338,24.1515,199600.0
2007-04-05 12:00:00,27.27,27.38,27.27,27.35,214100.0,24.1515,24.2489,24.1515,24.2224,214100.0
2007-04-05 12:30:00,27.35,27.38,27.34,27.38,179600.0,24.2224,24.2489,24.2135,24.2489,179600.0
2007-04-05 13:00:00,27.38,27.48,27.37,27.44,311700.0,24.2489,24.3375,24.2401,24.3021,311700.0
2007-04-05 13:30:00,27.44,27.5,27.4,27.44,181500.0,24.3021,24.3552,24.2666,24.3021,181500.0
2007-04-05 14:00:00,27.45,27.47,27.38,27.46,153200.0,24.3109,24.3286,24.2489,24.3198,153200.0
2007-04-05 14:30:00,27.46,27.55,27.46,27.52,331600.0,24.3198,24.3995,24.3198,24.3729,331600.0
2007-04-05 15:00:00,27.52,27.57,27.49,27.55,241400.0,24.3729,24.4172,24.3464,24.3995,241400.0
2007-04-05 15:30:00,27.54,27.67,27.53,27.67,537400.0,24.3906,24.5058,24.3818,24.5058,537400.0
2007-04-09 09:30:00,27.6,27.81,27.53,27.77,347600.0,24.4438,24.6298,24.3818,24.5943,347600.0
2007-04-09 10:00:00,27.78,27.86,27.7,27.85,323600.0,24.6032,24.674,24.5323,24.6652,323600.0
2007-04-09 10:30:00,27.85,28.04,27.85,28.0,466900.0,24.6652,24.8335,24.6652,24.798,466900.0
2007-04-09 11:00:00,28.0,28.08,28.0,28.07,185100.0,24.798,24.8689,24.798,24.86,185100.0
2007-04-09 11:30:00,28.07,28.09,28.05,28.05,161500.0,24.86,24.8777,24.8423,24.8423,161500.0
2007-04-09 12:00:00,28.05,28.06,28.0,28.0,252800.0,24.8423,24.8512,24.798,24.798,252800.0
2007-04-09 12:30:00,28.0,28.09,28.0,28.05,175100.0,24.798,24.8777,24.798,24.8423,175100.0
2007-04-09 13:00:00,28.05,28.06,28.04,28.05,144100.0,24.8423,24.8512,24.8335,24.8423,144100.0
2007-04-09 13:30:00,28.05,28.06,28.04,28.05,132000.0,24.8423,24.8512,24.8335,24.8423,132000.0
2007-04-09 14:00:00,28.05,28.1,28.05,28.1,356500.0,24.8423,24.8866,24.8423,24.8866,356500.0
2007-04-09 14:30:00,28.1,28.18,28.09,28.16,511900.0,24.8866,24.9575,24.8777,24.9397,511900.0
2007-04-09 15:00:00,28.16,28.17,28.13,28.14,416200.0,24.9397,24.9486,24.9132,24.922,416200.0
2007-04-09 15:30:00,28.15,28.2,28.13,28.14,1015100.0,24.9309,24.9752,24.9132,24.922,1015100.0
2007-04-10 09:30:00,28.05,28.26,27.95,28.24,317300.0,24.8423,25.0283,24.7538,25.0106,317300.0
2007-04-10 10:00:00,28.23,28.28,28.2,28.28,542000.0,25.0017,25.046,24.9752,25.046,542000.0
2007-04-10 10:30:00,28.28,28.3,28.24,28.26,284100.0,25.046,25.0637,25.0106,25.0283,284100.0
2007-04-10 11:00:00,28.26,28.27,28.19,28.21,310200.0,25.0283,25.0372,24.9663,24.984,310200.0
2007-04-10 11:30:00,28.21,28.28,28.21,28.25,190100.0,24.984,25.046,24.984,25.0194,190100.0
2007-04-10 12:00:00,28.25,28.26,28.21,28.26,371000.0,25.0194,25.0283,24.984,25.0283,371000.0
2007-04-10 12:30:00,28.25,28.26,28.19,28.2,349800.0,25.0194,25.0283,24.9663,24.9752,349800.0
2007-04-10 13:00:00,28.21,28.25,28.2,28.21,390000.0,24.984,25.0194,24.9752,24.984,390000.0
2007-04-10 13:30:00,28.21,28.28,28.19,28.23,421500.0,24.984,25.046,24.9663,25.0017,421500.0
2007-04-10 14:00:00,28.22,28.28,28.22,28.26,224600.0,24.9929,25.046,24.9929,25.0283,224600.0
2007-04-10 14:30:00,28.25,28.28,28.24,28.24,301900.0,25.0194,25.046,25.0106,25.0106,301900.0
2007-04-10 15:00:00,28.24,28.33,28.24,28.31,291400.0,25.0106,25.0903,25.0106,25.0726,291400.0
2007-04-10 15:30:00,28.31,28.37,28.3,28.35,581500.0,25.0726,25.1257,25.0637,25.108,581500.0
2007-04-11 09:30:00,28.28,28.46,28.22,28.26,299600.0,25.046,25.2054,24.9929,25.0283,299600.0
2007-04-11 10:00:00,28.27,28.33,28.13,28.27,615500.0,25.0372,25.0903,24.9132,25.0372,615500.0
2007-04-11 10:30:00,28.28,28.3,28.2,28.26,453500.0,25.046,25.0637,24.9752,25.0283,453500.0
2007-04-11 11:00:00,28.26,28.39,28.26,28.34,285200.0,25.0283,25.1434,25.0283,25.0992,285200.0
2007-04-11 11:30:00,28.35,28.35,28.29,28.32,310500.0,25.108,25.108,25.0549,25.0814,310500.0
2007-04-11 12:00:00,28.31,28.37,28.25,28.27,456200.0,25.0726,25.1257,25.0194,25.0372,456200.0
2007-04-11 12:30:00,28.27,28.33,28.27,28.29,246900.0,25.0372,25.0903,25.0372,25.0549,246900.0
2007-04-11 13:00:00,28.29,28.36,28.27,28.35,279200.0,25.0549,25.1169,25.0372,25.108,279200.0
2007-04-11 13:30:00,28.35,28.39,28.31,28.38,297600.0,25.108,25.1434,25.0726,25.1346,297600.0
2007-04-11 14:00:00,28.37,28.37,28.22,28.29,617000.0,25.1257,25.1257,24.9929,25.0549,617000.0
2007-04-11 14:30:00,28.3,28.34,28.24,28.33,858700.0,25.0637,25.0992,25.0106,25.0903,858700.0
2007-04-11 15:00:00,28.33,28.38,28.28,28.34,490200.0,25.0903,25.1346,25.046,25.0992,490200.0
2007-04-11 15:30:00,28.34,28.4,28.34,28.37,419900.0,25.0992,25.1523,25.0992,25.1257,419900.0
2007-04-12 09:30:00,28.4,28.47,28.26,28.41,398400.0,25.1523,25.2143,25.0283,25.1611,398400.0
2007-04-12 10:00:00,28.41,28.55,28.41,28.52,467000.0,25.1611,25.2851,25.1611,25.2586,467000.0
2007-04-12 10:30:00,28.52,28.58,28.47,28.57,382200.0,25.2586,25.3117,25.2143,25.3029,382200.0
2007-04-12 11:00:00,28.58,28.58,28.5,28.52,146400.0,25.3117,25.3117,25.2409,25.2586,146400.0
2007-04-12 11:30:00,28.52,28.54,28.5,28.5,120500.0,25.2586,25.2763,25.2409,25.2409,120500.0
2007-04-12 12:00:00,28.5,28.55,28.5,28.5,421000.0,25.2409,25.2851,25.2409,25.2409,421000.0
2007-04-12 12:30:00,28.5,28.52,28.5,28.52,104800.0,25.2409,25.2586,25.2409,25.2586,104800.0
2007-04-12 13:00:00,28.51,28.54,28.5,28.53,228900.0,25.2497,25.2763,25.2409,25.2674,228900.0
2007-04-12 13:30:00,28.54,28.55,28.5,28.52,224300.0,25.2763,25.2851,25.2409,25.2586,224300.0
2007-04-12 14:00:00,28.52,28.54,28.45,28.46,208600.0,25.2586,25.2763,25.1966,25.2054,208600.0
2007-04-12 14:30:00,28.46,28.55,28.45,28.53,472100.0,25.2054,25.2851,25.1966,25.2674,472100.0
2007-04-12 15:00:00,28.53,28.55,28.5,28.55,230000.0,25.2674,25.2851,25.2409,25.2851,230000.0
2007-04-12 15:30:00,28.54,28.59,28.5,28.57,374900.0,25.2763,25.3206,25.2409,25.3029,374900.0
2007-04-13 09:30:00,28.5,28.56,28.38,28.45,363600.0,25.2409,25.294,25.1346,25.1966,363600.0
2007-04-13 10:00:00,28.45,28.53,28.43,28.47,294300.0,25.1966,25.2674,25.1789,25.2143,294300.0
2007-04-13 10:30:00,28.47,28.49,28.38,28.43,597400.0,25.2143,25.232,25.1346,25.1789,597400.0
2007-04-13 11:00:00,28.42,28.49,28.42,28.46,203500.0,25.17,25.232,25.17,25.2054,203500.0
2007-04-13 11:30:00,28.46,28.48,28.46,28.47,187100.0,25.2054,25.2231,25.2054,25.2143,187100.0
2007-04-13 12:00:00,28.47,28.48,28.44,28.45,208400.0,25.2143,25.2231,25.1877,25.1966,208400.0
2007-04-13 12:30:00,28.44,28.5,28.42,28.46,343300.0,25.1877,25.2409,25.17,25.2054,343300.0
2007-04-13 13:00:00,28.46,28.48,28.42,28.47,184600.0,25.2054,25.2231,25.17,25.2143,184600.0
2007-04-13 13:30:00,28.47,28.52,28.47,28.52,193200.0,25.2143,25.2586,25.2143,25.2586,193200.0
2007-04-13 14:00:00,28.52,28.54,28.49,28.53,327300.0,25.2586,25.2763,25.232,25.2674,327300.0
2007-04-13 14:30:00,28.53,28.59,28.52,28.54,339400.0,25.2674,25.3206,25.2586,25.2763,339400.0
2007-04-13 15:00:00,28.54,28.63,28.54,28.62,268500.0,25.2763,25.356,25.2763,25.3471,268500.0
2007-04-13 15:30:00,28.63,28.64,28.6,28.64,436800.0,25.356,25.3648,25.3294,25.3648,436800.0
2007-04-16 09:30:00,28.75,29.09,28.73,28.97,390900.0,25.4623,25.7634,25.4446,25.6571,390900.0
2007-04-16 10:00:00,28.98,29.28,28.96,29.26,556500.0,25.666,25.9317,25.6483,25.9139,556500.0
2007-04-16 10:30:00,29.26,29.27,29.22,29.22,290800.0,25.9139,25.9228,25.8785,25.8785,290800.0
2007-04-16 11:00:00,29.22,29.23,29.15,29.2,397900.0,25.8785,25.8874,25.8165,25.8608,397900.0
2007-04-16 11:30:00,29.2,29.26,29.11,29.13,643000.0,25.8608,25.9139,25.7811,25.7988,643000.0
2007-04-16 12:00:00,29.12,29.14,29.08,29.1,277400.0,25.79,25.8077,25.7545,25.7722,277400.0
2007-04-16 12:30:00,29.1,29.13,29.05,29.05,361700.0,25.7722,25.7988,25.728,25.728,361700.0
2007-04-16 13:00:00,29.05,29.14,29.02,29.13,399600.0,25.728,25.8077,25.7014,25.7988,399600.0
2007-04-16 13:30:00,29.14,29.17,29.13,29.15,242300.0,25.8077,25.8342,25.7988,25.8165,242300.0
2007-04-16 14:00:00,29.15,29.17,29.14,29.16,171100.0,25.8165,25.8342,25.8077,25.8254,171100.0
2007-04-16 14:30:00,29.15,29.17,29.15,29.17,169700.0,25.8165,25.8342,25.8165,25.8342,169700.0
2007-04-16 15:00:00,29.16,29.18,29.12,29.17,447800.0,25.8254,25.8431,25.79,25.8342,447800.0
2007-04-16 15:30:00,29.17,29.22,29.13,29.21,734500.0,25.8342,25.8785,25.7988,25.8697,734500.0
2007-04-17 09:30:00,29.25,29.28,29.04,29.22,218100.0,25.9051,25.9317,25.7191,25.8785,218100.0
2007-04-17 10:00:00,29.23,29.26,29.07,29.17,354000.0,25.8874,25.9139,25.7457,25.8342,354000.0
2007-04-17 10:30:00,29.18,29.32,29.17,29.31,191400.0,25.8431,25.9671,25.8342,25.9582,191400.0
2007-04-17 11:00:00,29.31,29.32,29.25,29.29,181900.0,25.9582,25.9671,25.9051,25.9405,181900.0
2007-04-17 11:30:00,29.29,29.33,29.29,29.31,130600.0,25.9405,25.9759,25.9405,25.9582,130600.0
2007-04-17 12:00:00,29.31,29.32,29.25,29.3,154900.0,25.9582,25.9671,25.9051,25.9494,154900.0
2007-04-17 12:30:00,29.3,29.34,29.26,29.31,194800.0,25.9494,25.9848,25.9139,25.9582,194800.0
2007-04-17 13:00:00,29.3,29.33,29.28,29.31,239600.0,25.9494,25.9759,25.9317,25.9582,239600.0
2007-04-17 13:30:00,29.32,29.39,29.31,29.36,229100.0,25.9671,26.0291,25.9582,26.0025,229100.0
2007-04-17 14:00:00,29.36,29.43,29.35,29.38,367500.0,26.0025,26.0645,25.9937,26.0202,367500.0
2007-04-17 14:30:00,29.39,29.44,29.35,29.37,305800.0,26.0291,26.0734,25.9937,26.0114,305800.0
2007-04-17 15:00:00,29.38,29.42,29.33,29.36,592600.0,26.0202,26.0556,25.9759,26.0025,592600.0
2007-04-17 15:30:00,29.36,29.43,29.35,29.41,617100.0,26.0025,26.0645,25.9937,26.0468,617100.0
2007-04-18 09:30:00,28.88,29.35,28.88,29.35,456000.0,25.5774,25.9937,25.5774,25.9937,456000.0
2007-04-18 10:00:00,29.34,29.44,29.25,29.32,324500.0,25.9848,26.0734,25.9051,25.9671,324500.0
2007-04-18 10:30:00,29.33,29.35,29.25,29.27,414600.0,25.9759,25.9937,25.9051,25.9228,414600.0
2007-04-18 11:00:00,29.28,29.35,29.26,29.32,151300.0,25.9317,25.9937,25.9139,25.9671,151300.0
2007-04-18 11:30:00,29.31,29.32,29.28,29.32,113600.0,25.9582,25.9671,25.9317,25.9671,113600.0
2007-04-18 12:00:00,29.31,29.33,29.29,29.3,214500.0,25.9582,25.9759,25.9405,25.9494,214500.0
2007-04-18 12:30:00,29.3,29.34,29.29,29.34,162800.0,25.9494,25.9848,25.9405,25.9848,162800.0
2007-04-18 13:00:00,29.33,29.35,29.28,29.32,156100.0,25.9759,25.9937,25.9317,25.9671,156100.0
2007-04-18 13:30:00,29.32,29.34,29.3,29.32,127800.0,25.9671,25.9848,25.9494,25.9671,127800.0
2007-04-18 14:00:00,29.31,29.37,29.3,29.35,228800.0,25.9582,26.0114,25.9494,25.9937,228800.0
2007-04-18 14:30:00,29.36,29.41,29.35,29.37,319700.0,26.0025,26.0468,25.9937,26.0114,319700.0
2007-04-18 15:00:00,29.37,29.5,29.37,29.49,333400.0,26.0114,26.1265,26.0114,26.1176,333400.0
2007-04-18 15:30:00,29.49,29.53,29.4,29.48,757300.0,26.1176,26.1531,26.0379,26.1088,757300.0
2007-04-19 09:30:00,29.25,29.37,29.07,29.23,309100.0,25.9051,26.0114,25.7457,25.8874,309100.0
2007-04-19 10:00:00,29.25,29.47,29.21,29.41,278600.0,25.9051,26.0999,25.8697,26.0468,278600.0
2007-04-19 10:30:00,29.41,29.46,29.32,29.44,210200.0,26.0468,26.0911,25.9671,26.0734,210200.0
2007-04-19 11:00:00,29.44,29.5,29.42,29.48,204600.0,26.0734,26.1265,26.0556,26.1088,204600.0
2007-04-19 11:30:00,29.48,29.49,29.45,29.48,196100.0,26.1088,26.1176,26.0822,26.1088,196100.0
2007-04-19 12:00:00,29.47,29.5,29.45,29.45,193400.0,26.0999,26.1265,26.0822,26.0822,193400.0
2007-04-19 12:30:00,29.45,29.45,29.38,29.41,229400.0,26.0822,26.0822,26.0202,26.0468,229400.0
2007-04-19 13:00:00,29.41,29.46,29.41,29.45,162100.0,26.0468,26.0911,26.0468,26.0822,162100.0
2007-04-19 13:30:00,29.46,29.5,29.45,29.49,104100.0,26.0911,26.1265,26.0822,26.1176,104100.0
2007-04-19 14:00:00,29.5,29.52,29.45,29.46,206500.0,26.1265,26.1442,26.0822,26.0911,206500.0
2007-04-19 14:30:00,29.46,29.51,29.45,29.5,207000.0,26.0911,26.1354,26.0822,26.1265,207000.0
2007-04-19 15:00:00,29.5,29.52,29.48,29.51,238600.0,26.1265,26.1442,26.1088,26.1354,238600.0
2007-04-19 15:30:00,29.52,29.53,29.46,29.53,708900.0,26.1442,26.1531,26.0911,26.1531,708900.0
2007-04-20 09:30:00,29.11,29.5,28.82,29.39,2026900.0,25.7811,26.1265,25.5243,26.0291,2026900.0
2007-04-20 10:00:00,29.39,29.58,29.39,29.49,408600.0,26.0291,26.1974,26.0291,26.1176,408600.0
2007-04-20 10:30:00,29.5,29.51,29.25,29.44,483400.0,26.1265,26.1354,25.9051,26.0734,483400.0
2007-04-20 11:00:00,29.44,29.5,29.32,29.49,353700.0,26.0734,26.1265,25.9671,26.1176,353700.0
2007-04-20 11:30:00,29.49,29.53,29.49,29.52,175800.0,26.1176,26.1531,26.1176,26.1442,175800.0
2007-04-20 12:00:00,29.52,29.65,29.52,29.57,263400.0,26.1442,26.2593,26.1442,26.1885,263400.0
2007-04-20 12:30:00,29.57,29.63,29.54,29.61,224400.0,26.1885,26.2416,26.1619,26.2239,224400.0
2007-04-20 13:00:00,29.61,29.67,29.59,29.65,249200.0,26.2239,26.2771,26.2062,26.2593,249200.0
2007-04-20 13:30:00,29.65,29.66,29.57,29.58,223900.0,26.2593,26.2682,26.1885,26.1974,223900.0
2007-04-20 14:00:00,29.58,29.64,29.57,29.61,262300.0,26.1974,26.2505,26.1885,26.2239,262300.0
2007-04-20 14:30:00,29.61,29.64,29.59,29.62,203700.0,26.2239,26.2505,26.2062,26.2328,203700.0
2007-04-20 15:00:00,29.62,29.63,29.52,29.58,397600.0,26.2328,26.2416,26.1442,26.1974,397600.0
2007-04-20 15:30:00,29.57,29.64,29.54,29.59,720800.0,26.1885,26.2505,26.1619,26.2062,720800.0
2007-04-23 09:30:00,29.38,29.65,29.25,29.62,455500.0,26.0202,26.2593,25.9051,26.2328,455500.0
2007-04-23 10:00:00,29.62,29.73,29.58,29.72,269700.0,26.2328,26.3302,26.1974,26.3213,269700.0
2007-04-23 10:30:00,29.72,29.73,29.66,29.71,204200.0,26.3213,26.3302,26.2682,26.3125,204200.0
2007-04-23 11:00:00,29.7,29.75,29.68,29.7,255900.0,26.3036,26.3479,26.2859,26.3036,255900.0
2007-04-23 11:30:00,29.69,29.75,29.68,29.74,182900.0,26.2948,26.3479,26.2859,26.3391,182900.0
2007-04-23 12:00:00,29.74,29.75,29.68,29.68,166200.0,26.3391,26.3479,26.2859,26.2859,166200.0
2007-04-23 12:30:00,29.68,29.69,29.64,29.66,119700.0,26.2859,26.2948,26.2505,26.2682,119700.0
2007-04-23 13:00:00,29.65,29.69,29.65,29.67,122000.0,26.2593,26.2948,26.2593,26.2771,122000.0
2007-04-23 13:30:00,29.67,29.67,29.6,29.6,372800.0,26.2771,26.2771,26.2151,26.2151,372800.0
2007-04-23 14:00:00,29.6,29.63,29.58,29.61,206100.0,26.2151,26.2416,26.1974,26.2239,206100.0
2007-04-23 14:30:00,29.61,29.66,29.61,29.65,303500.0,26.2239,26.2682,26.2239,26.2593,303500.0
2007-04-23 15:00:00,29.65,29.66,29.62,29.65,283000.0,26.2593,26.2682,26.2328,26.2593,283000.0
2007-04-23 15:30:00,29.65,29.69,29.64,29.69,577800.0,26.2593,26.2948,26.2505,26.2948,577800.0
2007-04-24 09:30:00,29.57,29.7,29.39,29.43,472400.0,26.1885,26.3036,26.0291,26.0645,472400.0
2007-04-24 10:00:00,29.43,29.46,29.33,29.4,349300.0,26.0645,26.0911,25.9759,26.0379,349300.0
2007-04-24 10:30:00,29.4,29.46,29.39,29.45,296000.0,26.0379,26.0911,26.0291,26.0822,296000.0
2007-04-24 11:00:00,29.44,29.51,29.34,29.35,195400.0,26.0734,26.1354,25.9848,25.9937,195400.0
2007-04-24 11:30:00,29.35,29.36,29.24,29.24,269600.0,25.9937,26.0025,25.8962,25.8962,269600.0
2007-04-24 12:00:00,29.24,29.25,29.21,29.24,296600.0,25.8962,25.9051,25.8697,25.8962,296600.0
2007-04-24 12:30:00,29.24,29.35,29.21,29.21,255800.0,25.8962,25.9937,25.8697,25.8697,255800.0
2007-04-24 13:00:00,29.21,29.23,29.15,29.2,287000.0,25.8697,25.8874,25.8165,25.8608,287000.0
2007-04-24 13:30:00,29.21,29.23,29.18,29.18,138500.0,25.8697,25.8874,25.8431,25.8431,138500.0
2007-04-24 14:00:00,29.19,29.26,29.19,29.24,205900.0,25.852,25.9139,25.852,25.8962,205900.0
2007-04-24 14:30:00,29.24,29.27,29.2,29.21,354100.0,25.8962,25.9228,25.8608,25.8697,354100.0
2007-04-24 15:00:00,29.21,29.29,29.18,29.2,343500.0,25.8697,25.9405,25.8431,25.8608,343500.0
2007-04-24 15:30:00,29.18,29.21,29.11,29.14,616900.0,25.8431,25.8697,25.7811,25.8077,616900.0
2007-04-25 09:30:00,29.11,29.11,28.82,29.07,453200.0,25.7811,25.7811,25.5243,25.7457,453200.0
2007-04-25 10:00:00,29.06,29.14,29.01,29.09,244100.0,25.7368,25.8077,25.6925,25.7634,244100.0
2007-04-25 10:30:00,29.09,29.12,29.06,29.07,152700.0,25.7634,25.79,25.7368,25.7457,152700.0
2007-04-25 11:00:00,29.07,29.11,29.05,29.05,133800.0,25.7457,25.7811,25.728,25.728,133800.0
2007-04-25 11:30:00,29.05,29.15,29.03,29.15,148500.0,25.728,25.8165,25.7102,25.8165,148500.0
2007-04-25 12:00:00,29.14,29.14,29.07,29.09,139000.0,25.8077,25.8077,25.7457,25.7634,139000.0
2007-04-25 12:30:00,29.1,29.1,29.07,29.08,126600.0,25.7722,25.7722,25.7457,25.7545,126600.0
2007-04-25 13:00:00,29.07,29.16,29.07,29.11,207800.0,25.7457,25.8254,25.7457,25.7811,207800.0
2007-04-25 13:30:00,29.11,29.26,29.1,29.25,221000.0,25.7811,25.9139,25.7722,25.9051,221000.0
2007-04-25 14:00:00,29.24,29.32,29.22,29.25,254500.0,25.8962,25.9671,25.8785,25.9051,254500.0
2007-04-25 14:30:00,29.25,29.34,29.24,29.32,288500.0,25.9051,25.9848,25.8962,25.9671,288500.0
2007-04-25 15:00:00,29.32,29.37,29.32,29.35,310900.0,25.9671,26.0114,25.9671,25.9937,310900.0
2007-04-25 15:30:00,29.35,29.38,29.34,29.37,423400.0,25.9937,26.0202,25.9848,26.0114,423400.0
2007-04-26 09:30:00,28.99,29.2,28.96,29.1,316700.0,25.6748,25.8608,25.6483,25.7722,316700.0
2007-04-26 10:00:00,29.1,29.25,29.08,29.2,237900.0,25.7722,25.9051,25.7545,25.8608,237900.0
2007-04-26 10:30:00,29.19,29.25,29.13,29.21,174500.0,25.852,25.9051,25.7988,25.8697,174500.0
2007-04-26 11:00:00,29.21,29.22,29.14,29.17,113000.0,25.8697,25.8785,25.8077,25.8342,113000.0
2007-04-26 11:30:00,29.18,29.19,29.1,29.1,160300.0,25.8431,25.852,25.7722,25.7722,160300.0
2007-04-26 12:00:00,29.1,29.17,29.09,29.09,263300.0,25.7722,25.8342,25.7634,25.7634,263300.0
2007-04-26 12:30:00,29.1,29.15,29.09,29.09,140500.0,25.7722,25.8165,25.7634,25.7634,140500.0
2007-04-26 13:00:00,29.09,29.11,29.02,29.04,263200.0,25.7634,25.7811,25.7014,25.7191,263200.0
2007-04-26 13:30:00,29.03,29.1,29.03,29.06,186200.0,25.7102,25.7722,25.7102,25.7368,186200.0
2007-04-26 14:00:00,29.05,29.05,28.97,29.03,402900.0,25.728,25.728,25.6571,25.7102,402900.0
2007-04-26 14:30:00,29.03,29.15,29.03,29.13,200600.0,25.7102,25.8165,25.7102,25.7988,200600.0
2007-04-26 15:00:00,29.13,29.22,29.12,29.2,359800.0,25.7988,25.8785,25.79,25.8608,359800.0
2007-04-26 15:30:00,29.2,29.25,29.16,29.16,473400.0,25.8608,25.9051,25.8254,25.8254,473400.0
2007-04-27 09:30:00,29.0,29.06,28.7,28.93,295500.0,25.6837,25.7368,25.418,25.6217,295500.0
2007-04-27 10:00:00,28.93,29.15,28.93,28.98,272200.0,25.6217,25.8165,25.6217,25.666,272200.0
2007-04-27 10:30:00,28.98,29.02,28.93,29.0,207400.0,25.666,25.7014,25.6217,25.6837,207400.0
2007-04-27 11:00:00,29.0,29.02,28.95,28.97,337400.0,25.6837,25.7014,25.6394,25.6571,337400.0
2007-04-27 11:30:00,28.96,28.96,28.85,28.87,129000.0,25.6483,25.6483,25.5508,25.5685,129000.0
2007-04-27 12:00:00,28.87,28.97,28.77,28.79,368200.0,25.5685,25.6571,25.48,25.4977,368200.0
2007-04-27 12:30:00,28.79,28.8,28.73,28.76,368100.0,25.4977,25.5065,25.4446,25.4711,368100.0
2007-04-27 13:00:00,28.75,28.81,28.73,28.77,431900.0,25.4623,25.5154,25.4446,25.48,431900.0
2007-04-27 13:30:00,28.78,28.9,28.77,28.9,223600.0,25.4888,25.5951,25.48,25.5951,223600.0
2007-04-27 14:00:00,28.9,28.94,28.87,28.9,521600.0,25.5951,25.6305,25.5685,25.5951,521600.0
2007-04-27 14:30:00,28.9,29.03,28.89,29.02,667400.0,25.5951,25.7102,25.5863,25.7014,667400.0
2007-04-27 15:00:00,29.03,29.05,28.93,29.02,557400.0,25.7102,25.728,25.6217,25.7014,557400.0
2007-04-27 15:30:00,29.02,29.14,29.0,29.14,1136900.0,25.7014,25.8077,25.6837,25.8077,1136900.0
2007-04-30 09:30:00,29.14,29.15,28.63,28.65,226500.0,25.8077,25.8165,25.356,25.3737,226500.0
2007-04-30 10:00:00,28.65,28.74,28.61,28.67,318000.0,25.3737,25.4534,25.3383,25.3914,318000.0
2007-04-30 10:30:00,28.68,28.87,28.64,28.79,267900.0,25.4003,25.5685,25.3648,25.4977,267900.0
2007-04-30 11:00:00,28.79,28.84,28.73,28.84,231300.0,25.4977,25.542,25.4446,25.542,231300.0
2007-04-30 11:30:00,28.84,28.85,28.74,28.77,269100.0,25.542,25.5508,25.4534,25.48,269100.0
2007-04-30 12:00:00,28.77,28.8,28.75,28.77,188300.0,25.48,25.5065,25.4623,25.48,188300.0
2007-04-30 12:30:00,28.77,28.8,28.75,28.76,108900.0,25.48,25.5065,25.4623,25.4711,108900.0
2007-04-30 13:00:00,28.76,28.79,28.75,28.75,127900.0,25.4711,25.4977,25.4623,25.4623,127900.0
2007-04-30 13:30:00,28.75,28.76,28.72,28.73,170600.0,25.4623,25.4711,25.4357,25.4446,170600.0
2007-04-30 14:00:00,28.73,28.77,28.67,28.68,228000.0,25.4446,25.48,25.3914,25.4003,228000.0
2007-04-30 14:30:00,28.69,28.7,28.56,28.6,365000.0,25.4091,25.418,25.294,25.3294,365000.0
2007-04-30 15:00:00,28.61,28.64,28.56,28.58,482400.0,25.3383,25.3648,25.294,25.3117,482400.0
2007-04-30 15:30:00,28.59,28.59,28.43,28.45,633000.0,25.3206,25.3206,25.1789,25.1966,633000.0
2007-05-01 09:30:00,28.47,28.6,28.29,28.36,395700.0,25.2143,25.3294,25.0549,25.1169,395700.0
2007-05-01 10:00:00,28.35,28.41,28.18,28.32,315800.0,25.108,25.1611,24.9575,25.0814,315800.0
2007-05-01 10:30:00,28.32,28.47,28.25,28.47,231000.0,25.0814,25.2143,25.0194,25.2143,231000.0
2007-05-01 11:00:00,28.46,28.46,28.28,28.33,201500.0,25.2054,25.2054,25.046,25.0903,201500.0
2007-05-01 11:30:00,28.32,28.39,28.24,28.27,191800.0,25.0814,25.1434,25.0106,25.0372,191800.0
2007-05-01 12:00:00,28.27,28.33,28.22,28.24,222200.0,25.0372,25.0903,24.9929,25.0106,222200.0
2007-05-01 12:30:00,28.24,28.28,28.21,28.22,167200.0,25.0106,25.046,24.984,24.9929,167200.0
2007-05-01 13:00:00,28.21,28.24,28.18,28.23,182900.0,24.984,25.0106,24.9575,25.0017,182900.0
2007-05-01 13:30:00,28.23,28.24,28.2,28.22,150300.0,25.0017,25.0106,24.9752,24.9929,150300.0
2007-05-01 14:00:00,28.22,28.29,28.17,28.24,220900.0,24.9929,25.0549,24.9486,25.0106,220900.0
2007-05-01 14:30:00,28.23,28.28,28.2,28.24,280100.0,25.0017,25.046,24.9752,25.0106,280100.0
2007-05-01 15:00:00,28.24,28.26,28.19,28.21,264000.0,25.0106,25.0283,24.9663,24.984,264000.0
2007-05-01 15:30:00,28.2,28.23,28.19,28.22,424600.0,24.9752,25.0017,24.9663,24.9929,424600.0
2007-05-02 09:30:00,28.29,28.4,28.26,28.28,129800.0,25.0549,25.1523,25.0283,25.046,129800.0
2007-05-02 10:00:00,28.28,28.44,28.28,28.43,185600.0,25.046,25.1877,25.046,25.1789,185600.0
2007-05-02 10:30:00,28.43,28.55,28.43,28.55,135300.0,25.1789,25.2851,25.1789,25.2851,135300.0
2007-05-02 11:00:00,28.54,28.55,28.4,28.4,131900.0,25.2763,25.2851,25.1523,25.1523,131900.0
2007-05-02 11:30:00,28.4,28.41,28.33,28.34,207600.0,25.1523,25.1611,25.0903,25.0992,207600.0
2007-05-02 12:00:00,28.34,28.35,28.3,28.33,165400.0,25.0992,25.108,25.0637,25.0903,165400.0
2007-05-02 12:30:00,28.33,28.36,28.27,28.27,195800.0,25.0903,25.1169,25.0372,25.0372,195800.0
2007-05-02 13:00:00,28.28,28.32,28.27,28.31,111700.0,25.046,25.0814,25.0372,25.0726,111700.0
2007-05-02 13:30:00,28.31,28.48,28.3,28.45,172400.0,25.0726,25.2231,25.0637,25.1966,172400.0
2007-05-02 14:00:00,28.46,28.47,28.45,28.47,127400.0,25.2054,25.2143,25.1966,25.2143,127400.0
2007-05-02 14:30:00,28.47,28.48,28.45,28.47,111100.0,25.2143,25.2231,25.1966,25.2143,111100.0
2007-05-02 15:00:00,28.48,28.49,28.43,28.49,232800.0,25.2231,25.232,25.1789,25.232,232800.0
2007-05-02 15:30:00,28.49,28.52,28.22,28.45,362700.0,25.232,25.2586,24.9929,25.1966,362700.0
2007-05-03 09:30:00,28.57,28.75,28.3,28.36,111300.0,25.3029,25.4623,25.0637,25.1169,111300.0
2007-05-03 10:00:00,28.37,28.51,28.34,28.48,103000.0,25.1257,25.2497,25.0992,25.2231,103000.0
2007-05-03 10:30:00,28.47,28.52,28.43,28.49,160700.0,25.2143,25.2586,25.1789,25.232,160700.0
2007-05-03 11:00:00,28.49,28.57,28.49,28.56,96700.0,25.232,25.3029,25.232,25.294,96700.0
2007-05-03 11:30:00,28.56,28.59,28.52,28.55,184700.0,25.294,25.3206,25.2586,25.2851,184700.0
2007-05-03 12:00:00,28.56,28.56,28.47,28.49,90200.0,25.294,25.294,25.2143,25.232,90200.0
2007-05-03 12:30:00,28.49,28.49,28.46,28.47,66500.0,25.232,25.232,25.2054,25.2143,66500.0
2007-05-03 13:00:00,28.46,28.5,28.38,28.4,91600.0,25.2054,25.2409,25.1346,25.1523,91600.0
2007-05-03 13:30:00,28.4,28.49,28.4,28.45,109500.0,25.1523,25.232,25.1523,25.1966,109500.0
2007-05-03 14:00:00,28.44,28.45,28.37,28.42,223000.0,25.1877,25.1966,25.1257,25.17,223000.0
2007-05-03 14:30:00,28.42,28.47,28.38,28.47,257000.0,25.17,25.2143,25.1346,25.2143,257000.0
2007-05-03 15:00:00,28.48,28.6,28.47,28.57,206900.0,25.2231,25.3294,25.2143,25.3029,206900.0
2007-05-03 15:30:00,28.58,28.62,28.46,28.54,408100.0,25.3117,25.3471,25.2054,25.2763,408100.0
2007-05-04 09:30:00,28.72,28.74,28.3,28.36,198000.0,25.4357,25.4534,25.0637,25.1169,198000.0
2007-05-04 10:00:00,28.36,28.4,28.29,28.36,265200.0,25.1169,25.1523,25.0549,25.1169,265200.0
2007-05-04 10:30:00,28.35,28.35,28.2,28.22,195400.0,25.108,25.108,24.9752,24.9929,195400.0
2007-05-04 11:00:00,28.22,28.31,28.14,28.31,223900.0,24.9929,25.0726,24.922,25.0726,223900.0
2007-05-04 11:30:00,28.32,28.35,28.25,28.29,124600.0,25.0814,25.108,25.0194,25.0549,124600.0
2007-05-04 12:00:00,28.3,28.34,28.17,28.22,222900.0,25.0637,25.0992,24.9486,24.9929,222900.0
2007-05-04 12:30:00,28.23,28.29,28.14,28.29,144100.0,25.0017,25.0549,24.922,25.0549,144100.0
2007-05-04 13:00:00,28.29,28.35,28.28,28.32,96900.0,25.0549,25.108,25.046,25.0814,96900.0
2007-05-04 13:30:00,28.31,28.35,28.27,28.29,126100.0,25.0726,25.108,25.0372,25.0549,126100.0
2007-05-04 14:00:00,28.28,28.32,28.26,28.27,189600.0,25.046,25.0814,25.0283,25.0372,189600.0
2007-05-04 14:30:00,28.27,28.28,28.21,28.25,119400.0,25.0372,25.046,24.984,25.0194,119400.0
2007-05-04 15:00:00,28.26,28.33,28.22,28.31,136600.0,25.0283,25.0903,24.9929,25.0726,136600.0
2007-05-04 15:30:00,28.3,28.32,28.24,28.28,323600.0,25.0637,25.0814,25.0106,25.046,323600.0
2007-05-07 09:30:00,28.45,28.71,28.28,28.3,172300.0,25.1966,25.4268,25.046,25.0637,172300.0
2007-05-07 10:00:00,28.3,28.44,28.29,28.35,118700.0,25.0637,25.1877,25.0549,25.108,118700.0
2007-05-07 10:30:00,28.36,28.44,28.35,28.43,120000.0,25.1169,25.1877,25.108,25.1789,120000.0
2007-05-07 11:00:00,28.43,28.44,28.35,28.37,93000.0,25.1789,25.1877,25.108,25.1257,93000.0
2007-05-07 11:30:00,28.36,28.38,28.3,28.3,174500.0,25.1169,25.1346,25.0637,25.0637,174500.0
2007-05-07 12:00:00,28.3,28.34,28.27,28.31,115200.0,25.0637,25.0992,25.0372,25.0726,115200.0
2007-05-07 12:30:00,28.31,28.31,28.29,28.3,58400.0,25.0726,25.0726,25.0549,25.0637,58400.0
2007-05-07 13:00:00,28.3,28.34,28.3,28.33,40600.0,25.0637,25.0992,25.0637,25.0903,40600.0
2007-05-07 13:30:00,28.33,28.38,28.33,28.38,91900.0,25.0903,25.1346,25.0903,25.1346,91900.0
2007-05-07 14:00:00,28.38,28.38,28.3,28.31,80800.0,25.1346,25.1346,25.0637,25.0726,80800.0
2007-05-07 14:30:00,28.32,28.36,28.31,28.36,84200.0,25.0814,25.1169,25.0726,25.1169,84200.0
2007-05-07 15:00:00,28.36,28.36,28.32,28.34,186500.0,25.1169,25.1169,25.0814,25.0992,186500.0
2007-05-07 15:30:00,28.34,28.36,28.32,28.33,206900.0,25.0992,25.1169,25.0814,25.0903,206900.0
2007-05-08 09:30:00,28.21,28.37,28.02,28.17,359000.0,24.984,25.1257,24.8157,24.9486,359000.0
2007-05-08 10:00:00,28.17,28.24,28.06,28.13,256900.0,24.9486,25.0106,24.8512,24.9132,256900.0
2007-05-08 10:30:00,28.14,28.19,28.11,28.19,179100.0,24.922,24.9663,24.8955,24.9663,179100.0
2007-05-08 11:00:00,28.19,28.22,28.14,28.22,111500.0,24.9663,24.9929,24.922,24.9929,111500.0
2007-05-08 11:30:00,28.22,28.25,28.13,28.15,216400.0,24.9929,25.0194,24.9132,24.9309,216400.0
2007-05-08 12:00:00,28.15,28.16,28.08,28.1,266800.0,24.9309,24.9397,24.8689,24.8866,266800.0
2007-05-08 12:30:00,28.1,28.16,28.09,28.15,307000.0,24.8866,24.9397,24.8777,24.9309,307000.0
2007-05-08 13:00:00,28.15,28.17,28.12,28.15,241500.0,24.9309,24.9486,24.9043,24.9309,241500.0
2007-05-08 13:30:00,28.14,28.15,28.12,28.13,189600.0,24.922,24.9309,24.9043,24.9132,189600.0
2007-05-08 14:00:00,28.13,28.24,28.12,28.19,321400.0,24.9132,25.0106,24.9043,24.9663,321400.0
2007-05-08 14:30:00,28.2,28.2,28.1,28.14,142700.0,24.9752,24.9752,24.8866,24.922,142700.0
2007-05-08 15:00:00,28.14,28.24,28.11,28.18,437100.0,24.922,25.0106,24.8955,24.9575,437100.0
2007-05-08 15:30:00,28.19,28.25,28.16,28.25,352100.0,24.9663,25.0194,24.9397,25.0194,352100.0
2007-05-09 09:30:00,28.22,28.29,28.0,28.12,235500.0,24.9929,25.0549,24.798,24.9043,235500.0
2007-05-09 10:00:00,28.11,28.22,28.1,28.12,190600.0,24.8955,24.9929,24.8866,24.9043,190600.0
2007-05-09 10:30:00,28.12,28.17,28.03,28.13,186000.0,24.9043,24.9486,24.8246,24.9132,186000.0
2007-05-09 11:00:00,28.13,28.15,27.97,28.02,348400.0,24.9132,24.9309,24.7715,24.8157,348400.0
2007-05-09 11:30:00,28.02,28.04,27.97,27.98,127000.0,24.8157,24.8335,24.7715,24.7803,127000.0
2007-05-09 12:00:00,27.98,28.05,27.98,28.03,114300.0,24.7803,24.8423,24.7803,24.8246,114300.0
2007-05-09 12:30:00,28.03,28.13,28.0,28.1,97600.0,24.8246,24.9132,24.798,24.8866,97600.0
2007-05-09 13:00:00,28.09,28.12,28.05,28.05,171400.0,24.8777,24.9043,24.8423,24.8423,171400.0
2007-05-09 13:30:00,28.05,28.08,28.03,28.04,73300.0,24.8423,24.8689,24.8246,24.8335,73300.0
2007-05-09 14:00:00,28.04,28.17,27.99,28.08,330100.0,24.8335,24.9486,24.7892,24.8689,330100.0
2007-05-09 14:30:00,28.08,28.23,28.06,28.18,224700.0,24.8689,25.0017,24.8512,24.9575,224700.0
2007-05-09 15:00:00,28.17,28.21,28.13,28.2,247100.0,24.9486,24.984,24.9132,24.9752,247100.0
2007-05-09 15:30:00,28.2,28.24,28.12,28.12,299500.0,24.9752,25.0106,24.9043,24.9043,299500.0
2007-05-10 09:30:00,27.96,28.11,27.91,28.11,240400.0,24.7626,24.8955,24.7183,24.8955,240400.0
2007-05-10 10:00:00,28.11,28.19,27.97,27.99,146500.0,24.8955,24.9663,24.7715,24.7892,146500.0
2007-05-10 10:30:00,28.0,28.08,27.98,28.0,113800.0,24.798,24.8689,24.7803,24.798,113800.0
2007-05-10 11:00:00,28.0,28.0,27.83,27.87,500300.0,24.798,24.798,24.6475,24.6829,500300.0
2007-05-10 11:30:00,27.87,27.93,27.77,27.77,294200.0,24.6829,24.736,24.5943,24.5943,294200.0
2007-05-10 12:00:00,27.78,27.94,27.73,27.94,290000.0,24.6032,24.7449,24.5589,24.7449,290000.0
2007-05-10 12:30:00,27.93,27.96,27.9,27.91,108700.0,24.736,24.7626,24.7095,24.7183,108700.0
2007-05-10 13:00:00,27.91,27.92,27.8,27.87,104800.0,24.7183,24.7272,24.6209,24.6829,104800.0
2007-05-10 13:30:00,27.86,27.99,27.8,27.97,119700.0,24.674,24.7892,24.6209,24.7715,119700.0
2007-05-10 14:00:00,27.97,28.07,27.96,28.04,304200.0,24.7715,24.86,24.7626,24.8335,304200.0
2007-05-10 14:30:00,28.04,28.04,27.96,27.96,159700.0,24.8335,24.8335,24.7626,24.7626,159700.0
2007-05-10 15:00:00,27.96,28.0,27.91,27.97,180900.0,24.7626,24.798,24.7183,24.7715,180900.0
2007-05-10 15:30:00,27.98,28.0,27.87,27.98,389800.0,24.7803,24.798,24.6829,24.7803,389800.0
2007-05-11 09:30:00,27.87,27.98,27.8,27.82,204400.0,24.6829,24.7803,24.6209,24.6386,204400.0
2007-05-11 10:00:00,27.83,27.87,27.66,27.77,371300.0,24.6475,24.6829,24.4969,24.5943,371300.0
2007-05-11 10:30:00,27.77,27.92,27.76,27.88,217000.0,24.5943,24.7272,24.5855,24.6918,217000.0
2007-05-11 11:00:00,27.88,27.99,27.86,27.92,180000.0,24.6918,24.7892,24.674,24.7272,180000.0
2007-05-11 11:30:00,27.93,27.94,27.8,27.93,111000.0,24.736,24.7449,24.6209,24.736,111000.0
2007-05-11 12:00:00,27.93,27.98,27.85,27.86,135500.0,24.736,24.7803,24.6652,24.674,135500.0
2007-05-11 12:30:00,27.86,27.92,27.83,27.92,143100.0,24.674,24.7272,24.6475,24.7272,143100.0
2007-05-11 13:00:00,27.92,27.97,27.86,27.93,146700.0,24.7272,24.7715,24.674,24.736,146700.0
2007-05-11 13:30:00,27.94,27.94,27.83,27.85,108400.0,24.7449,24.7449,24.6475,24.6652,108400.0
2007-05-11 14:00:00,27.86,27.9,27.84,27.85,86000.0,24.674,24.7095,24.6563,24.6652,86000.0
2007-05-11 14:30:00,27.85,27.9,27.83,27.9,231000.0,24.6652,24.7095,24.6475,24.7095,231000.0
2007-05-11 15:00:00,27.9,27.96,27.85,27.88,219700.0,24.7095,24.7626,24.6652,24.6918,219700.0
2007-05-11 15:30:00,27.88,27.97,27.87,27.89,379200.0,24.6918,24.7715,24.6829,24.7006,379200.0
2007-05-14 09:30:00,27.96,27.98,27.77,27.89,362900.0,24.7626,24.7803,24.5943,24.7006,362900.0
2007-05-14 10:00:00,27.9,27.9,27.69,27.82,511300.0,24.7095,24.7095,24.5235,24.6386,511300.0
2007-05-14 10:30:00,27.81,27.87,27.79,27.86,357800.0,24.6298,24.6829,24.612,24.674,357800.0
2007-05-14 11:00:00,27.87,27.87,27.75,27.79,233000.0,24.6829,24.6829,24.5766,24.612,233000.0
2007-05-14 11:30:00,27.79,27.84,27.76,27.84,184900.0,24.612,24.6563,24.5855,24.6563,184900.0
2007-05-14 12:00:00,27.84,27.88,27.83,27.85,140900.0,24.6563,24.6918,24.6475,24.6652,140900.0
2007-05-14 12:30:00,27.85,27.85,27.81,27.84,75300.0,24.6652,24.6652,24.6298,24.6563,75300.0
2007-05-14 13:00:00,27.84,27.84,27.75,27.81,217600.0,24.6563,24.6563,24.5766,24.6298,217600.0
2007-05-14 13:30:00,27.81,27.81,27.74,27.74,279100.0,24.6298,24.6298,24.5678,24.5678,279100.0
2007-05-14 14:00:00,27.74,27.77,27.66,27.73,305800.0,24.5678,24.5943,24.4969,24.5589,305800.0
2007-05-14 14:30:00,27.73,27.8,27.73,27.76,514100.0,24.5589,24.6209,24.5589,24.5855,514100.0
2007-05-14 15:00:00,27.76,27.81,27.76,27.8,344300.0,24.5855,24.6298,24.5855,24.6209,344300.0
2007-05-14 15:30:00,27.79,27.83,27.78,27.8,566300.0,24.612,24.6475,24.6032,24.6209,566300.0
2007-05-15 09:30:00,27.78,27.93,27.7,27.83,184100.0,24.6032,24.736,24.5323,24.6475,184100.0
2007-05-15 10:00:00,27.82,28.09,27.81,28.03,248500.0,24.6386,24.8777,24.6298,24.8246,248500.0
2007-05-15 10:30:00,28.03,28.08,27.97,27.99,230800.0,24.8246,24.8689,24.7715,24.7892,230800.0
2007-05-15 11:00:00,27.98,28.02,27.96,28.0,124600.0,24.7803,24.8157,24.7626,24.798,124600.0
2007-05-15 11:30:00,28.0,28.01,27.96,27.97,155700.0,24.798,24.8069,24.7626,24.7715,155700.0
2007-05-15 12:00:00,27.96,27.96,27.89,27.91,153300.0,24.7626,24.7626,24.7006,24.7183,153300.0
2007-05-15 12:30:00,27.91,27.97,27.83,27.83,142200.0,24.7183,24.7715,24.6475,24.6475,142200.0
2007-05-15 13:00:00,27.83,27.87,27.78,27.83,124900.0,24.6475,24.6829,24.6032,24.6475,124900.0
2007-05-15 13:30:00,27.83,27.83,27.63,27.73,194600.0,24.6475,24.6475,24.4703,24.5589,194600.0
2007-05-15 14:00:00,27.74,27.75,27.6,27.61,165500.0,24.5678,24.5766,24.4438,24.4526,165500.0
2007-05-15 14:30:00,27.6,27.63,27.39,27.49,407400.0,24.4438,24.4703,24.2578,24.3464,407400.0
2007-05-15 15:00:00,27.5,27.6,27.44,27.47,322900.0,24.3552,24.4438,24.3021,24.3286,322900.0
2007-05-15 15:30:00,27.48,27.58,27.39,27.41,548000.0,24.3375,24.4261,24.2578,24.2755,548000.0
2007-05-16 09:30:00,27.64,27.66,27.42,27.58,176800.0,24.4792,24.4969,24.2844,24.4261,176800.0
2007-05-16 10:00:00,27.58,27.64,27.56,27.64,135500.0,24.4261,24.4792,24.4084,24.4792,135500.0
2007-05-16 10:30:00,27.64,27.65,27.47,27.56,243400.0,24.4792,24.4881,24.3286,24.4084,243400.0
2007-05-16 11:00:00,27.55,27.6,27.47,27.57,217800.0,24.3995,24.4438,24.3286,24.4172,217800.0
2007-05-16 11:30:00,27.57,27.61,27.52,27.61,148200.0,24.4172,24.4526,24.3729,24.4526,148200.0
2007-05-16 12:00:00,27.61,27.67,27.61,27.65,293900.0,24.4526,24.5058,24.4526,24.4881,293900.0
2007-05-16 12:30:00,27.64,27.7,27.62,27.69,135200.0,24.4792,24.5323,24.4615,24.5235,135200.0
2007-05-16 13:00:00,27.69,27.75,27.65,27.74,159900.0,24.5235,24.5766,24.4881,24.5678,159900.0
2007-05-16 13:30:00,27.74,27.92,27.41,27.89,307900.0,24.5678,24.7272,24.2755,24.7006,307900.0
2007-05-16 14:00:00,27.89,27.98,27.8,27.85,333500.0,24.7006,24.7803,24.6209,24.6652,333500.0
2007-05-16 14:30:00,27.85,28.0,27.82,27.85,238500.0,24.6652,24.798,24.6386,24.6652,238500.0
2007-05-16 15:00:00,27.84,27.9,27.82,27.87,250700.0,24.6563,24.7095,24.6386,24.6829,250700.0
2007-05-16 15:30:00,27.87,28.03,27.86,27.97,673200.0,24.6829,24.8246,24.674,24.7715,673200.0
2007-05-17 09:30:00,27.9,28.0,27.78,27.88,201900.0,24.7095,24.798,24.6032,24.6918,201900.0
2007-05-17 10:00:00,27.87,27.97,27.83,27.83,130300.0,24.6829,24.7715,24.6475,24.6475,130300.0
2007-05-17 10:30:00,27.83,27.85,27.68,27.78,213700.0,24.6475,24.6652,24.5146,24.6032,213700.0
2007-05-17 11:00:00,27.79,27.8,27.61,27.62,292200.0,24.612,24.6209,24.4526,24.4615,292200.0
2007-05-17 11:30:00,27.63,27.75,27.63,27.66,142100.0,24.4703,24.5766,24.4703,24.4969,142100.0
2007-05-17 12:00:00,27.67,27.69,27.6,27.66,183600.0,24.5058,24.5235,24.4438,24.4969,183600.0
2007-05-17 12:30:00,27.66,27.77,27.59,27.66,180500.0,24.4969,24.5943,24.4349,24.4969,180500.0
2007-05-17 13:00:00,27.67,27.73,27.63,27.72,76900.0,24.5058,24.5589,24.4703,24.5501,76900.0
2007-05-17 13:30:00,27.74,27.8,27.7,27.79,158700.0,24.5678,24.6209,24.5323,24.612,158700.0
2007-05-17 14:00:00,27.79,27.89,27.79,27.84,223300.0,24.612,24.7006,24.612,24.6563,223300.0
2007-05-17 14:30:00,27.83,27.93,27.83,27.91,210800.0,24.6475,24.736,24.6475,24.7183,210800.0
2007-05-17 15:00:00,27.91,27.94,27.78,27.79,403300.0,24.7183,24.7449,24.6032,24.612,403300.0
2007-05-17 15:30:00,27.79,27.84,27.66,27.74,487000.0,24.612,24.6563,24.4969,24.5678,487000.0
2007-05-18 09:30:00,30.52,31.83,30.5,31.48,3415900.0,27.0299,28.1901,27.0121,27.8801,3415900.0
2007-05-18 10:00:00,31.48,31.65,31.29,31.44,1465800.0,27.8801,28.0306,27.7118,27.8447,1465800.0
2007-05-18 10:30:00,31.44,31.73,31.38,31.63,929100.0,27.8447,28.1015,27.7915,28.0129,929100.0
2007-05-18 11:00:00,31.61,31.63,31.2,31.24,652400.0,27.9952,28.0129,27.6321,27.6675,652400.0
2007-05-18 11:30:00,31.24,31.39,31.1,31.23,545500.0,27.6675,27.8004,27.5435,27.6587,545500.0
2007-05-18 12:00:00,31.23,31.27,31.11,31.2,375400.0,27.6587,27.6941,27.5524,27.6321,375400.0
2007-05-18 12:30:00,31.2,31.31,31.14,31.24,569900.0,27.6321,27.7295,27.579,27.6675,569900.0
2007-05-18 13:00:00,31.23,31.33,31.19,31.29,343600.0,27.6587,27.7472,27.6232,27.7118,343600.0
2007-05-18 13:30:00,31.29,31.34,31.26,31.26,256400.0,27.7118,27.7561,27.6852,27.6852,256400.0
2007-05-18 14:00:00,31.26,31.41,31.23,31.4,338000.0,27.6852,27.8181,27.6587,27.8092,338000.0
2007-05-18 14:30:00,31.4,31.41,27.72,31.32,444500.0,27.8092,27.8181,24.5501,27.7384,444500.0
2007-05-18 15:00:00,31.32,31.46,31.32,31.45,463700.0,27.7384,27.8624,27.7384,27.8535,463700.0
2007-05-18 15:30:00,31.46,31.57,31.44,31.56,935600.0,27.8624,27.9598,27.8447,27.9509,935600.0
2007-05-21 09:30:00,31.08,31.5,30.95,31.14,793200.0,27.5258,27.8978,27.4107,27.579,793200.0
2007-05-21 10:00:00,31.14,31.25,31.13,31.16,499400.0,27.579,27.6764,27.5701,27.5967,499400.0
2007-05-21 10:30:00,31.16,31.32,31.16,31.26,544300.0,27.5967,27.7384,27.5967,27.6852,544300.0
2007-05-21 11:00:00,31.25,31.32,31.22,31.27,518500.0,27.6764,27.7384,27.6498,27.6941,518500.0
2007-05-21 11:30:00,31.27,31.3,31.22,31.26,297000.0,27.6941,27.7207,27.6498,27.6852,297000.0
2007-05-21 12:00:00,31.25,31.49,31.22,31.49,306000.0,27.6764,27.8889,27.6498,27.8889,306000.0
2007-05-21 12:30:00,31.48,31.57,31.48,31.56,390400.0,27.8801,27.9598,27.8801,27.9509,390400.0
2007-05-21 13:00:00,31.57,31.6,31.49,31.59,313300.0,27.9598,27.9864,27.8889,27.9775,313300.0
2007-05-21 13:30:00,31.59,31.59,31.57,31.57,241000.0,27.9775,27.9775,27.9598,27.9598,241000.0
2007-05-21 14:00:00,31.58,31.58,31.51,31.54,247300.0,27.9686,27.9686,27.9066,27.9332,247300.0
2007-05-21 14:30:00,31.54,31.56,31.35,31.36,284000.0,27.9332,27.9509,27.7649,27.7738,284000.0
2007-05-21 15:00:00,31.37,31.37,31.18,31.2,494500.0,27.7827,27.7827,27.6144,27.6321,494500.0
2007-05-21 15:30:00,31.2,31.22,31.14,31.22,580900.0,27.6321,27.6498,27.579,27.6498,580900.0
2007-05-22 09:30:00,30.79,30.87,30.75,30.76,372100.0,27.269,27.3398,27.2336,27.2424,372100.0
2007-05-22 10:00:00,30.76,30.94,30.76,30.92,368800.0,27.2424,27.4018,27.2424,27.3841,368800.0
2007-05-22 10:30:00,30.91,31.02,30.91,30.97,273000.0,27.3753,27.4727,27.3753,27.4284,273000.0
2007-05-22 11:00:00,30.96,30.99,30.95,30.99,149900.0,27.4195,27.4461,27.4107,27.4461,149900.0
2007-05-22 11:30:00,30.99,31.0,30.96,30.97,181800.0,27.4461,27.455,27.4195,27.4284,181800.0
2007-05-22 12:00:00,30.97,30.99,30.96,30.99,144700.0,27.4284,27.4461,27.4195,27.4461,144700.0
2007-05-22 12:30:00,30.98,31.04,30.98,31.0,267700.0,27.4373,27.4904,27.4373,27.455,267700.0
2007-05-22 13:00:00,31.0,31.01,30.95,30.96,199600.0,27.455,27.4638,27.4107,27.4195,199600.0
2007-05-22 13:30:00,30.96,31.0,30.95,31.0,163200.0,27.4195,27.455,27.4107,27.455,163200.0
2007-05-22 14:00:00,30.99,31.01,30.98,30.98,305600.0,27.4461,27.4638,27.4373,27.4373,305600.0
2007-05-22 14:30:00,30.98,31.0,30.9,30.93,296100.0,27.4373,27.455,27.3664,27.393,296100.0
2007-05-22 15:00:00,30.93,30.93,30.88,30.89,324100.0,27.393,27.393,27.3487,27.3575,324100.0
2007-05-22 15:30:00,30.89,31.04,30.89,30.97,683600.0,27.3575,27.4904,27.3575,27.4284,683600.0
2007-05-23 09:30:00,30.99,31.05,30.72,30.93,135600.0,27.4461,27.4992,27.207,27.393,135600.0
2007-05-23 10:00:00,30.95,31.12,30.93,31.08,213200.0,27.4107,27.5612,27.393,27.5258,213200.0
2007-05-23 10:30:00,31.07,31.11,30.9,30.96,231100.0,27.517,27.5524,27.3664,27.4195,231100.0
2007-05-23 11:00:00,30.96,31.0,30.84,30.96,226600.0,27.4195,27.455,27.3133,27.4195,226600.0
2007-05-23 11:30:00,30.96,31.02,30.93,31.01,129800.0,27.4195,27.4727,27.393,27.4638,129800.0
2007-05-23 12:00:00,31.01,31.08,31.01,31.08,173500.0,27.4638,27.5258,27.4638,27.5258,173500.0
2007-05-23 12:30:00,31.08,31.13,31.08,31.11,123100.0,27.5258,27.5701,27.5258,27.5524,123100.0
2007-05-23 13:00:00,31.11,31.16,31.1,31.13,95500.0,27.5524,27.5967,27.5435,27.5701,95500.0
2007-05-23 13:30:00,31.14,31.14,30.92,30.94,165400.0,27.579,27.579,27.3841,27.4018,165400.0
2007-05-23 14:00:00,30.93,30.96,30.85,30.86,275500.0,27.393,27.4195,27.3221,27.331,275500.0
2007-05-23 14:30:00,30.85,30.93,30.85,30.89,159700.0,27.3221,27.393,27.3221,27.3575,159700.0
2007-05-23 15:00:00,30.89,30.89,30.82,30.84,153100.0,27.3575,27.3575,27.2956,27.3133,153100.0
2007-05-23 15:30:00,30.85,30.88,30.76,30.82,286700.0,27.3221,27.3487,27.2424,27.2956,286700.0
2007-05-24 09:30:00,30.88,30.96,30.72,30.85,204600.0,27.3487,27.4195,27.207,27.3221,204600.0
2007-05-24 10:00:00,30.86,30.96,30.83,30.91,238800.0,27.331,27.4195,27.3044,27.3753,238800.0
2007-05-24 10:30:00,30.91,30.93,30.82,30.87,225900.0,27.3753,27.393,27.2956,27.3398,225900.0
2007-05-24 11:00:00,30.87,30.92,30.54,30.56,327000.0,27.3398,27.3841,27.0476,27.0653,327000.0
2007-05-24 11:30:00,30.57,30.69,30.49,30.69,199000.0,27.0741,27.1804,27.0033,27.1804,199000.0
2007-05-24 12:00:00,30.68,30.7,30.45,30.46,179200.0,27.1716,27.1893,26.9679,26.9767,179200.0
2007-05-24 12:30:00,30.46,30.48,30.35,30.42,251800.0,26.9767,26.9944,26.8793,26.9413,251800.0
2007-05-24 13:00:00,30.42,30.52,30.37,30.42,220200.0,26.9413,27.0299,26.897,26.9413,220200.0
2007-05-24 13:30:00,30.42,30.5,30.37,30.49,252100.0,26.9413,27.0121,26.897,27.0033,252100.0
2007-05-24 14:00:00,30.49,30.53,30.4,30.43,312600.0,27.0033,27.0387,26.9236,26.9501,312600.0
2007-05-24 14:30:00,30.43,30.44,30.28,30.38,510400.0,26.9501,26.959,26.8173,26.9059,510400.0
2007-05-24 15:00:00,30.39,30.47,30.39,30.46,376000.0,26.9147,26.9856,26.9147,26.9767,376000.0
2007-05-24 15:30:00,30.46,30.47,30.31,30.38,421400.0,26.9767,26.9856,26.8439,26.9059,421400.0
2007-05-25 09:30:00,30.38,30.48,30.13,30.4,244900.0,26.9059,26.9944,26.6845,26.9236,244900.0
2007-05-25 10:00:00,30.4,30.45,30.31,30.44,197300.0,26.9236,26.9679,26.8439,26.959,197300.0
2007-05-25 10:30:00,30.43,30.54,30.17,30.17,231400.0,26.9501,27.0476,26.7199,26.7199,231400.0
2007-05-25 11:00:00,30.17,30.23,30.14,30.15,321000.0,26.7199,26.773,26.6933,26.7022,321000.0
2007-05-25 11:30:00,30.14,30.39,30.14,30.34,290900.0,26.6933,26.9147,26.6933,26.8704,290900.0
2007-05-25 12:00:00,30.33,30.38,30.24,30.32,212700.0,26.8616,26.9059,26.7819,26.8527,212700.0
2007-05-25 12:30:00,30.32,30.41,30.31,30.34,103100.0,26.8527,26.9324,26.8439,26.8704,103100.0
2007-05-25 13:00:00,30.34,30.49,30.34,30.4,113200.0,26.8704,27.0033,26.8704,26.9236,113200.0
2007-05-25 13:30:00,30.41,30.49,30.38,30.39,116100.0,26.9324,27.0033,26.9059,26.9147,116100.0
2007-05-25 14:00:00,30.39,30.43,30.29,30.3,92000.0,26.9147,26.9501,26.8262,26.835,92000.0
2007-05-25 14:30:00,30.3,30.39,30.3,30.35,169700.0,26.835,26.9147,26.835,26.8793,169700.0
2007-05-25 15:00:00,30.35,30.36,30.29,30.29,129500.0,26.8793,26.8882,26.8262,26.8262,129500.0
2007-05-25 15:30:00,30.3,30.35,30.27,30.27,285100.0,26.835,26.8793,26.8084,26.8084,285100.0
2007-05-29 09:30:00,30.25,30.65,30.23,30.64,213300.0,26.7907,27.145,26.773,27.1361,213300.0
2007-05-29 10:00:00,30.66,30.75,30.54,30.64,317100.0,27.1538,27.2336,27.0476,27.1361,317100.0
2007-05-29 10:30:00,30.64,30.74,30.63,30.7,161300.0,27.1361,27.2247,27.1273,27.1893,161300.0
2007-05-29 11:00:00,30.7,30.77,30.7,30.74,151300.0,27.1893,27.2513,27.1893,27.2247,151300.0
2007-05-29 11:30:00,30.73,30.81,30.67,30.67,181000.0,27.2158,27.2867,27.1627,27.1627,181000.0
2007-05-29 12:00:00,30.67,30.68,30.56,30.56,159000.0,27.1627,27.1716,27.0653,27.0653,159000.0
2007-05-29 12:30:00,30.56,30.67,30.53,30.54,156100.0,27.0653,27.1627,27.0387,27.0476,156100.0
2007-05-29 13:00:00,30.54,30.61,30.45,30.49,145800.0,27.0476,27.1096,26.9679,27.0033,145800.0
2007-05-29 13:30:00,30.49,30.53,30.43,30.52,108000.0,27.0033,27.0387,26.9501,27.0299,108000.0
2007-05-29 14:00:00,30.52,30.6,30.46,30.46,250100.0,27.0299,27.1007,26.9767,26.9767,250100.0
2007-05-29 14:30:00,30.46,30.55,30.38,30.55,304800.0,26.9767,27.0564,26.9059,27.0564,304800.0
2007-05-29 15:00:00,30.54,30.56,30.49,30.5,302900.0,27.0476,27.0653,27.0033,27.0121,302900.0
2007-05-29 15:30:00,30.49,30.49,30.29,30.34,734700.0,27.0033,27.0033,26.8262,26.8704,734700.0
2007-05-30 09:30:00,30.2,30.29,29.9,30.0,340700.0,26.7465,26.8262,26.4808,26.5693,340700.0
2007-05-30 10:00:00,30.0,30.1,29.96,30.06,177800.0,26.5693,26.6579,26.5339,26.6225,177800.0
2007-05-30 10:30:00,30.06,30.08,29.77,29.84,267000.0,26.6225,26.6402,26.3656,26.4276,267000.0
2007-05-30 11:00:00,29.85,30.05,29.84,30.0,184600.0,26.4365,26.6136,26.4276,26.5693,184600.0
2007-05-30 11:30:00,30.0,30.06,29.95,30.01,117500.0,26.5693,26.6225,26.525,26.5782,117500.0
2007-05-30 12:00:00,30.02,30.17,30.0,30.17,106200.0,26.587,26.7199,26.5693,26.7199,106200.0
2007-05-30 12:30:00,30.16,30.23,30.15,30.22,157000.0,26.711,26.773,26.7022,26.7642,157000.0
2007-05-30 13:00:00,30.22,30.3,30.22,30.25,136100.0,26.7642,26.835,26.7642,26.7907,136100.0
2007-05-30 13:30:00,30.26,30.29,30.07,30.11,172400.0,26.7996,26.8262,26.6313,26.6667,172400.0
2007-05-30 14:00:00,30.12,30.29,29.93,30.12,278900.0,26.6756,26.8262,26.5073,26.6756,278900.0
2007-05-30 14:30:00,30.13,30.33,30.07,30.33,156200.0,26.6845,26.8616,26.6313,26.8616,156200.0
2007-05-30 15:00:00,30.33,30.37,30.29,30.3,173200.0,26.8616,26.897,26.8262,26.835,173200.0
2007-05-30 15:30:00,30.31,30.53,30.28,30.53,708800.0,26.8439,27.0387,26.8173,27.0387,708800.0
2007-05-31 09:30:00,30.42,30.5,30.33,30.4,177100.0,26.9413,27.0121,26.8616,26.9236,177100.0
2007-05-31 10:00:00,30.4,30.5,30.37,30.47,150200.0,26.9236,27.0121,26.897,26.9856,150200.0
2007-05-31 10:30:00,30.48,30.5,30.45,30.45,114800.0,26.9944,27.0121,26.9679,26.9679,114800.0
2007-05-31 11:00:00,30.45,30.47,30.28,30.29,124000.0,26.9679,26.9856,26.8173,26.8262,124000.0
2007-05-31 11:30:00,30.28,30.31,30.26,30.29,128500.0,26.8173,26.8439,26.7996,26.8262,128500.0
2007-05-31 12:00:00,30.28,30.31,30.28,30.3,119900.0,26.8173,26.8439,26.8173,26.835,119900.0
2007-05-31 12:30:00,30.29,30.37,30.29,30.36,100700.0,26.8262,26.897,26.8262,26.8882,100700.0
2007-05-31 13:00:00,30.36,30.42,30.33,30.35,158200.0,26.8882,26.9413,26.8616,26.8793,158200.0
2007-05-31 13:30:00,30.36,30.41,30.32,30.39,95900.0,26.8882,26.9324,26.8527,26.9147,95900.0
2007-05-31 14:00:00,30.4,30.46,30.38,30.45,92300.0,26.9236,26.9767,26.9059,26.9679,92300.0
2007-05-31 14:30:00,30.45,30.57,30.45,30.56,121300.0,26.9679,27.0741,26.9679,27.0653,121300.0
2007-05-31 15:00:00,30.57,30.59,30.56,30.56,207200.0,27.0741,27.0919,27.0653,27.0653,207200.0
2007-05-31 15:30:00,30.56,30.56,30.45,30.5,369600.0,27.0653,27.0653,26.9679,27.0121,369600.0
2007-06-01 09:30:00,30.49,30.94,30.42,30.92,197100.0,27.0033,27.4018,26.9413,27.3841,197100.0
2007-06-01 10:00:00,30.92,30.98,30.55,30.61,160100.0,27.3841,27.4373,27.0564,27.1096,160100.0
2007-06-01 10:30:00,30.61,30.67,30.58,30.61,100300.0,27.1096,27.1627,27.083,27.1096,100300.0
2007-06-01 11:00:00,30.61,30.78,30.61,30.73,111200.0,27.1096,27.2601,27.1096,27.2158,111200.0
2007-06-01 11:30:00,30.74,30.9,30.74,30.86,143500.0,27.2247,27.3664,27.2247,27.331,143500.0
2007-06-01 12:00:00,30.86,30.86,30.8,30.86,213700.0,27.331,27.331,27.2778,27.331,213700.0
2007-06-01 12:30:00,30.85,30.88,30.76,30.83,102800.0,27.3221,27.3487,27.2424,27.3044,102800.0
2007-06-01 13:00:00,30.83,30.93,30.81,30.88,134000.0,27.3044,27.393,27.2867,27.3487,134000.0
2007-06-01 13:30:00,30.88,30.91,30.82,30.82,162200.0,27.3487,27.3753,27.2956,27.2956,162200.0
2007-06-01 14:00:00,30.82,30.86,30.5,30.85,158300.0,27.2956,27.331,27.0121,27.3221,158300.0
2007-06-01 14:30:00,30.84,30.95,30.84,30.94,186500.0,27.3133,27.4107,27.3133,27.4018,186500.0
2007-06-01 15:00:00,30.94,30.94,30.82,30.87,172500.0,27.4018,27.4018,27.2956,27.3398,172500.0
2007-06-01 15:30:00,30.87,30.91,30.75,30.77,399600.0,27.3398,27.3753,27.2336,27.2513,399600.0
2007-06-04 09:30:00,30.53,30.56,30.2,30.41,365500.0,27.0387,27.0653,26.7465,26.9324,365500.0
2007-06-04 10:00:00,30.41,30.41,30.26,30.31,230500.0,26.9324,26.9324,26.7996,26.8439,230500.0
2007-06-04 10:30:00,30.31,30.34,30.23,30.28,226800.0,26.8439,26.8704,26.773,26.8173,226800.0
2007-06-04 11:00:00,30.27,30.29,30.22,30.25,154700.0,26.8084,26.8262,26.7642,26.7907,154700.0
2007-06-04 11:30:00,30.25,30.25,30.2,30.23,182100.0,26.7907,26.7907,26.7465,26.773,182100.0
2007-06-04 12:00:00,30.23,30.29,30.22,30.29,283200.0,26.773,26.8262,26.7642,26.8262,283200.0
2007-06-04 12:30:00,30.29,30.41,30.26,30.32,143700.0,26.8262,26.9324,26.7996,26.8527,143700.0
2007-06-04 13:00:00,30.31,30.33,30.21,30.25,123900.0,26.8439,26.8616,26.7553,26.7907,123900.0
2007-06-04 13:30:00,30.26,30.32,30.25,30.28,114900.0,26.7996,26.8527,26.7907,26.8173,114900.0
2007-06-04 14:00:00,30.29,30.29,30.21,30.24,120300.0,26.8262,26.8262,26.7553,26.7819,120300.0
2007-06-04 14:30:00,30.24,30.33,30.2,30.24,192100.0,26.7819,26.8616,26.7465,26.7819,192100.0
2007-06-04 15:00:00,30.24,30.35,30.24,30.34,191400.0,26.7819,26.8793,26.7819,26.8704,191400.0
2007-06-04 15:30:00,30.33,30.34,30.24,30.24,263000.0,26.8616,26.8704,26.7819,26.7819,263000.0
2007-06-05 09:30:00,30.22,30.24,30.02,30.14,314200.0,26.7642,26.7819,26.587,26.6933,314200.0
2007-06-05 10:00:00,30.14,30.18,30.02,30.06,235000.0,26.6933,26.7287,26.587,26.6225,235000.0
2007-06-05 10:30:00,30.07,30.16,30.05,30.09,141800.0,26.6313,26.711,26.6136,26.649,141800.0
2007-06-05 11:00:00,30.1,30.11,29.97,29.99,186300.0,26.6579,26.6667,26.5428,26.5605,186300.0
2007-06-05 11:30:00,29.99,30.02,29.9,29.91,232500.0,26.5605,26.587,26.4808,26.4896,232500.0
2007-06-05 12:00:00,29.9,29.91,29.75,29.82,207100.0,26.4808,26.4896,26.3479,26.4099,207100.0
2007-06-05 12:30:00,29.82,29.88,29.81,29.85,143500.0,26.4099,26.463,26.4011,26.4365,143500.0
2007-06-05 13:00:00,29.84,29.99,29.82,29.92,173700.0,26.4276,26.5605,26.4099,26.4985,173700.0
2007-06-05 13:30:00,29.92,29.95,29.88,29.94,146800.0,26.4985,26.525,26.463,26.5162,146800.0
2007-06-05 14:00:00,29.93,30.02,29.93,30.0,154700.0,26.5073,26.587,26.5073,26.5693,154700.0
2007-06-05 14:30:00,30.0,30.01,29.89,29.89,252300.0,26.5693,26.5782,26.4719,26.4719,252300.0
2007-06-05 15:00:00,29.9,29.96,29.87,29.95,163100.0,26.4808,26.5339,26.4542,26.525,163100.0
2007-06-05 15:30:00,29.95,29.96,29.9,29.95,369600.0,26.525,26.5339,26.4808,26.525,369600.0
2007-06-06 09:30:00,29.97,29.97,29.66,29.83,288100.0,26.5428,26.5428,26.2682,26.4188,288100.0
2007-06-06 10:00:00,29.83,29.87,29.74,29.77,205700.0,26.4188,26.4542,26.3391,26.3656,205700.0
2007-06-06 10:30:00,29.77,29.86,29.68,29.68,248500.0,26.3656,26.4453,26.2859,26.2859,248500.0
2007-06-06 11:00:00,29.67,29.74,29.66,29.7,182400.0,26.2771,26.3391,26.2682,26.3036,182400.0
2007-06-06 11:30:00,29.7,29.74,29.68,29.7,206500.0,26.3036,26.3391,26.2859,26.3036,206500.0
2007-06-06 12:00:00,29.69,29.8,29.69,29.73,182800.0,26.2948,26.3922,26.2948,26.3302,182800.0
2007-06-06 12:30:00,29.74,29.76,29.61,29.63,168200.0,26.3391,26.3568,26.2239,26.2416,168200.0
2007-06-06 13:00:00,29.64,29.66,29.56,29.61,220900.0,26.2505,26.2682,26.1796,26.2239,220900.0
2007-06-06 13:30:00,29.61,29.76,29.61,29.76,103600.0,26.2239,26.3568,26.2239,26.3568,103600.0
2007-06-06 14:00:00,29.76,29.77,29.63,29.72,227700.0,26.3568,26.3656,26.2416,26.3213,227700.0
2007-06-06 14:30:00,29.72,29.76,29.7,29.75,151900.0,26.3213,26.3568,26.3036,26.3479,151900.0
2007-06-06 15:00:00,29.76,29.77,29.72,29.76,218100.0,26.3568,26.3656,26.3213,26.3568,218100.0
2007-06-06 15:30:00,29.76,29.8,29.72,29.78,392000.0,26.3568,26.3922,26.3213,26.3745,392000.0
2007-06-07 09:30:00,29.17,29.54,29.13,29.5,250600.0,25.8342,26.1619,25.7988,26.1265,250600.0
2007-06-07 10:00:00,29.49,29.56,29.26,29.32,236200.0,26.1176,26.1796,25.9139,25.9671,236200.0
2007-06-07 10:30:00,29.32,29.42,29.28,29.31,161800.0,25.9671,26.0556,25.9317,25.9582,161800.0
2007-06-07 11:00:00,29.31,29.32,29.24,29.3,219800.0,25.9582,25.9671,25.8962,25.9494,219800.0
2007-06-07 11:30:00,29.3,29.38,29.26,29.26,122200.0,25.9494,26.0202,25.9139,25.9139,122200.0
2007-06-07 12:00:00,29.26,29.36,29.22,29.36,102000.0,25.9139,26.0025,25.8785,26.0025,102000.0
2007-06-07 12:30:00,29.36,29.38,29.22,29.26,253100.0,26.0025,26.0202,25.8785,25.9139,253100.0
2007-06-07 13:00:00,29.25,29.29,29.2,29.26,187500.0,25.9051,25.9405,25.8608,25.9139,187500.0
2007-06-07 13:30:00,29.25,29.27,29.08,29.14,325900.0,25.9051,25.9228,25.7545,25.8077,325900.0
2007-06-07 14:00:00,29.13,29.24,29.08,29.21,206200.0,25.7988,25.8962,25.7545,25.8697,206200.0
2007-06-07 14:30:00,29.22,29.27,29.15,29.21,190800.0,25.8785,25.9228,25.8165,25.8697,190800.0
2007-06-07 15:00:00,29.2,29.38,29.2,29.28,256600.0,25.8608,26.0202,25.8608,25.9317,256600.0
2007-06-07 15:30:00,29.27,29.36,29.07,29.08,361700.0,25.9228,26.0025,25.7457,25.7545,361700.0
2007-06-08 09:30:00,28.95,29.24,28.9,29.23,242200.0,25.6394,25.8962,25.5951,25.8874,242200.0
2007-06-08 10:00:00,29.23,29.44,29.15,29.4,238800.0,25.8874,26.0734,25.8165,26.0379,238800.0
2007-06-08 10:30:00,29.4,29.46,29.35,29.37,260900.0,26.0379,26.0911,25.9937,26.0114,260900.0
2007-06-08 11:00:00,29.37,29.39,29.22,29.28,182900.0,26.0114,26.0291,25.8785,25.9317,182900.0
2007-06-08 11:30:00,29.28,29.28,29.19,29.2,136900.0,25.9317,25.9317,25.852,25.8608,136900.0
2007-06-08 12:00:00,29.2,29.29,29.16,29.28,150600.0,25.8608,25.9405,25.8254,25.9317,150600.0
2007-06-08 12:30:00,29.28,29.32,29.23,29.32,109000.0,25.9317,25.9671,25.8874,25.9671,109000.0
2007-06-08 13:00:00,29.32,29.34,29.29,29.31,64700.0,25.9671,25.9848,25.9405,25.9582,64700.0
2007-06-08 13:30:00,29.31,29.45,29.31,29.45,105900.0,25.9582,26.0822,25.9582,26.0822,105900.0
2007-06-08 14:00:00,29.44,29.47,29.37,29.38,149800.0,26.0734,26.0999,26.0114,26.0202,149800.0
2007-06-08 14:30:00,29.38,29.42,29.31,29.39,115600.0,26.0202,26.0556,25.9582,26.0291,115600.0
2007-06-08 15:00:00,29.4,29.46,29.37,29.39,292500.0,26.0379,26.0911,26.0114,26.0291,292500.0
2007-06-08 15:30:00,29.39,29.51,29.08,29.49,433500.0,26.0291,26.1354,25.7545,26.1176,433500.0
2007-06-11 09:30:00,29.48,29.87,29.27,29.86,313300.0,26.1088,26.4542,25.9228,26.4453,313300.0
2007-06-11 10:00:00,29.86,29.92,29.82,29.86,205500.0,26.4453,26.4985,26.4099,26.4453,205500.0
2007-06-11 10:30:00,29.86,29.9,29.8,29.87,222200.0,26.4453,26.4808,26.3922,26.4542,222200.0
2007-06-11 11:00:00,29.87,29.9,29.81,29.89,207200.0,26.4542,26.4808,26.4011,26.4719,207200.0
2007-06-11 11:30:00,29.88,29.99,29.87,29.93,141400.0,26.463,26.5605,26.4542,26.5073,141400.0
2007-06-11 12:00:00,29.93,29.94,29.89,29.93,131100.0,26.5073,26.5162,26.4719,26.5073,131100.0
2007-06-11 12:30:00,29.92,29.99,29.91,29.99,153500.0,26.4985,26.5605,26.4896,26.5605,153500.0
2007-06-11 13:00:00,29.99,30.07,29.96,30.06,171400.0,26.5605,26.6313,26.5339,26.6225,171400.0
2007-06-11 13:30:00,30.06,30.06,29.93,29.95,137600.0,26.6225,26.6225,26.5073,26.525,137600.0
2007-06-11 14:00:00,29.94,30.03,29.9,30.02,183600.0,26.5162,26.5959,26.4808,26.587,183600.0
2007-06-11 14:30:00,30.02,30.03,29.98,30.01,318400.0,26.587,26.5959,26.5516,26.5782,318400.0
2007-06-11 15:00:00,30.01,30.03,29.96,29.99,327100.0,26.5782,26.5959,26.5339,26.5605,327100.0
2007-06-11 15:30:00,30.0,30.0,29.83,29.84,615400.0,26.5693,26.5693,26.4188,26.4276,615400.0
2007-06-12 09:30:00,29.43,29.58,29.04,29.49,262700.0,26.0645,26.1974,25.7191,26.1176,262700.0
2007-06-12 10:00:00,29.5,29.53,29.31,29.39,210100.0,26.1265,26.1531,25.9582,26.0291,210100.0
2007-06-12 10:30:00,29.39,29.52,29.39,29.51,201700.0,26.0291,26.1442,26.0291,26.1354,201700.0
2007-06-12 11:00:00,29.52,29.7,29.5,29.63,241100.0,26.1442,26.3036,26.1265,26.2416,241100.0
2007-06-12 11:30:00,29.62,29.73,29.55,29.71,106600.0,26.2328,26.3302,26.1708,26.3125,106600.0
2007-06-12 12:00:00,29.71,29.73,29.65,29.68,205300.0,26.3125,26.3302,26.2593,26.2859,205300.0
2007-06-12 12:30:00,29.68,29.72,29.59,29.65,146900.0,26.2859,26.3213,26.2062,26.2593,146900.0
2007-06-12 13:00:00,29.64,29.73,29.58,29.71,165700.0,26.2505,26.3302,26.1974,26.3125,165700.0
2007-06-12 13:30:00,29.7,29.84,29.69,29.84,181200.0,26.3036,26.4276,26.2948,26.4276,181200.0
2007-06-12 14:00:00,29.83,29.89,29.73,29.74,186500.0,26.4188,26.4719,26.3302,26.3391,186500.0
2007-06-12 14:30:00,29.74,29.77,29.67,29.77,174700.0,26.3391,26.3656,26.2771,26.3656,174700.0
2007-06-12 15:00:00,29.76,29.79,29.49,29.57,301900.0,26.3568,26.3833,26.1176,26.1885,301900.0
2007-06-12 15:30:00,29.57,29.57,29.4,29.43,342900.0,26.1885,26.1885,26.0379,26.0645,342900.0
2007-06-13 09:30:00,29.42,29.49,29.12,29.19,312500.0,26.0556,26.1176,25.79,25.852,312500.0
2007-06-13 10:00:00,29.19,29.33,29.11,29.32,308700.0,25.852,25.9759,25.7811,25.9671,308700.0
2007-06-13 10:30:00,29.31,29.31,29.17,29.22,146200.0,25.9582,25.9582,25.8342,25.8785,146200.0
2007-06-13 11:00:00,29.22,29.23,29.17,29.19,196600.0,25.8785,25.8874,25.8342,25.852,196600.0
2007-06-13 11:30:00,29.19,29.25,29.18,29.22,108900.0,25.852,25.9051,25.8431,25.8785,108900.0
2007-06-13 12:00:00,29.23,29.25,29.19,29.22,101100.0,25.8874,25.9051,25.852,25.8785,101100.0
2007-06-13 12:30:00,29.21,29.29,29.2,29.22,127600.0,25.8697,25.9405,25.8608,25.8785,127600.0
2007-06-13 13:00:00,29.22,29.25,29.19,29.24,100000.0,25.8785,25.9051,25.852,25.8962,100000.0
2007-06-13 13:30:00,29.24,29.29,29.23,29.24,99500.0,25.8962,25.9405,25.8874,25.8962,99500.0
2007-06-13 14:00:00,29.25,29.45,29.25,29.41,215700.0,25.9051,26.0822,25.9051,26.0468,215700.0
2007-06-13 14:30:00,29.42,29.56,29.39,29.55,227700.0,26.0556,26.1796,26.0291,26.1708,227700.0
2007-06-13 15:00:00,29.56,29.58,29.44,29.48,253700.0,26.1796,26.1974,26.0734,26.1088,253700.0
2007-06-13 15:30:00,29.47,29.72,29.47,29.72,566300.0,26.0999,26.3213,26.0999,26.3213,566300.0
2007-06-14 09:30:00,29.67,29.95,29.65,29.87,187300.0,26.2771,26.525,26.2593,26.4542,187300.0
2007-06-14 10:00:00,29.9,29.92,29.84,29.86,157600.0,26.4808,26.4985,26.4276,26.4453,157600.0
2007-06-14 10:30:00,29.86,30.0,29.84,29.88,174000.0,26.4453,26.5693,26.4276,26.463,174000.0
2007-06-14 11:00:00,29.88,29.95,29.85,29.93,367200.0,26.463,26.525,26.4365,26.5073,367200.0
2007-06-14 11:30:00,29.93,29.94,29.87,29.89,145800.0,26.5073,26.5162,26.4542,26.4719,145800.0
2007-06-14 12:00:00,29.88,29.96,29.72,29.89,176800.0,26.463,26.5339,26.3213,26.4719,176800.0
2007-06-14 12:30:00,29.89,29.9,29.88,29.88,116100.0,26.4719,26.4808,26.463,26.463,116100.0
2007-06-14 13:00:00,29.89,29.93,29.88,29.93,159100.0,26.4719,26.5073,26.463,26.5073,159100.0
2007-06-14 13:30:00,29.93,29.96,29.89,29.91,122600.0,26.5073,26.5339,26.4719,26.4896,122600.0
2007-06-14 14:00:00,29.91,29.93,29.86,29.91,211800.0,26.4896,26.5073,26.4453,26.4896,211800.0
2007-06-14 14:30:00,29.91,29.96,29.88,29.91,199700.0,26.4896,26.5339,26.463,26.4896,199700.0
2007-06-14 15:00:00,29.91,29.92,29.9,29.9,160700.0,26.4896,26.4985,26.4808,26.4808,160700.0
2007-06-14 15:30:00,29.9,29.93,29.9,29.91,359700.0,26.4808,26.5073,26.4808,26.4896,359700.0
2007-06-15 09:30:00,30.25,30.26,29.86,29.88,2741300.0,26.7907,26.7996,26.4453,26.463,2741300.0
2007-06-15 10:00:00,29.89,29.89,29.7,29.72,206400.0,26.4719,26.4719,26.3036,26.3213,206400.0
2007-06-15 10:30:00,29.73,29.85,29.72,29.8,143500.0,26.3302,26.4365,26.3213,26.3922,143500.0
2007-06-15 11:00:00,29.8,29.81,29.74,29.76,101000.0,26.3922,26.4011,26.3391,26.3568,101000.0
2007-06-15 11:30:00,29.75,29.77,29.65,29.66,147400.0,26.3479,26.3656,26.2593,26.2682,147400.0
2007-06-15 12:00:00,29.66,29.68,29.58,29.59,103200.0,26.2682,26.2859,26.1974,26.2062,103200.0
2007-06-15 12:30:00,29.6,29.65,29.59,29.65,100200.0,26.2151,26.2593,26.2062,26.2593,100200.0
2007-06-15 13:00:00,29.64,29.64,29.52,29.52,169000.0,26.2505,26.2505,26.1442,26.1442,169000.0
2007-06-15 13:30:00,29.52,29.9,29.52,29.62,222300.0,26.1442,26.4808,26.1442,26.2328,222300.0
2007-06-15 14:00:00,29.61,29.7,29.61,29.66,125900.0,26.2239,26.3036,26.2239,26.2682,125900.0
2007-06-15 14:30:00,29.66,29.7,29.65,29.69,164700.0,26.2682,26.3036,26.2593,26.2948,164700.0
2007-06-15 15:00:00,29.69,29.76,29.68,29.76,180900.0,26.2948,26.3568,26.2859,26.3568,180900.0
2007-06-15 15:30:00,29.76,29.83,29.74,29.83,548900.0,26.3568,26.4188,26.3391,26.4188,548900.0
2007-06-18 09:30:00,29.62,29.82,29.54,29.75,215700.0,26.2328,26.4099,26.1619,26.3479,215700.0
2007-06-18 10:00:00,29.75,29.76,29.51,29.52,161400.0,26.3479,26.3568,26.1354,26.1442,161400.0
2007-06-18 10:30:00,29.51,29.6,29.49,29.5,110500.0,26.1354,26.2151,26.1176,26.1265,110500.0
2007-06-18 11:00:00,29.5,29.5,29.44,29.48,190600.0,26.1265,26.1265,26.0734,26.1088,190600.0
2007-06-18 11:30:00,29.49,29.51,29.38,29.38,227000.0,26.1176,26.1354,26.0202,26.0202,227000.0
2007-06-18 12:00:00,29.38,29.39,29.29,29.3,188700.0,26.0202,26.0291,25.9405,25.9494,188700.0
2007-06-18 12:30:00,29.3,29.39,29.29,29.36,128700.0,25.9494,26.0291,25.9405,26.0025,128700.0
2007-06-18 13:00:00,29.36,29.36,29.3,29.3,152200.0,26.0025,26.0025,25.9494,25.9494,152200.0
2007-06-18 13:30:00,29.3,29.3,29.17,29.17,218800.0,25.9494,25.9494,25.8342,25.8342,218800.0
2007-06-18 14:00:00,29.17,29.33,29.17,29.33,208700.0,25.8342,25.9759,25.8342,25.9759,208700.0
2007-06-18 14:30:00,29.32,29.39,29.32,29.35,181400.0,25.9671,26.0291,25.9671,25.9937,181400.0
2007-06-18 15:00:00,29.35,29.41,29.3,29.38,281200.0,25.9937,26.0468,25.9494,26.0202,281200.0
2007-06-18 15:30:00,29.37,29.44,29.37,29.37,397500.0,26.0114,26.0734,26.0114,26.0114,397500.0
2007-06-19 09:30:00,29.29,29.29,29.09,29.09,233800.0,25.9405,25.9405,25.7634,25.7634,233800.0
2007-06-19 10:00:00,29.09,29.25,29.09,29.23,132000.0,25.7634,25.9051,25.7634,25.8874,132000.0
2007-06-19 10:30:00,29.24,29.37,29.21,29.29,152300.0,25.8962,26.0114,25.8697,25.9405,152300.0
2007-06-19 11:00:00,29.3,29.36,29.29,29.3,165400.0,25.9494,26.0025,25.9405,25.9494,165400.0
2007-06-19 11:30:00,29.29,29.34,29.26,29.34,147700.0,25.9405,25.9848,25.9139,25.9848,147700.0
2007-06-19 12:00:00,29.33,29.49,29.33,29.42,137500.0,25.9759,26.1176,25.9759,26.0556,137500.0
2007-06-19 12:30:00,29.42,29.53,29.38,29.51,90500.0,26.0556,26.1531,26.0202,26.1354,90500.0
2007-06-19 13:00:00,29.51,29.51,29.35,29.38,186200.0,26.1354,26.1354,25.9937,26.0202,186200.0
2007-06-19 13:30:00,29.38,29.39,29.28,29.29,129000.0,26.0202,26.0291,25.9317,25.9405,129000.0
2007-06-19 14:00:00,29.3,29.38,29.27,29.33,115500.0,25.9494,26.0202,25.9228,25.9759,115500.0
2007-06-19 14:30:00,29.34,29.46,29.34,29.46,162000.0,25.9848,26.0911,25.9848,26.0911,162000.0
2007-06-19 15:00:00,29.45,29.5,29.39,29.45,376900.0,26.0822,26.1265,26.0291,26.0822,376900.0
2007-06-19 15:30:00,29.45,29.47,29.38,29.41,320600.0,26.0822,26.0999,26.0202,26.0468,320600.0
2007-06-20 09:30:00,29.42,29.45,29.17,29.38,214600.0,26.0556,26.0822,25.8342,26.0202,214600.0
2007-06-20 10:00:00,29.38,29.44,29.31,29.4,143200.0,26.0202,26.0734,25.9582,26.0379,143200.0
2007-06-20 10:30:00,29.41,29.56,29.4,29.5,155500.0,26.0468,26.1796,26.0379,26.1265,155500.0
2007-06-20 11:00:00,29.51,29.55,29.41,29.53,160200.0,26.1354,26.1708,26.0468,26.1531,160200.0
2007-06-20 11:30:00,29.53,29.53,29.27,29.32,99200.0,26.1531,26.1531,25.9228,25.9671,99200.0
2007-06-20 12:00:00,29.32,29.43,29.3,29.42,65000.0,25.9671,26.0645,25.9494,26.0556,65000.0
2007-06-20 12:30:00,29.41,29.5,29.37,29.49,61500.0,26.0468,26.1265,26.0114,26.1176,61500.0
2007-06-20 13:00:00,29.49,29.49,29.26,29.29,207600.0,26.1176,26.1176,25.9139,25.9405,207600.0
2007-06-20 13:30:00,29.29,29.36,29.28,29.28,84700.0,25.9405,26.0025,25.9317,25.9317,84700.0
2007-06-20 14:00:00,29.28,29.34,29.25,29.27,128100.0,25.9317,25.9848,25.9051,25.9228,128100.0
2007-06-20 14:30:00,29.26,29.34,29.2,29.31,141700.0,25.9139,25.9848,25.8608,25.9582,141700.0
2007-06-20 15:00:00,29.31,29.41,29.26,29.37,335600.0,25.9582,26.0468,25.9139,26.0114,335600.0
2007-06-20 15:30:00,29.37,29.38,29.27,29.33,630600.0,26.0114,26.0202,25.9228,25.9759,630600.0
2007-06-21 09:30:00,29.26,29.31,29.13,29.16,214200.0,25.9139,25.9582,25.7988,25.8254,214200.0
2007-06-21 10:00:00,29.16,29.49,29.11,29.41,277200.0,25.8254,26.1176,25.7811,26.0468,277200.0
2007-06-21 10:30:00,29.4,29.55,29.32,29.48,196300.0,26.0379,26.1708,25.9671,26.1088,196300.0
2007-06-21 11:00:00,29.48,29.54,29.42,29.44,176500.0,26.1088,26.1619,26.0556,26.0734,176500.0
2007-06-21 11:30:00,29.43,29.5,29.33,29.49,217800.0,26.0645,26.1265,25.9759,26.1176,217800.0
2007-06-21 12:00:00,29.49,29.59,29.49,29.57,192300.0,26.1176,26.2062,26.1176,26.1885,192300.0
2007-06-21 12:30:00,29.56,29.67,29.53,29.58,175500.0,26.1796,26.2771,26.1531,26.1974,175500.0
2007-06-21 13:00:00,29.57,29.74,29.57,29.67,186100.0,26.1885,26.3391,26.1885,26.2771,186100.0
2007-06-21 13:30:00,29.67,29.85,29.67,29.8,292800.0,26.2771,26.4365,26.2771,26.3922,292800.0
2007-06-21 14:00:00,29.81,29.85,29.74,29.74,168800.0,26.4011,26.4365,26.3391,26.3391,168800.0
2007-06-21 14:30:00,29.74,29.86,29.72,29.81,338100.0,26.3391,26.4453,26.3213,26.4011,338100.0
2007-06-21 15:00:00,29.81,29.87,29.78,29.83,311700.0,26.4011,26.4542,26.3745,26.4188,311700.0
2007-06-21 15:30:00,29.84,29.98,29.82,29.94,492700.0,26.4276,26.5516,26.4099,26.5162,492700.0
2007-06-22 09:30:00,29.95,29.97,29.57,29.61,202200.0,26.525,26.5428,26.1885,26.2239,202200.0
2007-06-22 10:00:00,29.62,29.82,29.52,29.81,168100.0,26.2328,26.4099,26.1442,26.4011,168100.0
2007-06-22 10:30:00,29.8,29.99,29.8,29.98,155900.0,26.3922,26.5605,26.3922,26.5516,155900.0
2007-06-22 11:00:00,29.98,30.0,29.95,29.98,174000.0,26.5516,26.5693,26.525,26.5516,174000.0
2007-06-22 11:30:00,29.98,29.98,29.79,29.88,177300.0,26.5516,26.5516,26.3833,26.463,177300.0
2007-06-22 12:00:00,29.88,29.9,29.6,29.62,271200.0,26.463,26.4808,26.2151,26.2328,271200.0
2007-06-22 12:30:00,29.62,29.66,29.54,29.57,196000.0,26.2328,26.2682,26.1619,26.1885,196000.0
2007-06-22 13:00:00,29.57,29.73,29.49,29.7,182200.0,26.1885,26.3302,26.1176,26.3036,182200.0
2007-06-22 13:30:00,29.7,29.8,29.67,29.78,170900.0,26.3036,26.3922,26.2771,26.3745,170900.0
2007-06-22 14:00:00,29.78,29.85,29.74,29.85,218600.0,26.3745,26.4365,26.3391,26.4365,218600.0
2007-06-22 14:30:00,29.84,29.87,29.77,29.82,226300.0,26.4276,26.4542,26.3656,26.4099,226300.0
2007-06-22 15:00:00,29.83,29.9,29.79,29.89,305900.0,26.4188,26.4808,26.3833,26.4719,305900.0
2007-06-22 15:30:00,29.88,29.9,29.75,29.87,746300.0,26.463,26.4808,26.3479,26.4542,746300.0
2007-06-25 09:30:00,29.85,29.94,29.6,29.86,278100.0,26.4365,26.5162,26.2151,26.4453,278100.0
2007-06-25 10:00:00,29.87,30.04,29.85,30.0,279500.0,26.4542,26.6047,26.4365,26.5693,279500.0
2007-06-25 10:30:00,29.99,30.1,29.86,29.99,195100.0,26.5605,26.6579,26.4453,26.5605,195100.0
2007-06-25 11:00:00,30.0,30.06,29.98,30.01,213400.0,26.5693,26.6225,26.5516,26.5782,213400.0
2007-06-25 11:30:00,30.01,30.01,29.95,30.0,157600.0,26.5782,26.5782,26.525,26.5693,157600.0
2007-06-25 12:00:00,30.0,30.13,29.99,30.04,198000.0,26.5693,26.6845,26.5605,26.6047,198000.0
2007-06-25 12:30:00,30.04,30.09,30.0,30.05,109700.0,26.6047,26.649,26.5693,26.6136,109700.0
2007-06-25 13:00:00,30.05,30.09,29.98,30.07,210500.0,26.6136,26.649,26.5516,26.6313,210500.0
2007-06-25 13:30:00,30.07,30.1,30.04,30.05,142300.0,26.6313,26.6579,26.6047,26.6136,142300.0
2007-06-25 14:00:00,30.06,30.07,29.96,30.01,231400.0,26.6225,26.6313,26.5339,26.5782,231400.0
2007-06-25 14:30:00,30.0,30.02,29.83,29.89,482800.0,26.5693,26.587,26.4188,26.4719,482800.0
2007-06-25 15:00:00,29.89,29.96,29.79,29.89,419300.0,26.4719,26.5339,26.3833,26.4719,419300.0
2007-06-25 15:30:00,29.89,29.95,29.81,29.9,549800.0,26.4719,26.525,26.4011,26.4808,549800.0
2007-06-26 09:30:00,30.12,30.5,30.03,30.22,393300.0,26.6756,27.0121,26.5959,26.7642,393300.0
2007-06-26 10:00:00,30.22,30.31,30.14,30.18,305300.0,26.7642,26.8439,26.6933,26.7287,305300.0
2007-06-26 10:30:00,30.18,30.18,29.97,29.98,220600.0,26.7287,26.7287,26.5428,26.5516,220600.0
2007-06-26 11:00:00,29.98,30.1,29.98,30.04,212100.0,26.5516,26.6579,26.5516,26.6047,212100.0
2007-06-26 11:30:00,30.04,30.26,30.04,30.2,229600.0,26.6047,26.7996,26.6047,26.7465,229600.0
2007-06-26 12:00:00,30.2,30.26,30.02,30.1,124900.0,26.7465,26.7996,26.587,26.6579,124900.0
2007-06-26 12:30:00,30.11,30.14,30.05,30.08,88900.0,26.6667,26.6933,26.6136,26.6402,88900.0
2007-06-26 13:00:00,30.08,30.19,30.07,30.09,109200.0,26.6402,26.7376,26.6313,26.649,109200.0
2007-06-26 13:30:00,30.09,30.1,29.99,30.05,146500.0,26.649,26.6579,26.5605,26.6136,146500.0
2007-06-26 14:00:00,30.05,30.13,30.03,30.06,141600.0,26.6136,26.6845,26.5959,26.6225,141600.0
2007-06-26 14:30:00,30.06,30.13,30.01,30.07,222100.0,26.6225,26.6845,26.5782,26.6313,222100.0
2007-06-26 15:00:00,30.06,30.09,29.99,30.03,285400.0,26.6225,26.649,26.5605,26.5959,285400.0
2007-06-26 15:30:00,30.03,30.09,29.98,30.08,356600.0,26.5959,26.649,26.5516,26.6402,356600.0
2007-06-27 09:30:00,29.79,30.13,29.72,30.0,151200.0,26.3833,26.6845,26.3213,26.5693,151200.0
2007-06-27 10:00:00,30.0,30.07,29.92,29.95,182300.0,26.5693,26.6313,26.4985,26.525,182300.0
2007-06-27 10:30:00,29.94,30.03,29.88,29.9,270900.0,26.5162,26.5959,26.463,26.4808,270900.0
2007-06-27 11:00:00,29.91,30.04,29.84,29.94,166500.0,26.4896,26.6047,26.4276,26.5162,166500.0
2007-06-27 11:30:00,29.94,29.97,29.9,29.94,121800.0,26.5162,26.5428,26.4808,26.5162,121800.0
2007-06-27 12:00:00,29.95,30.0,29.94,30.0,157500.0,26.525,26.5693,26.5162,26.5693,157500.0
2007-06-27 12:30:00,30.0,30.1,30.0,30.08,134100.0,26.5693,26.6579,26.5693,26.6402,134100.0
2007-06-27 13:00:00,30.09,30.09,30.02,30.05,126800.0,26.649,26.649,26.587,26.6136,126800.0
2007-06-27 13:30:00,30.04,30.16,30.02,30.14,149100.0,26.6047,26.711,26.587,26.6933,149100.0
2007-06-27 14:00:00,30.15,30.25,30.11,30.22,180100.0,26.7022,26.7907,26.6667,26.7642,180100.0
2007-06-27 14:30:00,30.23,30.32,30.2,30.22,208200.0,26.773,26.8527,26.7465,26.7642,208200.0
2007-06-27 15:00:00,30.22,30.29,30.21,30.25,202600.0,26.7642,26.8262,26.7553,26.7907,202600.0
2007-06-27 15:30:00,30.25,30.37,30.24,30.36,409500.0,26.7907,26.897,26.7819,26.8882,409500.0
2007-06-28 09:30:00,30.16,30.48,30.11,30.48,223700.0,26.711,26.9944,26.6667,26.9944,223700.0
2007-06-28 10:00:00,30.48,30.57,30.46,30.53,194400.0,26.9944,27.0741,26.9767,27.0387,194400.0
2007-06-28 10:30:00,30.53,30.56,30.45,30.52,184200.0,27.0387,27.0653,26.9679,27.0299,184200.0
2007-06-28 11:00:00,30.52,30.53,30.43,30.49,151800.0,27.0299,27.0387,26.9501,27.0033,151800.0
2007-06-28 11:30:00,30.5,30.63,30.49,30.62,130200.0,27.0121,27.1273,27.0033,27.1184,130200.0
2007-06-28 12:00:00,30.63,30.66,30.57,30.57,157000.0,27.1273,27.1538,27.0741,27.0741,157000.0
2007-06-28 12:30:00,30.58,30.61,30.5,30.51,157900.0,27.083,27.1096,27.0121,27.021,157900.0
2007-06-28 13:00:00,30.52,30.58,30.51,30.51,90500.0,27.0299,27.083,27.021,27.021,90500.0
2007-06-28 13:30:00,30.52,30.55,30.48,30.52,103900.0,27.0299,27.0564,26.9944,27.0299,103900.0
2007-06-28 14:00:00,30.51,30.6,30.4,30.43,298600.0,27.021,27.1007,26.9236,26.9501,298600.0
2007-06-28 14:30:00,30.44,30.5,30.33,30.43,362700.0,26.959,27.0121,26.8616,26.9501,362700.0
2007-06-28 15:00:00,30.43,30.46,30.29,30.44,286500.0,26.9501,26.9767,26.8262,26.959,286500.0
2007-06-28 15:30:00,30.43,30.5,30.35,30.38,344600.0,26.9501,27.0121,26.8793,26.9059,344600.0
2007-06-29 09:30:00,30.52,30.53,30.31,30.32,191800.0,27.0299,27.0387,26.8439,26.8527,191800.0
2007-06-29 10:00:00,30.32,30.49,30.32,30.42,176600.0,26.8527,27.0033,26.8527,26.9413,176600.0
2007-06-29 10:30:00,30.42,30.46,30.38,30.43,121300.0,26.9413,26.9767,26.9059,26.9501,121300.0
2007-06-29 11:00:00,30.43,30.46,30.38,30.43,159300.0,26.9501,26.9767,26.9059,26.9501,159300.0
2007-06-29 11:30:00,30.42,30.43,30.34,30.35,89200.0,26.9413,26.9501,26.8704,26.8793,89200.0
2007-06-29 12:00:00,30.35,30.35,30.19,30.22,118600.0,26.8793,26.8793,26.7376,26.7642,118600.0
2007-06-29 12:30:00,30.22,30.26,30.14,30.25,83900.0,26.7642,26.7996,26.6933,26.7907,83900.0
2007-06-29 13:00:00,30.25,30.29,30.21,30.28,86800.0,26.7907,26.8262,26.7553,26.8173,86800.0
2007-06-29 13:30:00,30.28,30.31,30.23,30.24,117700.0,26.8173,26.8439,26.773,26.7819,117700.0
2007-06-29 14:00:00,30.23,30.23,30.08,30.1,166900.0,26.773,26.773,26.6402,26.6579,166900.0
2007-06-29 14:30:00,30.1,30.41,30.04,30.08,171200.0,26.6579,26.9324,26.6047,26.6402,171200.0
2007-06-29 15:00:00,30.08,30.1,29.85,29.91,327800.0,26.6402,26.6579,26.4365,26.4896,327800.0
2007-06-29 15:30:00,29.92,30.15,29.9,30.06,535600.0,26.4985,26.7022,26.4808,26.6225,535600.0
2007-07-02 09:30:00,30.25,30.25,29.79,29.98,318800.0,26.7907,26.7907,26.3833,26.5516,318800.0
2007-07-02 10:00:00,29.99,30.05,29.69,29.7,411700.0,26.5605,26.6136,26.2948,26.3036,411700.0
2007-07-02 10:30:00,29.7,29.85,29.69,29.72,292800.0,26.3036,26.4365,26.2948,26.3213,292800.0
2007-07-02 11:00:00,29.72,29.73,29.66,29.67,171700.0,26.3213,26.3302,26.2682,26.2771,171700.0
2007-07-02 11:30:00,29.67,29.7,29.58,29.63,233100.0,26.2771,26.3036,26.1974,26.2416,233100.0
2007-07-02 12:00:00,29.64,29.69,29.58,29.66,242300.0,26.2505,26.2948,26.1974,26.2682,242300.0
2007-07-02 12:30:00,29.67,29.67,29.56,29.62,153600.0,26.2771,26.2771,26.1796,26.2328,153600.0
2007-07-02 13:00:00,29.63,29.64,29.57,29.59,247200.0,26.2416,26.2505,26.1885,26.2062,247200.0
2007-07-02 13:30:00,29.58,29.66,29.58,29.61,255900.0,26.1974,26.2682,26.1974,26.2239,255900.0
2007-07-02 14:00:00,29.6,29.62,29.58,29.6,221000.0,26.2151,26.2328,26.1974,26.2151,221000.0
2007-07-02 14:30:00,29.6,29.62,29.54,29.57,189500.0,26.2151,26.2328,26.1619,26.1885,189500.0
2007-07-02 15:00:00,29.56,29.57,29.51,29.55,261700.0,26.1796,26.1885,26.1354,26.1708,261700.0
2007-07-02 15:30:00,29.56,29.64,29.51,29.62,614600.0,26.1796,26.2505,26.1354,26.2328,614600.0
2007-07-03 09:30:00,29.6,29.7,29.55,29.67,190600.0,26.2151,26.3036,26.1708,26.2771,190600.0
2007-07-03 10:00:00,29.66,29.69,29.57,29.63,237600.0,26.2682,26.2948,26.1885,26.2416,237600.0
2007-07-03 10:30:00,29.63,29.64,29.5,29.54,253000.0,26.2416,26.2505,26.1265,26.1619,253000.0
2007-07-03 11:00:00,29.54,29.59,29.49,29.5,424300.0,26.1619,26.2062,26.1176,26.1265,424300.0
2007-07-03 11:30:00,29.51,29.62,29.5,29.6,204700.0,26.1354,26.2328,26.1265,26.2151,204700.0
2007-07-03 12:00:00,29.59,29.66,29.58,29.6,213500.0,26.2062,26.2682,26.1974,26.2151,213500.0
2007-07-03 12:30:00,29.61,29.75,29.6,29.75,361400.0,26.2239,26.3479,26.2151,26.3479,361400.0
2007-07-05 09:30:00,29.67,29.93,29.66,29.88,287300.0,26.2771,26.5073,26.2682,26.463,287300.0
2007-07-05 10:00:00,29.89,29.95,29.81,29.94,256700.0,26.4719,26.525,26.4011,26.5162,256700.0
2007-07-05 10:30:00,29.94,29.97,29.8,29.8,206000.0,26.5162,26.5428,26.3922,26.3922,206000.0
2007-07-05 11:00:00,29.8,29.81,29.69,29.76,195500.0,26.3922,26.4011,26.2948,26.3568,195500.0
2007-07-05 11:30:00,29.76,29.76,29.66,29.66,97100.0,26.3568,26.3568,26.2682,26.2682,97100.0
2007-07-05 12:00:00,29.67,29.8,29.66,29.79,227200.0,26.2771,26.3922,26.2682,26.3833,227200.0
2007-07-05 12:30:00,29.79,29.85,29.73,29.84,138600.0,26.3833,26.4365,26.3302,26.4276,138600.0
2007-07-05 13:00:00,29.84,29.85,29.78,29.85,125700.0,26.4276,26.4365,26.3745,26.4365,125700.0
2007-07-05 13:30:00,29.85,29.9,29.77,29.78,145200.0,26.4365,26.4808,26.3656,26.3745,145200.0
2007-07-05 14:00:00,29.79,29.85,29.78,29.8,130800.0,26.3833,26.4365,26.3745,26.3922,130800.0
2007-07-05 14:30:00,29.81,29.81,29.74,29.75,126600.0,26.4011,26.4011,26.3391,26.3479,126600.0
2007-07-05 15:00:00,29.75,29.75,29.66,29.73,486700.0,26.3479,26.3479,26.2682,26.3302,486700.0
2007-07-05 15:30:00,29.73,29.9,29.71,29.83,762900.0,26.3302,26.4808,26.3125,26.4188,762900.0
2007-07-06 09:30:00,29.83,29.98,29.64,29.68,206000.0,26.4188,26.5516,26.2505,26.2859,206000.0
2007-07-06 10:00:00,29.67,29.67,29.53,29.54,234100.0,26.2771,26.2771,26.1531,26.1619,234100.0
2007-07-06 10:30:00,29.55,29.6,29.5,29.56,237700.0,26.1708,26.2151,26.1265,26.1796,237700.0
2007-07-06 11:00:00,29.56,29.7,29.55,29.68,182100.0,26.1796,26.3036,26.1708,26.2859,182100.0
2007-07-06 11:30:00,29.68,29.68,29.56,29.57,84200.0,26.2859,26.2859,26.1796,26.1885,84200.0
2007-07-06 12:00:00,29.57,29.57,29.5,29.51,128000.0,26.1885,26.1885,26.1265,26.1354,128000.0
2007-07-06 12:30:00,29.51,29.51,29.46,29.46,135000.0,26.1354,26.1354,26.0911,26.0911,135000.0
2007-07-06 13:00:00,29.47,29.47,29.44,29.46,187800.0,26.0999,26.0999,26.0734,26.0911,187800.0
2007-07-06 13:30:00,29.46,29.53,29.45,29.46,217200.0,26.0911,26.1531,26.0822,26.0911,217200.0
2007-07-06 14:00:00,29.46,29.46,29.41,29.42,121100.0,26.0911,26.0911,26.0468,26.0556,121100.0
2007-07-06 14:30:00,29.42,29.6,29.41,29.58,282300.0,26.0556,26.2151,26.0468,26.1974,282300.0
2007-07-06 15:00:00,29.58,29.65,29.55,29.64,293800.0,26.1974,26.2593,26.1708,26.2505,293800.0
2007-07-06 15:30:00,29.65,29.65,29.52,29.56,356600.0,26.2593,26.2593,26.1442,26.1796,356600.0
2007-07-09 09:30:00,29.56,29.63,29.17,29.23,561500.0,26.1796,26.2416,25.8342,25.8874,561500.0
2007-07-09 10:00:00,29.24,29.46,29.2,29.43,289900.0,25.8962,26.0911,25.8608,26.0645,289900.0
2007-07-09 10:30:00,29.43,29.52,29.3,29.3,351100.0,26.0645,26.1442,25.9494,25.9494,351100.0
2007-07-09 11:00:00,29.31,29.49,29.3,29.45,320900.0,25.9582,26.1176,25.9494,26.0822,320900.0
2007-07-09 11:30:00,29.45,29.47,29.36,29.43,173000.0,26.0822,26.0999,26.0025,26.0645,173000.0
2007-07-09 12:00:00,29.43,29.43,29.33,29.38,252400.0,26.0645,26.0645,25.9759,26.0202,252400.0
2007-07-09 12:30:00,29.38,29.44,29.33,29.43,186000.0,26.0202,26.0734,25.9759,26.0645,186000.0
2007-07-09 13:00:00,29.43,29.47,29.33,29.46,196700.0,26.0645,26.0999,25.9759,26.0911,196700.0
2007-07-09 13:30:00,29.45,29.5,29.41,29.47,177600.0,26.0822,26.1265,26.0468,26.0999,177600.0
2007-07-09 14:00:00,29.47,29.48,29.38,29.38,139400.0,26.0999,26.1088,26.0202,26.0202,139400.0
2007-07-09 14:30:00,29.39,29.5,29.38,29.44,263400.0,26.0291,26.1265,26.0202,26.0734,263400.0
2007-07-09 15:00:00,29.45,29.56,29.44,29.46,385300.0,26.0822,26.1796,26.0734,26.0911,385300.0
2007-07-09 15:30:00,29.45,29.51,29.4,29.46,445800.0,26.0822,26.1354,26.0379,26.0911,445800.0
2007-07-10 09:30:00,29.46,29.8,29.21,29.68,310700.0,26.0911,26.3922,25.8697,26.2859,310700.0
2007-07-10 10:00:00,29.69,29.89,29.64,29.84,296200.0,26.2948,26.4719,26.2505,26.4276,296200.0
2007-07-10 10:30:00,29.85,29.88,29.72,29.73,233500.0,26.4365,26.463,26.3213,26.3302,233500.0
2007-07-10 11:00:00,29.73,29.77,29.65,29.66,163700.0,26.3302,26.3656,26.2593,26.2682,163700.0
2007-07-10 11:30:00,29.65,29.67,29.5,29.58,223800.0,26.2593,26.2771,26.1265,26.1974,223800.0
2007-07-10 12:00:00,29.58,29.64,29.45,29.45,158100.0,26.1974,26.2505,26.0822,26.0822,158100.0
2007-07-10 12:30:00,29.45,29.62,29.45,29.55,205000.0,26.0822,26.2328,26.0822,26.1708,205000.0
2007-07-10 13:00:00,29.55,29.65,29.46,29.46,197800.0,26.1708,26.2593,26.0911,26.0911,197800.0
2007-07-10 13:30:00,29.47,29.57,29.26,29.35,268600.0,26.0999,26.1885,25.9139,25.9937,268600.0
2007-07-10 14:00:00,29.32,29.51,29.31,29.44,227700.0,25.9671,26.1354,25.9582,26.0734,227700.0
2007-07-10 14:30:00,29.49,29.49,29.35,29.4,215700.0,26.1176,26.1176,25.9937,26.0379,215700.0
2007-07-10 15:00:00,29.4,29.52,29.36,29.52,346900.0,26.0379,26.1442,26.0025,26.1442,346900.0
2007-07-10 15:30:00,29.52,29.62,29.42,29.6,928300.0,26.1442,26.2328,26.0556,26.2151,928300.0
2007-07-11 09:30:00,29.6,29.7,29.4,29.67,255500.0,26.2151,26.3036,26.0379,26.2771,255500.0
2007-07-11 10:00:00,29.67,29.77,29.62,29.63,238000.0,26.2771,26.3656,26.2328,26.2416,238000.0
2007-07-11 10:30:00,29.63,29.67,29.6,29.63,164500.0,26.2416,26.2771,26.2151,26.2416,164500.0
2007-07-11 11:00:00,29.64,29.75,29.61,29.63,370800.0,26.2505,26.3479,26.2239,26.2416,370800.0
2007-07-11 11:30:00,29.63,29.64,29.51,29.57,152000.0,26.2416,26.2505,26.1354,26.1885,152000.0
2007-07-11 12:00:00,29.56,29.68,29.56,29.61,126500.0,26.1796,26.2859,26.1796,26.2239,126500.0
2007-07-11 12:30:00,29.61,29.7,29.58,29.69,170300.0,26.2239,26.3036,26.1974,26.2948,170300.0
2007-07-11 13:00:00,29.69,29.76,29.64,29.65,107100.0,26.2948,26.3568,26.2505,26.2593,107100.0
2007-07-11 13:30:00,29.64,29.75,29.63,29.63,124500.0,26.2505,26.3479,26.2416,26.2416,124500.0
2007-07-11 14:00:00,29.62,29.73,29.59,29.66,131500.0,26.2328,26.3302,26.2062,26.2682,131500.0
2007-07-11 14:30:00,29.67,29.67,29.5,29.55,181500.0,26.2771,26.2771,26.1265,26.1708,181500.0
2007-07-11 15:00:00,29.55,29.65,29.54,29.63,168200.0,26.1708,26.2593,26.1619,26.2416,168200.0
2007-07-11 15:30:00,29.64,29.76,29.64,29.74,506800.0,26.2505,26.3568,26.2505,26.3391,506800.0
2007-07-12 09:30:00,29.83,29.92,29.74,29.91,178700.0,26.4188,26.4985,26.3391,26.4896,178700.0
2007-07-12 10:00:00,29.9,29.93,29.8,29.87,257900.0,26.4808,26.5073,26.3922,26.4542,257900.0
2007-07-12 10:30:00,29.87,29.94,29.79,29.9,111000.0,26.4542,26.5162,26.3833,26.4808,111000.0
2007-07-12 11:00:00,29.9,29.9,29.8,29.81,131300.0,26.4808,26.4808,26.3922,26.4011,131300.0
2007-07-12 11:30:00,29.81,29.84,29.76,29.8,126300.0,26.4011,26.4276,26.3568,26.3922,126300.0
2007-07-12 12:00:00,29.8,29.98,29.79,29.98,112100.0,26.3922,26.5516,26.3833,26.5516,112100.0
2007-07-12 12:30:00,29.98,29.99,29.92,29.99,113300.0,26.5516,26.5605,26.4985,26.5605,113300.0
2007-07-12 13:00:00,29.99,30.0,29.9,29.96,100800.0,26.5605,26.5693,26.4808,26.5339,100800.0
2007-07-12 13:30:00,29.95,30.04,29.94,30.02,115400.0,26.525,26.6047,26.5162,26.587,115400.0
2007-07-12 14:00:00,30.02,30.07,29.98,30.07,143900.0,26.587,26.6313,26.5516,26.6313,143900.0
2007-07-12 14:30:00,30.06,30.19,30.06,30.19,144900.0,26.6225,26.7376,26.6225,26.7376,144900.0
2007-07-12 15:00:00,30.19,30.31,30.18,30.3,377200.0,26.7376,26.8439,26.7287,26.835,377200.0
2007-07-12 15:30:00,30.3,30.44,30.29,30.44,890900.0,26.835,26.959,26.8262,26.959,890900.0
2007-07-13 09:30:00,30.31,30.36,30.1,30.11,177300.0,26.8439,26.8882,26.6579,26.6667,177300.0
2007-07-13 10:00:00,30.1,30.25,30.07,30.23,230600.0,26.6579,26.7907,26.6313,26.773,230600.0
2007-07-13 10:30:00,30.23,30.52,30.23,30.5,216700.0,26.773,27.0299,26.773,27.0121,216700.0
2007-07-13 11:00:00,30.5,30.5,30.37,30.37,137300.0,27.0121,27.0121,26.897,26.897,137300.0
2007-07-13 11:30:00,30.37,30.37,30.16,30.16,174900.0,26.897,26.897,26.711,26.711,174900.0
2007-07-13 12:00:00,30.17,30.24,30.14,30.19,167600.0,26.7199,26.7819,26.6933,26.7376,167600.0
2007-07-13 12:30:00,30.19,30.19,30.13,30.13,81300.0,26.7376,26.7376,26.6845,26.6845,81300.0
2007-07-13 13:00:00,30.14,30.18,30.11,30.14,110500.0,26.6933,26.7287,26.6667,26.6933,110500.0
2007-07-13 13:30:00,30.14,30.16,30.11,30.12,95300.0,26.6933,26.711,26.6667,26.6756,95300.0
2007-07-13 14:00:00,30.12,30.16,30.1,30.1,121500.0,26.6756,26.711,26.6579,26.6579,121500.0
2007-07-13 14:30:00,30.1,30.2,30.09,30.19,205500.0,26.6579,26.7465,26.649,26.7376,205500.0
2007-07-13 15:00:00,30.19,30.19,30.14,30.15,293800.0,26.7376,26.7376,26.6933,26.7022,293800.0
2007-07-13 15:30:00,30.16,30.19,30.13,30.18,522500.0,26.711,26.7376,26.6845,26.7287,522500.0
2007-07-16 09:30:00,30.06,30.17,29.93,30.16,155200.0,26.6225,26.7199,26.5073,26.711,155200.0
2007-07-16 10:00:00,30.16,30.17,30.03,30.14,113400.0,26.711,26.7199,26.5959,26.6933,113400.0
2007-07-16 10:30:00,30.15,30.15,30.1,30.15,114600.0,26.7022,26.7022,26.6579,26.7022,114600.0
2007-07-16 11:00:00,30.15,30.19,30.03,30.07,141100.0,26.7022,26.7376,26.5959,26.6313,141100.0
2007-07-16 11:30:00,30.07,30.1,30.04,30.08,75600.0,26.6313,26.6579,26.6047,26.6402,75600.0
2007-07-16 12:00:00,30.08,30.09,30.01,30.04,129200.0,26.6402,26.649,26.5782,26.6047,129200.0
2007-07-16 12:30:00,30.04,30.06,30.02,30.05,127200.0,26.6047,26.6225,26.587,26.6136,127200.0
2007-07-16 13:00:00,30.05,30.05,30.02,30.05,111700.0,26.6136,26.6136,26.587,26.6136,111700.0
2007-07-16 13:30:00,30.05,30.07,30.03,30.04,166500.0,26.6136,26.6313,26.5959,26.6047,166500.0
2007-07-16 14:00:00,30.03,30.05,29.98,30.05,109000.0,26.5959,26.6136,26.5516,26.6136,109000.0
2007-07-16 14:30:00,30.05,30.05,30.0,30.05,157800.0,26.6136,26.6136,26.5693,26.6136,157800.0
2007-07-16 15:00:00,30.05,30.06,30.03,30.05,148100.0,26.6136,26.6225,26.5959,26.6136,148100.0
2007-07-16 15:30:00,30.05,30.14,30.02,30.07,577700.0,26.6136,26.6933,26.587,26.6313,577700.0
2007-07-17 09:30:00,29.94,30.14,29.93,30.07,160300.0,26.5162,26.6933,26.5073,26.6313,160300.0
2007-07-17 10:00:00,30.07,30.09,29.93,30.03,130800.0,26.6313,26.649,26.5073,26.5959,130800.0
2007-07-17 10:30:00,30.02,30.02,29.83,29.86,159800.0,26.587,26.587,26.4188,26.4453,159800.0
2007-07-17 11:00:00,29.86,29.87,29.73,29.78,243000.0,26.4453,26.4542,26.3302,26.3745,243000.0
2007-07-17 11:30:00,29.79,29.97,29.79,29.9,137000.0,26.3833,26.5428,26.3833,26.4808,137000.0
2007-07-17 12:00:00,29.9,29.91,29.71,29.71,239100.0,26.4808,26.4896,26.3125,26.3125,239100.0
2007-07-17 12:30:00,29.71,29.78,29.67,29.78,365600.0,26.3125,26.3745,26.2771,26.3745,365600.0
2007-07-17 13:00:00,29.78,29.82,29.75,29.76,192900.0,26.3745,26.4099,26.3479,26.3568,192900.0
2007-07-17 13:30:00,29.76,29.92,29.75,29.92,368300.0,26.3568,26.4985,26.3479,26.4985,368300.0
2007-07-17 14:00:00,29.92,29.99,29.9,29.94,229300.0,26.4985,26.5605,26.4808,26.5162,229300.0
2007-07-17 14:30:00,29.95,29.95,29.84,29.93,268100.0,26.525,26.525,26.4276,26.5073,268100.0
2007-07-17 15:00:00,29.92,29.96,29.89,29.94,421700.0,26.4985,26.5339,26.4719,26.5162,421700.0
2007-07-17 15:30:00,29.94,29.97,29.91,29.92,410700.0,26.5162,26.5428,26.4896,26.4985,410700.0
2007-07-18 09:30:00,29.78,30.24,29.78,29.86,239200.0,26.3745,26.7819,26.3745,26.4453,239200.0
2007-07-18 10:00:00,29.86,29.92,29.68,29.9,226200.0,26.4453,26.4985,26.2859,26.4808,226200.0
2007-07-18 10:30:00,29.9,29.92,29.78,29.86,208600.0,26.4808,26.4985,26.3745,26.4453,208600.0
2007-07-18 11:00:00,29.85,29.93,29.75,29.76,171100.0,26.4365,26.5073,26.3479,26.3568,171100.0
2007-07-18 11:30:00,29.76,29.76,29.57,29.58,205200.0,26.3568,26.3568,26.1885,26.1974,205200.0
2007-07-18 12:00:00,29.59,29.69,29.51,29.69,191400.0,26.2062,26.2948,26.1354,26.2948,191400.0
2007-07-18 12:30:00,29.68,29.74,29.58,29.69,100500.0,26.2859,26.3391,26.1974,26.2948,100500.0
2007-07-18 13:00:00,29.69,29.7,29.57,29.64,103900.0,26.2948,26.3036,26.1885,26.2505,103900.0
2007-07-18 13:30:00,29.64,29.77,29.62,29.66,116700.0,26.2505,26.3656,26.2328,26.2682,116700.0
2007-07-18 14:00:00,29.66,29.74,29.59,29.59,152000.0,26.2682,26.3391,26.2062,26.2062,152000.0
2007-07-18 14:30:00,29.6,29.7,29.56,29.68,163400.0,26.2151,26.3036,26.1796,26.2859,163400.0
2007-07-18 15:00:00,29.68,29.71,29.64,29.71,150600.0,26.2859,26.3125,26.2505,26.3125,150600.0
2007-07-18 15:30:00,29.7,29.82,29.68,29.82,498700.0,26.3036,26.4099,26.2859,26.4099,498700.0
2007-07-19 09:30:00,29.96,29.98,29.68,29.83,163200.0,26.5339,26.5516,26.2859,26.4188,163200.0
2007-07-19 10:00:00,29.84,29.85,29.67,29.7,137700.0,26.4276,26.4365,26.2771,26.3036,137700.0
2007-07-19 10:30:00,29.72,29.72,29.59,29.64,180800.0,26.3213,26.3213,26.2062,26.2505,180800.0
2007-07-19 11:00:00,29.63,29.78,29.62,29.65,161300.0,26.2416,26.3745,26.2328,26.2593,161300.0
2007-07-19 11:30:00,29.65,29.69,29.61,29.62,112600.0,26.2593,26.2948,26.2239,26.2328,112600.0
2007-07-19 12:00:00,29.61,29.68,29.55,29.67,136500.0,26.2239,26.2859,26.1708,26.2771,136500.0
2007-07-19 12:30:00,29.67,29.8,29.67,29.79,90600.0,26.2771,26.3922,26.2771,26.3833,90600.0
2007-07-19 13:00:00,29.79,29.8,29.6,29.62,633300.0,26.3833,26.3922,26.2151,26.2328,633300.0
2007-07-19 13:30:00,29.63,29.79,29.62,29.77,128400.0,26.2416,26.3833,26.2328,26.3656,128400.0
2007-07-19 14:00:00,29.77,29.77,29.69,29.74,143300.0,26.3656,26.3656,26.2948,26.3391,143300.0
2007-07-19 14:30:00,29.74,29.8,29.73,29.79,139800.0,26.3391,26.3922,26.3302,26.3833,139800.0
2007-07-19 15:00:00,29.79,29.93,29.78,29.92,345800.0,26.3833,26.5073,26.3745,26.4985,345800.0
2007-07-19 15:30:00,29.92,29.96,29.84,29.84,488500.0,26.4985,26.5339,26.4276,26.4276,488500.0
2007-07-20 09:30:00,30.0,30.09,29.58,30.02,1053200.0,26.5693,26.649,26.1974,26.587,1053200.0
2007-07-20 10:00:00,30.02,30.17,29.98,30.03,219300.0,26.587,26.7199,26.5516,26.5959,219300.0
2007-07-20 10:30:00,30.03,30.05,29.92,30.01,146700.0,26.5959,26.6136,26.4985,26.5782,146700.0
2007-07-20 11:00:00,30.01,30.01,29.98,29.99,159400.0,26.5782,26.5782,26.5516,26.5605,159400.0
2007-07-20 11:30:00,29.99,30.01,29.94,29.96,173400.0,26.5605,26.5782,26.5162,26.5339,173400.0
2007-07-20 12:00:00,29.96,30.0,29.89,30.0,160900.0,26.5339,26.5693,26.4719,26.5693,160900.0
2007-07-20 12:30:00,29.99,30.0,29.84,29.85,183100.0,26.5605,26.5693,26.4276,26.4365,183100.0
2007-07-20 13:00:00,29.86,29.99,29.86,29.88,193700.0,26.4453,26.5605,26.4453,26.463,193700.0
2007-07-20 13:30:00,29.88,30.01,29.84,29.99,153700.0,26.463,26.5782,26.4276,26.5605,153700.0
2007-07-20 14:00:00,30.0,30.13,29.99,30.02,239400.0,26.5693,26.6845,26.5605,26.587,239400.0
2007-07-20 14:30:00,30.02,30.1,30.0,30.07,259000.0,26.587,26.6579,26.5693,26.6313,259000.0
2007-07-20 15:00:00,30.07,30.18,30.07,30.17,576300.0,26.6313,26.7287,26.6313,26.7199,576300.0
2007-07-20 15:30:00,30.17,30.18,29.97,30.05,622700.0,26.7199,26.7287,26.5428,26.6136,622700.0
2007-07-23 09:30:00,30.09,30.28,30.03,30.27,191300.0,26.649,26.8173,26.5959,26.8084,191300.0
2007-07-23 10:00:00,30.27,30.47,30.18,30.37,208600.0,26.8084,26.9856,26.7287,26.897,208600.0
2007-07-23 10:30:00,30.36,30.49,30.33,30.49,147900.0,26.8882,27.0033,26.8616,27.0033,147900.0
2007-07-23 11:00:00,30.49,30.56,30.49,30.53,151800.0,27.0033,27.0653,27.0033,27.0387,151800.0
2007-07-23 11:30:00,30.52,30.59,30.52,30.53,145600.0,27.0299,27.0919,27.0299,27.0387,145600.0
2007-07-23 12:00:00,30.53,30.59,30.43,30.45,132000.0,27.0387,27.0919,26.9501,26.9679,132000.0
2007-07-23 12:30:00,30.45,30.53,30.39,30.46,117800.0,26.9679,27.0387,26.9147,26.9767,117800.0
2007-07-23 13:00:00,30.47,30.5,30.34,30.35,91000.0,26.9856,27.0121,26.8704,26.8793,91000.0
2007-07-23 13:30:00,30.35,30.42,30.29,30.31,114600.0,26.8793,26.9413,26.8262,26.8439,114600.0
2007-07-23 14:00:00,30.31,30.33,30.21,30.24,164100.0,26.8439,26.8616,26.7553,26.7819,164100.0
2007-07-23 14:30:00,30.26,30.4,30.26,30.34,144300.0,26.7996,26.9236,26.7996,26.8704,144300.0
2007-07-23 15:00:00,30.34,30.39,30.32,30.38,144300.0,26.8704,26.9147,26.8527,26.9059,144300.0
2007-07-23 15:30:00,30.38,30.39,30.25,30.26,326700.0,26.9059,26.9147,26.7907,26.7996,326700.0
2007-07-24 09:30:00,30.15,30.85,30.12,30.56,358600.0,26.7022,27.3221,26.6756,27.0653,358600.0
2007-07-24 10:00:00,30.55,30.67,30.5,30.62,292000.0,27.0564,27.1627,27.0121,27.1184,292000.0
2007-07-24 10:30:00,30.61,30.7,30.59,30.69,231800.0,27.1096,27.1893,27.0919,27.1804,231800.0
2007-07-24 11:00:00,30.69,30.7,30.56,30.61,146000.0,27.1804,27.1893,27.0653,27.1096,146000.0
2007-07-24 11:30:00,30.6,30.68,30.58,30.66,111800.0,27.1007,27.1716,27.083,27.1538,111800.0
2007-07-24 12:00:00,30.66,30.71,30.61,30.7,188100.0,27.1538,27.1981,27.1096,27.1893,188100.0
2007-07-24 12:30:00,30.71,30.84,30.71,30.78,182700.0,27.1981,27.3133,27.1981,27.2601,182700.0
2007-07-24 13:00:00,30.79,30.83,30.75,30.75,170300.0,27.269,27.3044,27.2336,27.2336,170300.0
2007-07-24 13:30:00,30.74,30.78,30.58,30.64,118800.0,27.2247,27.2601,27.083,27.1361,118800.0
2007-07-24 14:00:00,30.64,30.64,30.47,30.5,288300.0,27.1361,27.1361,26.9856,27.0121,288300.0
2007-07-24 14:30:00,30.49,30.5,30.24,30.24,344400.0,27.0033,27.0121,26.7819,26.7819,344400.0
2007-07-24 15:00:00,30.24,30.24,29.86,29.86,610400.0,26.7819,26.7819,26.4453,26.4453,610400.0
2007-07-24 15:30:00,29.86,30.65,29.84,29.98,588700.0,26.4453,27.145,26.4276,26.5516,588700.0
2007-07-25 09:30:00,30.02,30.37,30.02,30.35,324900.0,26.587,26.897,26.587,26.8793,324900.0
2007-07-25 10:00:00,30.34,30.34,29.98,30.05,182000.0,26.8704,26.8704,26.5516,26.6136,182000.0
2007-07-25 10:30:00,30.05,30.15,29.9,30.15,363200.0,26.6136,26.7022,26.4808,26.7022,363200.0
2007-07-25 11:00:00,30.14,30.35,30.09,30.31,290500.0,26.6933,26.8793,26.649,26.8439,290500.0
2007-07-25 11:30:00,30.3,30.32,30.23,30.25,185200.0,26.835,26.8527,26.773,26.7907,185200.0
2007-07-25 12:00:00,30.26,30.26,30.07,30.19,215400.0,26.7996,26.7996,26.6313,26.7376,215400.0
2007-07-25 12:30:00,30.19,30.2,30.01,30.1,123100.0,26.7376,26.7465,26.5782,26.6579,123100.0
2007-07-25 13:00:00,30.09,30.15,29.98,30.03,141300.0,26.649,26.7022,26.5516,26.5959,141300.0
2007-07-25 13:30:00,30.01,30.12,29.93,29.98,139200.0,26.5782,26.6756,26.5073,26.5516,139200.0
2007-07-25 14:00:00,29.98,30.11,29.91,30.06,165000.0,26.5516,26.6667,26.4896,26.6225,165000.0
2007-07-25 14:30:00,30.06,30.07,29.96,30.06,100900.0,26.6225,26.6313,26.5339,26.6225,100900.0
2007-07-25 15:00:00,30.06,30.3,30.05,30.17,265400.0,26.6225,26.835,26.6136,26.7199,265400.0
2007-07-25 15:30:00,30.17,30.18,30.01,30.05,464600.0,26.7199,26.7287,26.5782,26.6136,464600.0
2007-07-26 09:30:00,29.65,30.19,29.6,30.16,282000.0,26.2593,26.7376,26.2151,26.711,282000.0
2007-07-26 10:00:00,30.15,30.49,30.07,30.17,312300.0,26.7022,27.0033,26.6313,26.7199,312300.0
2007-07-26 10:30:00,30.21,30.32,30.04,30.04,116700.0,26.7553,26.8527,26.6047,26.6047,116700.0
2007-07-26 11:00:00,30.04,30.04,29.69,29.77,274100.0,26.6047,26.6047,26.2948,26.3656,274100.0
2007-07-26 11:30:00,29.77,29.96,29.64,29.96,146100.0,26.3656,26.5339,26.2505,26.5339,146100.0
2007-07-26 12:00:00,29.97,29.98,29.76,29.79,194900.0,26.5428,26.5516,26.3568,26.3833,194900.0
2007-07-26 12:30:00,29.79,29.81,29.53,29.77,254600.0,26.3833,26.4011,26.1531,26.3656,254600.0
2007-07-26 13:00:00,29.76,29.79,29.55,29.64,146500.0,26.3568,26.3833,26.1708,26.2505,146500.0
2007-07-26 13:30:00,29.65,29.7,29.45,29.51,226000.0,26.2593,26.3036,26.0822,26.1354,226000.0
2007-07-26 14:00:00,29.51,29.58,29.24,29.37,278200.0,26.1354,26.1974,25.8962,26.0114,278200.0
2007-07-26 14:30:00,29.38,29.6,29.17,29.41,329100.0,26.0202,26.2151,25.8342,26.0468,329100.0
2007-07-26 15:00:00,29.42,29.59,29.3,29.34,380000.0,26.0556,26.2062,25.9494,25.9848,380000.0
2007-07-26 15:30:00,29.34,29.57,29.28,29.5,868500.0,25.9848,26.1885,25.9317,26.1265,868500.0
2007-07-27 09:30:00,29.52,29.75,29.03,29.67,311500.0,26.1442,26.3479,25.7102,26.2771,311500.0
2007-07-27 10:00:00,29.67,29.8,29.51,29.8,307100.0,26.2771,26.3922,26.1354,26.3922,307100.0
2007-07-27 10:30:00,29.8,29.88,29.36,29.55,192800.0,26.3922,26.463,26.0025,26.1708,192800.0
2007-07-27 11:00:00,29.55,29.58,29.32,29.37,169200.0,26.1708,26.1974,25.9671,26.0114,169200.0
2007-07-27 11:30:00,29.37,29.46,29.26,29.32,199000.0,26.0114,26.0911,25.9139,25.9671,199000.0
2007-07-27 12:00:00,29.32,29.39,29.23,29.32,172300.0,25.9671,26.0291,25.8874,25.9671,172300.0
2007-07-27 12:30:00,29.34,29.42,29.09,29.18,160400.0,25.9848,26.0556,25.7634,25.8431,160400.0
2007-07-27 13:00:00,29.18,29.35,29.16,29.17,122800.0,25.8431,25.9937,25.8254,25.8342,122800.0
2007-07-27 13:30:00,29.17,29.36,29.13,29.33,117000.0,25.8342,26.0025,25.7988,25.9759,117000.0
2007-07-27 14:00:00,29.33,29.34,29.16,29.19,172100.0,25.9759,25.9848,25.8254,25.852,172100.0
2007-07-27 14:30:00,29.19,29.43,29.17,29.35,225100.0,25.852,26.0645,25.8342,25.9937,225100.0
2007-07-27 15:00:00,29.34,29.35,29.22,29.29,250000.0,25.9848,25.9937,25.8785,25.9405,250000.0
2007-07-27 15:30:00,29.28,29.33,28.99,28.99,444000.0,25.9317,25.9759,25.6748,25.6748,444000.0
2007-07-30 09:30:00,28.96,29.12,28.76,29.1,290600.0,25.6483,25.79,25.4711,25.7722,290600.0
2007-07-30 10:00:00,29.09,29.2,28.94,29.06,224100.0,25.7634,25.8608,25.6305,25.7368,224100.0
2007-07-30 10:30:00,29.05,29.08,28.89,28.9,151400.0,25.728,25.7545,25.5863,25.5951,151400.0
2007-07-30 11:00:00,28.9,28.99,28.76,28.84,174200.0,25.5951,25.6748,25.4711,25.542,174200.0
2007-07-30 11:30:00,28.85,28.93,28.75,28.9,126800.0,25.5508,25.6217,25.4623,25.5951,126800.0
2007-07-30 12:00:00,28.9,28.96,28.83,28.92,144600.0,25.5951,25.6483,25.5331,25.6128,144600.0
2007-07-30 12:30:00,28.92,29.05,28.9,28.93,124100.0,25.6128,25.728,25.5951,25.6217,124100.0
2007-07-30 13:00:00,28.93,29.05,28.89,28.9,206700.0,25.6217,25.728,25.5863,25.5951,206700.0
2007-07-30 13:30:00,28.9,29.07,28.82,29.0,146400.0,25.5951,25.7457,25.5243,25.6837,146400.0
2007-07-30 14:00:00,29.0,29.06,28.97,29.02,160700.0,25.6837,25.7368,25.6571,25.7014,160700.0
2007-07-30 14:30:00,29.03,29.03,28.94,28.98,321000.0,25.7102,25.7102,25.6305,25.666,321000.0
2007-07-30 15:00:00,28.98,29.09,28.96,29.06,309700.0,25.666,25.7634,25.6483,25.7368,309700.0
2007-07-30 15:30:00,29.05,29.13,28.94,29.04,485600.0,25.728,25.7988,25.6305,25.7191,485600.0
2007-07-31 09:30:00,28.99,29.31,28.97,29.24,262800.0,25.6748,25.9582,25.6571,25.8962,262800.0
2007-07-31 10:00:00,29.25,29.36,29.19,29.3,219300.0,25.9051,26.0025,25.852,25.9494,219300.0
2007-07-31 10:30:00,29.3,29.42,29.2,29.25,306700.0,25.9494,26.0556,25.8608,25.9051,306700.0
2007-07-31 11:00:00,29.24,29.33,29.16,29.21,241800.0,25.8962,25.9759,25.8254,25.8697,241800.0
2007-07-31 11:30:00,29.22,29.29,29.12,29.26,140500.0,25.8785,25.9405,25.79,25.9139,140500.0
2007-07-31 12:00:00,29.26,29.3,29.12,29.22,143000.0,25.9139,25.9494,25.79,25.8785,143000.0
2007-07-31 12:30:00,29.23,29.26,29.12,29.13,89500.0,25.8874,25.9139,25.79,25.7988,89500.0
2007-07-31 13:00:00,29.14,29.22,29.07,29.08,102000.0,25.8077,25.8785,25.7457,25.7545,102000.0
2007-07-31 13:30:00,29.08,29.18,29.0,29.18,197800.0,25.7545,25.8431,25.6837,25.8431,197800.0
2007-07-31 14:00:00,29.18,29.25,29.01,29.04,205900.0,25.8431,25.9051,25.6925,25.7191,205900.0
2007-07-31 14:30:00,29.04,29.04,28.8,28.86,458600.0,25.7191,25.7191,25.5065,25.5597,458600.0
2007-07-31 15:00:00,28.86,29.01,28.86,28.92,209400.0,25.5597,25.6925,25.5597,25.6128,209400.0
2007-07-31 15:30:00,28.92,28.93,28.64,28.64,595400.0,25.6128,25.6217,25.3648,25.3648,595400.0
2007-08-01 09:30:00,28.64,28.99,28.43,28.75,383900.0,25.3648,25.6748,25.1789,25.4623,383900.0
2007-08-01 10:00:00,28.76,29.0,28.56,28.67,428200.0,25.4711,25.6837,25.294,25.3914,428200.0
2007-08-01 10:30:00,28.67,28.78,28.4,28.51,253600.0,25.3914,25.4888,25.1523,25.2497,253600.0
2007-08-01 11:00:00,28.51,28.69,28.43,28.51,155600.0,25.2497,25.4091,25.1789,25.2497,155600.0
2007-08-01 11:30:00,28.51,28.89,28.51,28.86,122100.0,25.2497,25.5863,25.2497,25.5597,122100.0
2007-08-01 12:00:00,28.87,28.94,28.76,28.91,91800.0,25.5685,25.6305,25.4711,25.604,91800.0
2007-08-01 12:30:00,28.91,28.97,28.85,28.9,145700.0,25.604,25.6571,25.5508,25.5951,145700.0
2007-08-01 13:00:00,28.89,28.92,28.66,28.73,240900.0,25.5863,25.6128,25.3826,25.4446,240900.0
2007-08-01 13:30:00,28.73,28.85,28.68,28.84,114400.0,25.4446,25.5508,25.4003,25.542,114400.0
2007-08-01 14:00:00,28.83,28.89,28.66,28.71,123600.0,25.5331,25.5863,25.3826,25.4268,123600.0
2007-08-01 14:30:00,28.7,28.8,28.6,28.73,244300.0,25.418,25.5065,25.3294,25.4446,244300.0
2007-08-01 15:00:00,28.72,28.81,28.51,28.64,513100.0,25.4357,25.5154,25.2497,25.3648,513100.0
2007-08-01 15:30:00,28.63,28.82,28.57,28.8,1060000.0,25.356,25.5243,25.3029,25.5065,1060000.0
2007-08-02 09:30:00,28.52,29.09,28.37,29.04,176300.0,25.2586,25.7634,25.1257,25.7191,176300.0
2007-08-02 10:00:00,29.04,29.09,28.81,29.06,204000.0,25.7191,25.7634,25.5154,25.7368,204000.0
2007-08-02 10:30:00,29.07,29.17,28.93,28.97,212200.0,25.7457,25.8342,25.6217,25.6571,212200.0
2007-08-02 11:00:00,28.97,29.02,28.89,29.02,191200.0,25.6571,25.7014,25.5863,25.7014,191200.0
2007-08-02 11:30:00,29.01,29.14,28.94,29.07,137100.0,25.6925,25.8077,25.6305,25.7457,137100.0
2007-08-02 12:00:00,29.09,29.12,28.94,28.96,132900.0,25.7634,25.79,25.6305,25.6483,132900.0
2007-08-02 12:30:00,28.97,29.01,28.85,28.85,139200.0,25.6571,25.6925,25.5508,25.5508,139200.0
2007-08-02 13:00:00,28.86,28.89,28.67,28.75,294900.0,25.5597,25.5863,25.3914,25.4623,294900.0
2007-08-02 13:30:00,28.76,28.82,28.69,28.72,189000.0,25.4711,25.5243,25.4091,25.4357,189000.0
2007-08-02 14:00:00,28.72,28.8,28.67,28.69,233200.0,25.4357,25.5065,25.3914,25.4091,233200.0
2007-08-02 14:30:00,28.69,28.76,28.63,28.71,147100.0,25.4091,25.4711,25.356,25.4268,147100.0
2007-08-02 15:00:00,28.72,28.94,28.69,28.91,217900.0,25.4357,25.6305,25.4091,25.604,217900.0
2007-08-02 15:30:00,28.91,28.93,28.71,28.77,475200.0,25.604,25.6217,25.4268,25.48,475200.0
2007-08-03 09:30:00,28.78,29.08,28.46,28.58,260900.0,25.4888,25.7545,25.2054,25.3117,260900.0
2007-08-03 10:00:00,28.59,28.82,28.52,28.79,229900.0,25.3206,25.5243,25.2586,25.4977,229900.0
2007-08-03 10:30:00,28.8,28.8,28.54,28.7,201800.0,25.5065,25.5065,25.2763,25.418,201800.0
2007-08-03 11:00:00,28.7,28.75,28.59,28.69,272500.0,25.418,25.4623,25.3206,25.4091,272500.0
2007-08-03 11:30:00,28.68,28.72,28.6,28.65,169200.0,25.4003,25.4357,25.3294,25.3737,169200.0
2007-08-03 12:00:00,28.65,28.91,28.63,28.67,228500.0,25.3737,25.604,25.356,25.3914,228500.0
2007-08-03 12:30:00,28.68,28.72,28.58,28.64,187300.0,25.4003,25.4357,25.3117,25.3648,187300.0
2007-08-03 13:00:00,28.65,28.68,28.56,28.56,202100.0,25.3737,25.4003,25.294,25.294,202100.0
2007-08-03 13:30:00,28.55,28.66,28.5,28.63,283300.0,25.2851,25.3826,25.2409,25.356,283300.0
2007-08-03 14:00:00,28.63,28.77,28.4,28.42,354200.0,25.356,25.48,25.1523,25.17,354200.0
2007-08-03 14:30:00,28.42,28.52,28.34,28.46,255000.0,25.17,25.2586,25.0992,25.2054,255000.0
2007-08-03 15:00:00,28.46,28.47,28.28,28.28,299600.0,25.2054,25.2143,25.046,25.046,299600.0
2007-08-03 15:30:00,28.28,28.39,28.1,28.1,551900.0,25.046,25.1434,24.8866,24.8866,551900.0
2007-08-06 09:30:00,28.55,29.82,28.51,29.77,679700.0,25.2851,26.4099,25.2497,26.3656,679700.0
2007-08-06 10:00:00,29.78,29.79,29.35,29.64,523100.0,26.3745,26.3833,25.9937,26.2505,523100.0
2007-08-06 10:30:00,29.63,29.84,29.23,29.37,459200.0,26.2416,26.4276,25.8874,26.0114,459200.0
2007-08-06 11:00:00,29.38,29.66,29.31,29.53,334500.0,26.0202,26.2682,25.9582,26.1531,334500.0
2007-08-06 11:30:00,29.53,29.95,29.47,29.74,272900.0,26.1531,26.525,26.0999,26.3391,272900.0
2007-08-06 12:00:00,29.72,29.92,29.6,29.89,239700.0,26.3213,26.4985,26.2151,26.4719,239700.0
2007-08-06 12:30:00,29.89,30.13,29.87,29.97,238400.0,26.4719,26.6845,26.4542,26.5428,238400.0
2007-08-06 13:00:00,29.97,29.98,29.73,29.81,280000.0,26.5428,26.5516,26.3302,26.4011,280000.0
2007-08-06 13:30:00,29.81,29.89,29.7,29.87,235600.0,26.4011,26.4719,26.3036,26.4542,235600.0
2007-08-06 14:00:00,29.86,30.11,29.85,29.98,372500.0,26.4453,26.6667,26.4365,26.5516,372500.0
2007-08-06 14:30:00,29.98,30.05,29.95,29.99,313800.0,26.5516,26.6136,26.525,26.5605,313800.0
2007-08-06 15:00:00,29.99,30.05,29.9,29.93,299800.0,26.5605,26.6136,26.4808,26.5073,299800.0
2007-08-06 15:30:00,29.93,30.27,29.84,30.27,702600.0,26.5073,26.8084,26.4276,26.8084,702600.0
2007-08-07 09:30:00,30.01,30.14,29.69,30.01,320700.0,26.5782,26.6933,26.2948,26.5782,320700.0
2007-08-07 10:00:00,30.0,30.04,29.62,29.65,197700.0,26.5693,26.6047,26.2328,26.2593,197700.0
2007-08-07 10:30:00,29.66,29.71,29.5,29.51,311600.0,26.2682,26.3125,26.1265,26.1354,311600.0
2007-08-07 11:00:00,29.52,29.52,29.44,29.45,244500.0,26.1442,26.1442,26.0734,26.0822,244500.0
2007-08-07 11:30:00,29.44,29.45,29.33,29.37,392700.0,26.0734,26.0822,25.9759,26.0114,392700.0
2007-08-07 12:00:00,29.37,29.53,29.37,29.48,226100.0,26.0114,26.1531,26.0114,26.1088,226100.0
2007-08-07 12:30:00,29.48,29.49,29.36,29.38,214800.0,26.1088,26.1176,26.0025,26.0202,214800.0
2007-08-07 13:00:00,29.38,29.42,29.28,29.34,272400.0,26.0202,26.0556,25.9317,25.9848,272400.0
2007-08-07 13:30:00,29.33,29.49,29.33,29.47,216800.0,25.9759,26.1176,25.9759,26.0999,216800.0
2007-08-07 14:00:00,29.47,29.67,29.21,29.21,374100.0,26.0999,26.2771,25.8697,25.8697,374100.0
2007-08-07 14:30:00,29.21,29.69,29.18,29.68,321000.0,25.8697,26.2948,25.8431,26.2859,321000.0
2007-08-07 15:00:00,29.67,29.8,29.6,29.73,378000.0,26.2771,26.3922,26.2151,26.3302,378000.0
2007-08-07 15:30:00,29.74,29.91,29.49,29.61,509400.0,26.3391,26.4896,26.1176,26.2239,509400.0
2007-08-08 09:30:00,29.72,29.83,29.31,29.36,200800.0,26.3213,26.4188,25.9582,26.0025,200800.0
2007-08-08 10:00:00,29.33,29.43,29.11,29.23,264000.0,25.9759,26.0645,25.7811,25.8874,264000.0
2007-08-08 10:30:00,29.22,29.47,29.17,29.3,232400.0,25.8785,26.0999,25.8342,25.9494,232400.0
2007-08-08 11:00:00,29.29,29.73,29.26,29.63,252300.0,25.9405,26.3302,25.9139,26.2416,252300.0
2007-08-08 11:30:00,29.63,29.63,29.39,29.42,108600.0,26.2416,26.2416,26.0291,26.0556,108600.0
2007-08-08 12:00:00,29.42,29.42,29.15,29.15,191100.0,26.0556,26.0556,25.8165,25.8165,191100.0
2007-08-08 12:30:00,29.16,29.41,29.16,29.27,151700.0,25.8254,26.0468,25.8254,25.9228,151700.0
2007-08-08 13:00:00,29.26,29.31,29.19,29.22,139200.0,25.9139,25.9582,25.852,25.8785,139200.0
2007-08-08 13:30:00,29.23,29.26,29.11,29.11,195200.0,25.8874,25.9139,25.7811,25.7811,195200.0
2007-08-08 14:00:00,29.11,29.13,28.84,28.84,434100.0,25.7811,25.7988,25.542,25.542,434100.0
2007-08-08 14:30:00,28.84,28.84,28.62,28.66,403700.0,25.542,25.542,25.3471,25.3826,403700.0
2007-08-08 15:00:00,28.67,28.68,28.18,28.23,380800.0,25.3914,25.4003,24.9575,25.0017,380800.0
2007-08-08 15:30:00,28.22,28.4,28.06,28.39,773400.0,24.9929,25.1523,24.8512,25.1434,773400.0
2007-08-09 09:30:00,28.27,28.38,27.87,28.16,348600.0,25.0372,25.1346,24.6829,24.9397,348600.0
2007-08-09 10:00:00,28.16,28.16,27.85,28.06,330100.0,24.9397,24.9397,24.6652,24.8512,330100.0
2007-08-09 10:30:00,28.06,28.15,27.94,28.05,472300.0,24.8512,24.9309,24.7449,24.8423,472300.0
2007-08-09 11:00:00,28.07,28.15,27.86,27.86,305900.0,24.86,24.9309,24.674,24.674,305900.0
2007-08-09 11:30:00,27.86,27.89,27.55,27.55,496100.0,24.674,24.7006,24.3995,24.3995,496100.0
2007-08-09 12:00:00,27.55,27.56,27.24,27.33,336700.0,24.3995,24.4084,24.1249,24.2047,336700.0
2007-08-09 12:30:00,27.33,27.33,26.8,26.92,601000.0,24.2047,24.2047,23.7353,23.8415,601000.0
2007-08-09 13:00:00,26.9,26.9,26.14,26.19,485300.0,23.8238,23.8238,23.1507,23.195,485300.0
2007-08-09 13:30:00,26.19,26.55,26.19,26.48,350900.0,23.195,23.5139,23.195,23.4519,350900.0
2007-08-09 14:00:00,26.48,26.55,26.24,26.25,517500.0,23.4519,23.5139,23.2393,23.2482,517500.0
2007-08-09 14:30:00,26.25,26.87,26.16,26.52,610100.0,23.2482,23.7973,23.1684,23.4873,610100.0
2007-08-09 15:00:00,26.52,26.56,26.28,26.41,707700.0,23.4873,23.5227,23.2747,23.3899,707700.0
2007-08-09 15:30:00,26.41,26.72,26.39,26.56,1178000.0,23.3899,23.6644,23.3721,23.5227,1178000.0
2007-08-10 09:30:00,26.4,27.63,26.15,27.63,723100.0,23.381,24.4703,23.1596,24.4703,723100.0
2007-08-10 10:00:00,27.63,27.69,26.99,27.15,518000.0,24.4703,24.5235,23.9035,24.0452,518000.0
2007-08-10 10:30:00,27.15,27.75,27.08,27.75,347300.0,24.0452,24.5766,23.9832,24.5766,347300.0
2007-08-10 11:00:00,27.74,28.29,27.68,28.1,444400.0,24.5678,25.0549,24.5146,24.8866,444400.0
2007-08-10 11:30:00,28.1,28.26,27.98,28.19,308000.0,24.8866,25.0283,24.7803,24.9663,308000.0
2007-08-10 12:00:00,28.19,28.41,28.07,28.31,368800.0,24.9663,25.1611,24.86,25.0726,368800.0
2007-08-10 12:30:00,28.31,28.39,28.15,28.22,215300.0,25.0726,25.1434,24.9309,24.9929,215300.0
2007-08-10 13:00:00,28.24,28.39,28.12,28.2,221600.0,25.0106,25.1434,24.9043,24.9752,221600.0
2007-08-10 13:30:00,28.21,28.35,28.08,28.27,206400.0,24.984,25.108,24.8689,25.0372,206400.0
2007-08-10 14:00:00,28.26,28.29,28.14,28.26,214500.0,25.0283,25.0549,24.922,25.0283,214500.0
2007-08-10 14:30:00,28.25,28.28,28.15,28.22,232600.0,25.0194,25.046,24.9309,24.9929,232600.0
2007-08-10 15:00:00,28.21,28.29,28.15,28.18,271300.0,24.984,25.0549,24.9309,24.9575,271300.0
2007-08-10 15:30:00,28.19,28.51,28.15,28.28,661800.0,24.9663,25.2497,24.9309,25.046,661800.0
2007-08-13 09:30:00,28.25,28.27,27.78,28.25,305900.0,25.0194,25.0372,24.6032,25.0194,305900.0
2007-08-13 10:00:00,28.25,28.52,28.21,28.5,251000.0,25.0194,25.2586,24.984,25.2409,251000.0
2007-08-13 10:30:00,28.5,28.51,28.3,28.48,270200.0,25.2409,25.2497,25.0637,25.2231,270200.0
2007-08-13 11:00:00,28.48,28.5,28.23,28.44,193800.0,25.2231,25.2409,25.0017,25.1877,193800.0
2007-08-13 11:30:00,28.42,28.51,28.42,28.51,176800.0,25.17,25.2497,25.17,25.2497,176800.0
2007-08-13 12:00:00,28.51,28.52,28.22,28.41,191900.0,25.2497,25.2586,24.9929,25.1611,191900.0
2007-08-13 12:30:00,28.42,28.52,28.41,28.5,162600.0,25.17,25.2586,25.1611,25.2409,162600.0
2007-08-13 13:00:00,28.5,28.51,28.34,28.46,123900.0,25.2409,25.2497,25.0992,25.2054,123900.0
2007-08-13 13:30:00,28.47,28.58,28.46,28.57,188400.0,25.2143,25.3117,25.2054,25.3029,188400.0
2007-08-13 14:00:00,28.57,28.57,28.45,28.51,245500.0,25.3029,25.3029,25.1966,25.2497,245500.0
2007-08-13 14:30:00,28.5,28.59,28.39,28.39,149000.0,25.2409,25.3206,25.1434,25.1434,149000.0
2007-08-13 15:00:00,28.38,28.49,27.83,28.29,304900.0,25.1346,25.232,24.6475,25.0549,304900.0
2007-08-13 15:30:00,28.28,28.43,28.05,28.17,550300.0,25.046,25.1789,24.8423,24.9486,550300.0
2007-08-14 09:30:00,28.29,28.44,28.13,28.34,133100.0,25.0549,25.1877,24.9132,25.0992,133100.0
2007-08-14 10:00:00,28.33,28.35,27.87,28.0,184600.0,25.0903,25.108,24.6829,24.798,184600.0
2007-08-14 10:30:00,28.0,28.25,28.0,28.15,125100.0,24.798,25.0194,24.798,24.9309,125100.0
2007-08-14 11:00:00,28.15,28.24,27.99,28.14,141800.0,24.9309,25.0106,24.7892,24.922,141800.0
2007-08-14 11:30:00,28.14,28.42,28.14,28.39,141700.0,24.922,25.17,24.922,25.1434,141700.0
2007-08-14 12:00:00,28.39,28.4,28.0,28.05,128700.0,25.1434,25.1523,24.798,24.8423,128700.0
2007-08-14 12:30:00,28.06,28.13,27.99,28.0,160400.0,24.8512,24.9132,24.7892,24.798,160400.0
2007-08-14 13:00:00,28.0,28.01,27.91,27.99,200400.0,24.798,24.8069,24.7183,24.7892,200400.0
2007-08-14 13:30:00,28.0,28.08,27.96,27.99,340300.0,24.798,24.8689,24.7626,24.7892,340300.0
2007-08-14 14:00:00,27.99,28.08,27.95,27.97,245100.0,24.7892,24.8689,24.7538,24.7715,245100.0
2007-08-14 14:30:00,27.97,28.12,27.94,28.08,325500.0,24.7715,24.9043,24.7449,24.8689,325500.0
2007-08-14 15:00:00,28.08,28.19,27.99,28.01,270500.0,24.8689,24.9663,24.7892,24.8069,270500.0
2007-08-14 15:30:00,28.02,28.07,27.79,27.81,606900.0,24.8157,24.86,24.612,24.6298,606900.0
2007-08-15 09:30:00,27.83,28.49,27.78,28.37,438000.0,24.6475,25.232,24.6032,25.1257,438000.0
2007-08-15 10:00:00,28.38,28.5,28.34,28.5,215800.0,25.1346,25.2409,25.0992,25.2409,215800.0
2007-08-15 10:30:00,28.5,28.52,28.11,28.27,170300.0,25.2409,25.2586,24.8955,25.0372,170300.0
2007-08-15 11:00:00,28.28,28.35,28.15,28.24,150400.0,25.046,25.108,24.9309,25.0106,150400.0
2007-08-15 11:30:00,28.24,28.25,27.99,28.01,141600.0,25.0106,25.0194,24.7892,24.8069,141600.0
2007-08-15 12:00:00,28.01,28.27,27.99,28.13,194200.0,24.8069,25.0372,24.7892,24.9132,194200.0
2007-08-15 12:30:00,28.13,28.31,28.11,28.16,93200.0,24.9132,25.0726,24.8955,24.9397,93200.0
2007-08-15 13:00:00,28.15,28.29,28.14,28.2,120900.0,24.9309,25.0549,24.922,24.9752,120900.0
2007-08-15 13:30:00,28.2,28.57,28.2,28.41,304700.0,24.9752,25.3029,24.9752,25.1611,304700.0
2007-08-15 14:00:00,28.41,28.52,28.28,28.31,193300.0,25.1611,25.2586,25.046,25.0726,193300.0
2007-08-15 14:30:00,28.31,28.36,28.2,28.22,253400.0,25.0726,25.1169,24.9752,24.9929,253400.0
2007-08-15 15:00:00,28.23,28.3,27.99,28.2,492800.0,25.0017,25.0637,24.7892,24.9752,492800.0
2007-08-15 15:30:00,28.2,28.36,28.16,28.23,739700.0,24.9752,25.1169,24.9397,25.0017,739700.0
2007-08-16 09:30:00,28.12,28.59,28.03,28.46,265100.0,24.9043,25.3206,24.8246,25.2054,265100.0
2007-08-16 10:00:00,28.44,29.04,28.42,29.0,424800.0,25.1877,25.7191,25.17,25.6837,424800.0
2007-08-16 10:30:00,28.99,29.47,28.98,29.27,381500.0,25.6748,26.0999,25.666,25.9228,381500.0
2007-08-16 11:00:00,29.26,29.41,28.91,29.0,353000.0,25.9139,26.0468,25.604,25.6837,353000.0
2007-08-16 11:30:00,28.99,29.0,28.77,28.96,259700.0,25.6748,25.6837,25.48,25.6483,259700.0
2007-08-16 12:00:00,28.96,29.19,28.7,28.87,362300.0,25.6483,25.852,25.418,25.5685,362300.0
2007-08-16 12:30:00,28.88,29.05,28.75,28.76,181500.0,25.5774,25.728,25.4623,25.4711,181500.0
2007-08-16 13:00:00,28.76,29.05,28.75,28.92,184500.0,25.4711,25.728,25.4623,25.6128,184500.0
2007-08-16 13:30:00,28.92,29.15,28.74,28.8,267600.0,25.6128,25.8165,25.4534,25.5065,267600.0
2007-08-16 14:00:00,28.79,29.15,28.61,29.02,268200.0,25.4977,25.8165,25.3383,25.7014,268200.0
2007-08-16 14:30:00,29.01,29.08,28.83,28.99,210600.0,25.6925,25.7545,25.5331,25.6748,210600.0
2007-08-16 15:00:00,28.99,29.03,28.55,28.72,443500.0,25.6748,25.7102,25.2851,25.4357,443500.0
2007-08-16 15:30:00,28.72,29.21,28.71,29.16,658900.0,25.4357,25.8697,25.4268,25.8254,658900.0
2007-08-17 09:30:00,29.01,29.49,28.61,28.86,840700.0,25.6925,26.1176,25.3383,25.5597,840700.0
2007-08-17 10:00:00,28.84,29.16,28.71,28.75,329500.0,25.542,25.8254,25.4268,25.4623,329500.0
2007-08-17 10:30:00,28.74,28.81,28.36,28.64,232500.0,25.4534,25.5154,25.1169,25.3648,232500.0
2007-08-17 11:00:00,28.64,28.75,28.43,28.57,219700.0,25.3648,25.4623,25.1789,25.3029,219700.0
2007-08-17 11:30:00,28.57,28.68,28.41,28.45,151900.0,25.3029,25.4003,25.1611,25.1966,151900.0
2007-08-17 12:00:00,28.46,28.46,28.31,28.37,239800.0,25.2054,25.2054,25.0726,25.1257,239800.0
2007-08-17 12:30:00,28.36,28.46,28.35,28.44,129900.0,25.1169,25.2054,25.108,25.1877,129900.0
2007-08-17 13:00:00,28.45,28.58,28.4,28.45,159700.0,25.1966,25.3117,25.1523,25.1966,159700.0
2007-08-17 13:30:00,28.47,28.51,28.29,28.36,149900.0,25.2143,25.2497,25.0549,25.1169,149900.0
2007-08-17 14:00:00,28.36,28.42,28.25,28.35,148000.0,25.1169,25.17,25.0194,25.108,148000.0
2007-08-17 14:30:00,28.34,28.36,28.25,28.32,192000.0,25.0992,25.1169,25.0194,25.0814,192000.0
2007-08-17 15:00:00,28.33,28.44,28.3,28.39,268700.0,25.0903,25.1877,25.0637,25.1434,268700.0
2007-08-17 15:30:00,28.39,28.66,28.38,28.65,424000.0,25.1434,25.3826,25.1346,25.3737,424000.0
2007-08-20 09:30:00,28.52,28.6,27.92,28.18,269000.0,25.2586,25.3294,24.7272,24.9575,269000.0
2007-08-20 10:00:00,28.18,28.24,27.92,27.94,214200.0,24.9575,25.0106,24.7272,24.7449,214200.0
2007-08-20 10:30:00,27.93,28.13,27.91,28.13,198000.0,24.736,24.9132,24.7183,24.9132,198000.0
2007-08-20 11:00:00,28.12,28.13,27.9,27.91,163700.0,24.9043,24.9132,24.7095,24.7183,163700.0
2007-08-20 11:30:00,27.91,27.95,27.8,27.83,157400.0,24.7183,24.7538,24.6209,24.6475,157400.0
2007-08-20 12:00:00,27.83,27.87,27.71,27.77,279800.0,24.6475,24.6829,24.5412,24.5943,279800.0
2007-08-20 12:30:00,27.77,27.77,27.56,27.66,259300.0,24.5943,24.5943,24.4084,24.4969,259300.0
2007-08-20 13:00:00,27.65,27.67,27.51,27.58,190200.0,24.4881,24.5058,24.3641,24.4261,190200.0
2007-08-20 13:30:00,27.59,27.78,27.51,27.75,150400.0,24.4349,24.6032,24.3641,24.5766,150400.0
2007-08-20 14:00:00,27.75,27.95,27.71,27.95,208100.0,24.5766,24.7538,24.5412,24.7538,208100.0
2007-08-20 14:30:00,27.95,27.99,27.87,27.97,117800.0,24.7538,24.7892,24.6829,24.7715,117800.0
2007-08-20 15:00:00,27.97,28.15,27.96,28.09,347200.0,24.7715,24.9309,24.7626,24.8777,347200.0
2007-08-20 15:30:00,28.08,28.08,27.88,27.98,326500.0,24.8689,24.8689,24.6918,24.7803,326500.0
2007-08-21 09:30:00,27.89,28.28,27.85,28.25,174300.0,24.7006,25.046,24.6652,25.0194,174300.0
2007-08-21 10:00:00,28.24,28.33,27.89,28.0,196200.0,25.0106,25.0903,24.7006,24.798,196200.0
2007-08-21 10:30:00,28.0,28.22,27.97,28.06,130900.0,24.798,24.9929,24.7715,24.8512,130900.0
2007-08-21 11:00:00,28.07,28.29,27.9,28.28,117100.0,24.86,25.0549,24.7095,25.046,117100.0
2007-08-21 11:30:00,28.29,28.33,28.06,28.22,126500.0,25.0549,25.0903,24.8512,24.9929,126500.0
2007-08-21 12:00:00,28.23,28.49,28.17,28.43,201400.0,25.0017,25.232,24.9486,25.1789,201400.0
2007-08-21 12:30:00,28.43,28.55,28.32,28.4,151000.0,25.1789,25.2851,25.0814,25.1523,151000.0
2007-08-21 13:00:00,28.4,28.48,28.34,28.43,123200.0,25.1523,25.2231,25.0992,25.1789,123200.0
2007-08-21 13:30:00,28.43,28.47,28.34,28.45,136100.0,25.1789,25.2143,25.0992,25.1966,136100.0
2007-08-21 14:00:00,28.46,28.48,28.35,28.38,167500.0,25.2054,25.2231,25.108,25.1346,167500.0
2007-08-21 14:30:00,28.38,28.4,28.3,28.39,212700.0,25.1346,25.1523,25.0637,25.1434,212700.0
2007-08-21 15:00:00,28.39,28.44,28.3,28.33,245600.0,25.1434,25.1877,25.0637,25.0903,245600.0
2007-08-21 15:30:00,28.34,28.52,28.34,28.52,352600.0,25.0992,25.2586,25.0992,25.2586,352600.0
2007-08-22 09:30:00,28.75,28.76,28.2,28.39,252400.0,25.4623,25.4711,24.9752,25.1434,252400.0
2007-08-22 10:00:00,28.38,28.54,28.2,28.54,160900.0,25.1346,25.2763,24.9752,25.2763,160900.0
2007-08-22 10:30:00,28.54,28.7,28.48,28.61,195200.0,25.2763,25.418,25.2231,25.3383,195200.0
2007-08-22 11:00:00,28.61,28.66,28.46,28.46,146900.0,25.3383,25.3826,25.2054,25.2054,146900.0
2007-08-22 11:30:00,28.45,28.59,28.33,28.49,110800.0,25.1966,25.3206,25.0903,25.232,110800.0
2007-08-22 12:00:00,28.49,28.51,28.36,28.42,123600.0,25.232,25.2497,25.1169,25.17,123600.0
2007-08-22 12:30:00,28.43,28.64,28.4,28.6,120100.0,25.1789,25.3648,25.1523,25.3294,120100.0
2007-08-22 13:00:00,28.59,28.75,28.59,28.72,153200.0,25.3206,25.4623,25.3206,25.4357,153200.0
2007-08-22 13:30:00,28.72,28.74,28.68,28.73,150800.0,25.4357,25.4534,25.4003,25.4446,150800.0
2007-08-22 14:00:00,28.74,28.77,28.65,28.66,143400.0,25.4534,25.48,25.3737,25.3826,143400.0
2007-08-22 14:30:00,28.65,28.72,28.56,28.66,242200.0,25.3737,25.4357,25.294,25.3826,242200.0
2007-08-22 15:00:00,28.67,28.79,28.6,28.74,536700.0,25.3914,25.4977,25.3294,25.4534,536700.0
2007-08-22 15:30:00,28.74,29.0,28.74,28.92,558400.0,25.4534,25.6837,25.4534,25.6128,558400.0
2007-08-23 09:30:00,28.65,29.18,28.41,28.53,546700.0,25.3737,25.8431,25.1611,25.2674,546700.0
2007-08-23 10:00:00,28.53,28.75,28.45,28.57,436500.0,25.2674,25.4623,25.1966,25.3029,436500.0
2007-08-23 10:30:00,28.55,28.64,28.39,28.55,309700.0,25.2851,25.3648,25.1434,25.2851,309700.0
2007-08-23 11:00:00,28.56,28.63,28.31,28.36,274400.0,25.294,25.356,25.0726,25.1169,274400.0
2007-08-23 11:30:00,28.36,28.42,28.22,28.27,241400.0,25.1169,25.17,24.9929,25.0372,241400.0
2007-08-23 12:00:00,28.28,28.36,28.22,28.26,237100.0,25.046,25.1169,24.9929,25.0283,237100.0
2007-08-23 12:30:00,28.25,28.39,28.09,28.12,135300.0,25.0194,25.1434,24.8777,24.9043,135300.0
2007-08-23 13:00:00,28.12,28.2,27.99,28.01,157200.0,24.9043,24.9752,24.7892,24.8069,157200.0
2007-08-23 13:30:00,28.01,28.21,27.99,28.21,198300.0,24.8069,24.984,24.7892,24.984,198300.0
2007-08-23 14:00:00,28.21,28.24,27.84,27.84,335400.0,24.984,25.0106,24.6563,24.6563,335400.0
2007-08-23 14:30:00,27.85,27.85,27.61,27.81,337200.0,24.6652,24.6652,24.4526,24.6298,337200.0
2007-08-23 15:00:00,27.81,28.04,27.76,27.99,357000.0,24.6298,24.8335,24.5855,24.7892,357000.0
2007-08-23 15:30:00,28.0,28.07,27.92,28.0,661900.0,24.798,24.86,24.7272,24.798,661900.0
2007-08-24 09:30:00,27.87,28.12,27.75,27.83,167400.0,24.6829,24.9043,24.5766,24.6475,167400.0
2007-08-24 10:00:00,27.83,27.95,27.69,27.84,222200.0,24.6475,24.7538,24.5235,24.6563,222200.0
2007-08-24 10:30:00,27.85,27.93,27.8,27.88,196500.0,24.6652,24.736,24.6209,24.6918,196500.0
2007-08-24 11:00:00,27.88,27.9,27.83,27.88,87300.0,24.6918,24.7095,24.6475,24.6918,87300.0
2007-08-24 11:30:00,27.88,27.96,27.81,27.96,74700.0,24.6918,24.7626,24.6298,24.7626,74700.0
2007-08-24 12:00:00,27.96,28.01,27.76,27.95,210600.0,24.7626,24.8069,24.5855,24.7538,210600.0
2007-08-24 12:30:00,27.94,27.96,27.89,27.9,65800.0,24.7449,24.7626,24.7006,24.7095,65800.0
2007-08-24 13:00:00,27.9,27.96,27.87,27.88,83100.0,24.7095,24.7626,24.6829,24.6918,83100.0
2007-08-24 13:30:00,27.88,27.9,27.85,27.86,82500.0,24.6918,24.7095,24.6652,24.674,82500.0
2007-08-24 14:00:00,27.86,27.92,27.8,27.86,192900.0,24.674,24.7272,24.6209,24.674,192900.0
2007-08-24 14:30:00,27.84,27.91,27.83,27.91,240800.0,24.6563,24.7183,24.6475,24.7183,240800.0
2007-08-24 15:00:00,27.91,27.94,27.78,27.82,304500.0,24.7183,24.7449,24.6032,24.6386,304500.0
2007-08-24 15:30:00,27.82,27.97,27.82,27.89,572700.0,24.6386,24.7715,24.6386,24.7006,572700.0
2007-08-27 09:30:00,27.73,27.85,27.53,27.54,229900.0,24.5589,24.6652,24.3818,24.3906,229900.0
2007-08-27 10:00:00,27.54,27.54,27.34,27.35,245900.0,24.3906,24.3906,24.2135,24.2224,245900.0
2007-08-27 10:30:00,27.36,27.41,27.32,27.39,260400.0,24.2312,24.2755,24.1958,24.2578,260400.0
2007-08-27 11:00:00,27.4,27.4,27.35,27.37,214400.0,24.2666,24.2666,24.2224,24.2401,214400.0
2007-08-27 11:30:00,27.37,27.42,27.32,27.33,170800.0,24.2401,24.2844,24.1958,24.2047,170800.0
2007-08-27 12:00:00,27.33,27.36,27.29,27.32,186600.0,24.2047,24.2312,24.1692,24.1958,186600.0
2007-08-27 12:30:00,27.32,27.37,27.29,27.3,261000.0,24.1958,24.2401,24.1692,24.1781,261000.0
2007-08-27 13:00:00,27.3,27.42,27.3,27.37,183600.0,24.1781,24.2844,24.1781,24.2401,183600.0
2007-08-27 13:30:00,27.37,27.38,27.35,27.37,187000.0,24.2401,24.2489,24.2224,24.2401,187000.0
2007-08-27 14:00:00,27.38,27.44,27.37,27.44,245700.0,24.2489,24.3021,24.2401,24.3021,245700.0
2007-08-27 14:30:00,27.44,27.52,27.43,27.43,276200.0,24.3021,24.3729,24.2932,24.2932,276200.0
2007-08-27 15:00:00,27.44,27.49,27.39,27.42,403800.0,24.3021,24.3464,24.2578,24.2844,403800.0
2007-08-27 15:30:00,27.43,27.48,27.34,27.38,387900.0,24.2932,24.3375,24.2135,24.2489,387900.0
2007-08-28 09:30:00,27.14,27.26,27.02,27.1,182300.0,24.0364,24.1427,23.9301,24.001,182300.0
2007-08-28 10:00:00,27.1,27.11,26.94,27.06,188300.0,24.001,24.0098,23.8593,23.9655,188300.0
2007-08-28 10:30:00,27.06,27.1,26.92,26.97,122800.0,23.9655,24.001,23.8415,23.8858,122800.0
2007-08-28 11:00:00,26.96,27.1,26.92,27.05,149900.0,23.877,24.001,23.8415,23.9567,149900.0
2007-08-28 11:30:00,27.04,27.08,26.96,27.08,125000.0,23.9478,23.9832,23.877,23.9832,125000.0
2007-08-28 12:00:00,27.08,27.11,27.05,27.06,154500.0,23.9832,24.0098,23.9567,23.9655,154500.0
2007-08-28 12:30:00,27.07,27.1,27.04,27.08,170700.0,23.9744,24.001,23.9478,23.9832,170700.0
2007-08-28 13:00:00,27.08,27.08,27.0,27.01,79400.0,23.9832,23.9832,23.9124,23.9212,79400.0
2007-08-28 13:30:00,27.01,27.03,26.95,26.97,95400.0,23.9212,23.939,23.8681,23.8858,95400.0
2007-08-28 14:00:00,26.97,27.01,26.95,26.99,159300.0,23.8858,23.9212,23.8681,23.9035,159300.0
2007-08-28 14:30:00,26.99,26.99,26.88,26.9,145400.0,23.9035,23.9035,23.8061,23.8238,145400.0
2007-08-28 15:00:00,26.9,26.98,26.88,26.93,180200.0,23.8238,23.8947,23.8061,23.8504,180200.0
2007-08-28 15:30:00,26.94,26.94,26.62,26.63,438900.0,23.8593,23.8593,23.5758,23.5847,438900.0
2007-08-29 09:30:00,26.74,26.9,26.41,26.45,196900.0,23.6821,23.8238,23.3899,23.4253,196900.0
2007-08-29 10:00:00,26.45,26.46,26.34,26.41,248400.0,23.4253,23.4341,23.3279,23.3899,248400.0
2007-08-29 10:30:00,26.41,26.55,26.4,26.44,320000.0,23.3899,23.5139,23.381,23.4164,320000.0
2007-08-29 11:00:00,26.43,26.51,26.43,26.44,411700.0,23.4076,23.4784,23.4076,23.4164,411700.0
2007-08-29 11:30:00,26.44,26.52,26.42,26.51,211800.0,23.4164,23.4873,23.3987,23.4784,211800.0
2007-08-29 12:00:00,26.5,26.64,26.5,26.53,161400.0,23.4696,23.5936,23.4696,23.4961,161400.0
2007-08-29 12:30:00,26.54,26.59,26.53,26.57,181800.0,23.505,23.5493,23.4961,23.5316,181800.0
2007-08-29 13:00:00,26.57,26.65,26.49,26.51,245600.0,23.5316,23.6024,23.4607,23.4784,245600.0
2007-08-29 13:30:00,26.51,26.55,26.45,26.53,126700.0,23.4784,23.5139,23.4253,23.4961,126700.0
2007-08-29 14:00:00,26.54,26.64,26.51,26.59,119600.0,23.505,23.5936,23.4784,23.5493,119600.0
2007-08-29 14:30:00,26.59,26.72,26.59,26.7,164800.0,23.5493,23.6644,23.5493,23.6467,164800.0
2007-08-29 15:00:00,26.71,27.04,26.69,27.03,424100.0,23.6556,23.9478,23.6378,23.939,424100.0
2007-08-29 15:30:00,27.04,27.17,26.85,27.09,578800.0,23.9478,24.0629,23.7795,23.9921,578800.0
2007-08-30 09:30:00,27.0,27.15,26.9,26.98,164800.0,23.9124,24.0452,23.8238,23.8947,164800.0
2007-08-30 10:00:00,26.99,27.22,26.97,27.19,187800.0,23.9035,24.1072,23.8858,24.0807,187800.0
2007-08-30 10:30:00,27.2,27.27,27.17,27.2,114400.0,24.0895,24.1515,24.0629,24.0895,114400.0
2007-08-30 11:00:00,27.21,27.34,27.21,27.32,124900.0,24.0984,24.2135,24.0984,24.1958,124900.0
2007-08-30 11:30:00,27.32,27.33,27.26,27.31,96200.0,24.1958,24.2047,24.1427,24.1869,96200.0
2007-08-30 12:00:00,27.31,27.36,27.18,27.28,152600.0,24.1869,24.2312,24.0718,24.1604,152600.0
2007-08-30 12:30:00,27.28,27.33,27.23,27.24,124400.0,24.1604,24.2047,24.1161,24.1249,124400.0
2007-08-30 13:00:00,27.24,27.26,27.09,27.14,102600.0,24.1249,24.1427,23.9921,24.0364,102600.0
2007-08-30 13:30:00,27.13,27.17,27.07,27.17,84300.0,24.0275,24.0629,23.9744,24.0629,84300.0
2007-08-30 14:00:00,27.18,27.25,27.18,27.19,153300.0,24.0718,24.1338,24.0718,24.0807,153300.0
2007-08-30 14:30:00,27.19,27.25,27.07,27.11,198600.0,24.0807,24.1338,23.9744,24.0098,198600.0
2007-08-30 15:00:00,27.1,27.23,27.08,27.18,202300.0,24.001,24.1161,23.9832,24.0718,202300.0
2007-08-30 15:30:00,27.18,27.19,27.05,27.17,228800.0,24.0718,24.0807,23.9567,24.0629,228800.0
2007-08-31 09:30:00,27.39,27.41,27.18,27.26,136900.0,24.2578,24.2755,24.0718,24.1427,136900.0
2007-08-31 10:00:00,27.27,27.42,27.19,27.34,206000.0,24.1515,24.2844,24.0807,24.2135,206000.0
2007-08-31 10:30:00,27.35,27.47,27.32,27.38,103800.0,24.2224,24.3286,24.1958,24.2489,103800.0
2007-08-31 11:00:00,27.38,27.45,27.22,27.25,101700.0,24.2489,24.3109,24.1072,24.1338,101700.0
2007-08-31 11:30:00,27.25,27.38,27.24,27.33,102800.0,24.1338,24.2489,24.1249,24.2047,102800.0
2007-08-31 12:00:00,27.33,27.39,27.32,27.33,71500.0,24.2047,24.2578,24.1958,24.2047,71500.0
2007-08-31 12:30:00,27.34,27.38,27.25,27.25,129000.0,24.2135,24.2489,24.1338,24.1338,129000.0
2007-08-31 13:00:00,27.27,27.28,27.22,27.25,88900.0,24.1515,24.1604,24.1072,24.1338,88900.0
2007-08-31 13:30:00,27.24,27.26,27.18,27.24,107300.0,24.1249,24.1427,24.0718,24.1249,107300.0
2007-08-31 14:00:00,27.24,27.29,27.24,27.29,217900.0,24.1249,24.1692,24.1249,24.1692,217900.0
2007-08-31 14:30:00,27.28,27.32,27.27,27.29,246400.0,24.1604,24.1958,24.1515,24.1692,246400.0
2007-08-31 15:00:00,27.29,27.41,27.29,27.39,233300.0,24.1692,24.2755,24.1692,24.2578,233300.0
2007-08-31 15:30:00,27.39,27.44,27.27,27.31,374200.0,24.2578,24.3021,24.1515,24.1869,374200.0
2007-09-04 09:30:00,27.25,27.45,27.16,27.26,231600.0,24.1338,24.3109,24.0541,24.1427,231600.0
2007-09-04 10:00:00,27.26,27.39,27.23,27.36,270900.0,24.1427,24.2578,24.1161,24.2312,270900.0
2007-09-04 10:30:00,27.37,27.42,27.31,27.41,216100.0,24.2401,24.2844,24.1869,24.2755,216100.0
2007-09-04 11:00:00,27.41,27.59,27.4,27.54,317400.0,24.2755,24.4349,24.2666,24.3906,317400.0
2007-09-04 11:30:00,27.55,27.61,27.54,27.57,220100.0,24.3995,24.4526,24.3906,24.4172,220100.0
2007-09-04 12:00:00,27.57,27.64,27.57,27.63,172600.0,24.4172,24.4792,24.4172,24.4703,172600.0
2007-09-04 12:30:00,27.63,27.71,27.62,27.68,122600.0,24.4703,24.5412,24.4615,24.5146,122600.0
2007-09-04 13:00:00,27.68,27.9,27.67,27.83,274200.0,24.5146,24.7095,24.5058,24.6475,274200.0
2007-09-04 13:30:00,27.84,27.84,27.69,27.71,148900.0,24.6563,24.6563,24.5235,24.5412,148900.0
2007-09-04 14:00:00,27.72,27.73,27.67,27.67,149900.0,24.5501,24.5589,24.5058,24.5058,149900.0
2007-09-04 14:30:00,27.68,27.81,27.68,27.77,131100.0,24.5146,24.6298,24.5146,24.5943,131100.0
2007-09-04 15:00:00,27.77,27.94,27.73,27.93,207900.0,24.5943,24.7449,24.5589,24.736,207900.0
2007-09-04 15:30:00,27.94,27.94,27.72,27.79,454500.0,24.7449,24.7449,24.5501,24.612,454500.0
2007-09-05 09:30:00,27.8,27.8,27.45,27.47,148500.0,24.6209,24.6209,24.3109,24.3286,148500.0
2007-09-05 10:00:00,27.47,27.6,27.36,27.55,261600.0,24.3286,24.4438,24.2312,24.3995,261600.0
2007-09-05 10:30:00,27.55,27.56,27.41,27.43,179000.0,24.3995,24.4084,24.2755,24.2932,179000.0
2007-09-05 11:00:00,27.43,27.49,27.3,27.31,181300.0,24.2932,24.3464,24.1781,24.1869,181300.0
2007-09-05 11:30:00,27.31,27.31,27.25,27.29,133400.0,24.1869,24.1869,24.1338,24.1692,133400.0
2007-09-05 12:00:00,27.3,27.35,27.27,27.34,71700.0,24.1781,24.2224,24.1515,24.2135,71700.0
2007-09-05 12:30:00,27.34,27.34,27.26,27.33,80700.0,24.2135,24.2135,24.1427,24.2047,80700.0
2007-09-05 13:00:00,27.32,27.38,27.3,27.35,77900.0,24.1958,24.2489,24.1781,24.2224,77900.0
2007-09-05 13:30:00,27.33,27.34,27.23,27.23,91400.0,24.2047,24.2135,24.1161,24.1161,91400.0
2007-09-05 14:00:00,27.23,27.26,27.15,27.18,160000.0,24.1161,24.1427,24.0452,24.0718,160000.0
2007-09-05 14:30:00,27.17,27.24,27.12,27.23,138700.0,24.0629,24.1249,24.0187,24.1161,138700.0
2007-09-05 15:00:00,27.23,27.35,27.21,27.28,148900.0,24.1161,24.2224,24.0984,24.1604,148900.0
2007-09-05 15:30:00,27.29,27.39,27.21,27.21,526900.0,24.1692,24.2578,24.0984,24.0984,526900.0
2007-09-06 09:30:00,27.37,27.65,27.34,27.43,194800.0,24.2401,24.4881,24.2135,24.2932,194800.0
2007-09-06 10:00:00,27.45,27.47,27.22,27.22,140700.0,24.3109,24.3286,24.1072,24.1072,140700.0
2007-09-06 10:30:00,27.21,27.25,27.18,27.19,77300.0,24.0984,24.1338,24.0718,24.0807,77300.0
2007-09-06 11:00:00,27.19,27.26,27.18,27.24,135400.0,24.0807,24.1427,24.0718,24.1249,135400.0
2007-09-06 11:30:00,27.25,27.28,27.19,27.22,174900.0,24.1338,24.1604,24.0807,24.1072,174900.0
2007-09-06 12:00:00,27.23,27.33,27.2,27.25,112300.0,24.1161,24.2047,24.0895,24.1338,112300.0
2007-09-06 12:30:00,27.25,27.26,27.14,27.21,85600.0,24.1338,24.1427,24.0364,24.0984,85600.0
2007-09-06 13:00:00,27.21,27.26,27.15,27.23,77200.0,24.0984,24.1427,24.0452,24.1161,77200.0
2007-09-06 13:30:00,27.22,27.25,27.14,27.17,91500.0,24.1072,24.1338,24.0364,24.0629,91500.0
2007-09-06 14:00:00,27.17,27.21,27.13,27.18,126800.0,24.0629,24.0984,24.0275,24.0718,126800.0
2007-09-06 14:30:00,27.18,27.25,27.16,27.19,116300.0,24.0718,24.1338,24.0541,24.0807,116300.0
2007-09-06 15:00:00,27.2,27.2,27.15,27.17,211500.0,24.0895,24.0895,24.0452,24.0629,211500.0
2007-09-06 15:30:00,27.17,27.29,27.17,27.23,299100.0,24.0629,24.1692,24.0629,24.1161,299100.0
2007-09-07 09:30:00,26.89,27.19,26.79,26.97,176400.0,23.815,24.0807,23.7264,23.8858,176400.0
2007-09-07 10:00:00,26.97,27.06,26.92,26.95,135100.0,23.8858,23.9655,23.8415,23.8681,135100.0
2007-09-07 10:30:00,26.95,26.98,26.67,26.68,179800.0,23.8681,23.8947,23.6201,23.629,179800.0
2007-09-07 11:00:00,26.69,26.72,26.66,26.68,117600.0,23.6378,23.6644,23.6113,23.629,117600.0
2007-09-07 11:30:00,26.7,26.76,26.68,26.75,94200.0,23.6467,23.6998,23.629,23.691,94200.0
2007-09-07 12:00:00,26.75,26.8,26.69,26.79,49900.0,23.691,23.7353,23.6378,23.7264,49900.0
2007-09-07 12:30:00,26.79,26.79,26.64,26.67,81400.0,23.7264,23.7264,23.5936,23.6201,81400.0
2007-09-07 13:00:00,26.66,26.73,26.6,26.61,122300.0,23.6113,23.6733,23.5581,23.567,122300.0
2007-09-07 13:30:00,26.61,26.66,26.5,26.57,155800.0,23.567,23.6113,23.4696,23.5316,155800.0
2007-09-07 14:00:00,26.56,26.66,26.54,26.66,155300.0,23.5227,23.6113,23.505,23.6113,155300.0
2007-09-07 14:30:00,26.65,26.74,26.59,26.61,217500.0,23.6024,23.6821,23.5493,23.567,217500.0
2007-09-07 15:00:00,26.6,26.7,26.35,26.55,165800.0,23.5581,23.6467,23.3367,23.5139,165800.0
2007-09-07 15:30:00,26.56,26.7,26.5,26.7,432100.0,23.5227,23.6467,23.4696,23.6467,432100.0
2007-09-10 09:30:00,26.87,27.1,26.6,26.65,202300.0,23.7973,24.001,23.5581,23.6024,202300.0
2007-09-10 10:00:00,26.65,26.77,26.59,26.7,129600.0,23.6024,23.7087,23.5493,23.6467,129600.0
2007-09-10 10:30:00,26.71,26.83,26.68,26.79,344500.0,23.6556,23.7618,23.629,23.7264,344500.0
2007-09-10 11:00:00,26.8,26.84,26.76,26.77,144600.0,23.7353,23.7707,23.6998,23.7087,144600.0
2007-09-10 11:30:00,26.77,26.77,26.61,26.65,140900.0,23.7087,23.7087,23.567,23.6024,140900.0
2007-09-10 12:00:00,26.65,26.82,26.65,26.8,107800.0,23.6024,23.753,23.6024,23.7353,107800.0
2007-09-10 12:30:00,26.8,26.83,26.74,26.78,148600.0,23.7353,23.7618,23.6821,23.7175,148600.0
2007-09-10 13:00:00,26.78,26.97,26.73,26.97,456200.0,23.7175,23.8858,23.6733,23.8858,456200.0
2007-09-10 13:30:00,26.97,27.04,26.8,26.81,122100.0,23.8858,23.9478,23.7353,23.7441,122100.0
2007-09-10 14:00:00,26.82,26.86,26.76,26.83,86400.0,23.753,23.7884,23.6998,23.7618,86400.0
2007-09-10 14:30:00,26.84,26.95,26.82,26.84,110300.0,23.7707,23.8681,23.753,23.7707,110300.0
2007-09-10 15:00:00,26.84,27.03,26.8,26.95,144200.0,23.7707,23.939,23.7353,23.8681,144200.0
2007-09-10 15:30:00,26.95,26.98,26.73,26.75,260400.0,23.8681,23.8947,23.6733,23.691,260400.0
2007-09-11 09:30:00,26.9,27.18,26.79,27.17,162000.0,23.8238,24.0718,23.7264,24.0629,162000.0
2007-09-11 10:00:00,27.18,27.18,27.09,27.16,216400.0,24.0718,24.0718,23.9921,24.0541,216400.0
2007-09-11 10:30:00,27.17,27.26,27.17,27.24,186300.0,24.0629,24.1427,24.0629,24.1249,186300.0
2007-09-11 11:00:00,27.25,27.28,27.15,27.24,137300.0,24.1338,24.1604,24.0452,24.1249,137300.0
2007-09-11 11:30:00,27.24,27.25,27.06,27.06,110400.0,24.1249,24.1338,23.9655,23.9655,110400.0
2007-09-11 12:00:00,27.06,27.16,27.0,27.14,64100.0,23.9655,24.0541,23.9124,24.0364,64100.0
2007-09-11 12:30:00,27.14,27.17,27.07,27.12,84900.0,24.0364,24.0629,23.9744,24.0187,84900.0
2007-09-11 13:00:00,27.13,27.29,27.11,27.29,145900.0,24.0275,24.1692,24.0098,24.1692,145900.0
2007-09-11 13:30:00,27.28,27.32,27.22,27.25,90500.0,24.1604,24.1958,24.1072,24.1338,90500.0
2007-09-11 14:00:00,27.25,27.37,27.25,27.34,111300.0,24.1338,24.2401,24.1338,24.2135,111300.0
2007-09-11 14:30:00,27.34,27.34,27.22,27.27,85400.0,24.2135,24.2135,24.1072,24.1515,85400.0
2007-09-11 15:00:00,27.27,27.37,27.24,27.35,161600.0,24.1515,24.2401,24.1249,24.2224,161600.0
2007-09-11 15:30:00,27.34,27.37,27.25,27.35,410800.0,24.2135,24.2401,24.1338,24.2224,410800.0
2007-09-12 09:30:00,27.21,27.49,27.21,27.45,193900.0,24.0984,24.3464,24.0984,24.3109,193900.0
2007-09-12 10:00:00,27.45,27.77,27.44,27.75,348700.0,24.3109,24.5943,24.3021,24.5766,348700.0
2007-09-12 10:30:00,27.76,28.16,27.69,27.99,520800.0,24.5855,24.9397,24.5235,24.7892,520800.0
2007-09-12 11:00:00,27.99,28.08,27.98,27.99,269000.0,24.7892,24.8689,24.7803,24.7892,269000.0
2007-09-12 11:30:00,27.99,28.01,27.98,28.0,287700.0,24.7892,24.8069,24.7803,24.798,287700.0
2007-09-12 12:00:00,27.99,28.1,27.99,28.02,189900.0,24.7892,24.8866,24.7892,24.8157,189900.0
2007-09-12 12:30:00,28.02,28.03,27.97,28.0,229000.0,24.8157,24.8246,24.7715,24.798,229000.0
2007-09-12 13:00:00,28.0,28.04,27.99,28.04,211400.0,24.798,24.8335,24.7892,24.8335,211400.0
2007-09-12 13:30:00,28.03,28.05,27.98,28.02,141000.0,24.8246,24.8423,24.7803,24.8157,141000.0
2007-09-12 14:00:00,28.02,28.06,27.99,28.02,163400.0,24.8157,24.8512,24.7892,24.8157,163400.0
2007-09-12 14:30:00,28.03,28.05,27.99,28.02,114400.0,24.8246,24.8423,24.7892,24.8157,114400.0
2007-09-12 15:00:00,28.02,28.02,27.98,28.0,283600.0,24.8157,24.8157,24.7803,24.798,283600.0
2007-09-12 15:30:00,28.0,28.08,27.99,28.02,584500.0,24.798,24.8689,24.7892,24.8157,584500.0
2007-09-13 09:30:00,28.25,28.28,28.08,28.25,340200.0,25.0194,25.046,24.8689,25.0194,340200.0
2007-09-13 10:00:00,28.25,28.36,28.22,28.25,460600.0,25.0194,25.1169,24.9929,25.0194,460600.0
2007-09-13 10:30:00,28.25,28.33,28.15,28.33,268500.0,25.0194,25.0903,24.9309,25.0903,268500.0
2007-09-13 11:00:00,28.32,28.34,28.27,28.34,187200.0,25.0814,25.0992,25.0372,25.0992,187200.0
2007-09-13 11:30:00,28.34,28.4,28.34,28.38,225200.0,25.0992,25.1523,25.0992,25.1346,225200.0
2007-09-13 12:00:00,28.39,28.39,28.34,28.35,190000.0,25.1434,25.1434,25.0992,25.108,190000.0
2007-09-13 12:30:00,28.35,28.37,28.34,28.36,175600.0,25.108,25.1257,25.0992,25.1169,175600.0
2007-09-13 13:00:00,28.36,28.4,28.35,28.4,200400.0,25.1169,25.1523,25.108,25.1523,200400.0
2007-09-13 13:30:00,28.4,28.51,28.39,28.47,262000.0,25.1523,25.2497,25.1434,25.2143,262000.0
2007-09-13 14:00:00,28.47,28.51,28.45,28.46,339700.0,25.2143,25.2497,25.1966,25.2054,339700.0
2007-09-13 14:30:00,28.47,28.51,28.44,28.5,256100.0,25.2143,25.2497,25.1877,25.2409,256100.0
2007-09-13 15:00:00,28.51,28.55,28.46,28.51,380300.0,25.2497,25.2851,25.2054,25.2497,380300.0
2007-09-13 15:30:00,28.51,28.55,28.41,28.5,1284800.0,25.2497,25.2851,25.1611,25.2409,1284800.0
2007-09-14 09:30:00,28.43,28.43,28.13,28.16,229900.0,25.1789,25.1789,24.9132,24.9397,229900.0
2007-09-14 10:00:00,28.17,28.35,28.16,28.25,634800.0,24.9486,25.108,24.9397,25.0194,634800.0
2007-09-14 10:30:00,28.25,28.36,28.24,28.33,847200.0,25.0194,25.1169,25.0106,25.0903,847200.0
2007-09-14 11:00:00,28.35,28.36,28.24,28.34,148600.0,25.108,25.1169,25.0106,25.0992,148600.0
2007-09-14 11:30:00,28.34,28.42,28.25,28.38,120500.0,25.0992,25.17,25.0194,25.1346,120500.0
2007-09-14 12:00:00,28.37,28.39,28.37,28.38,43700.0,25.1257,25.1434,25.1257,25.1346,43700.0
2007-09-14 12:30:00,28.39,28.45,28.34,28.42,298700.0,25.1434,25.1966,25.0992,25.17,298700.0
2007-09-14 13:00:00,28.41,28.51,28.4,28.5,202100.0,25.1611,25.2497,25.1523,25.2409,202100.0
2007-09-14 13:30:00,28.5,28.52,28.46,28.52,184700.0,25.2409,25.2586,25.2054,25.2586,184700.0
2007-09-14 14:00:00,28.53,28.56,28.49,28.51,371400.0,25.2674,25.294,25.232,25.2497,371400.0
2007-09-14 14:30:00,28.51,28.52,28.43,28.51,383200.0,25.2497,25.2586,25.1789,25.2497,383200.0
2007-09-14 15:00:00,28.51,28.54,28.47,28.47,210700.0,25.2497,25.2763,25.2143,25.2143,210700.0
2007-09-14 15:30:00,28.48,28.53,28.43,28.44,818100.0,25.2231,25.2674,25.1789,25.1877,818100.0
2007-09-17 09:30:00,28.49,28.51,28.24,28.28,168300.0,25.232,25.2497,25.0106,25.046,168300.0
2007-09-17 10:00:00,28.28,28.35,28.27,28.3,431700.0,25.046,25.108,25.0372,25.0637,431700.0
2007-09-17 10:30:00,28.3,28.32,28.25,28.26,223600.0,25.0637,25.0814,25.0194,25.0283,223600.0
2007-09-17 11:00:00,28.26,28.31,28.25,28.29,145900.0,25.0283,25.0726,25.0194,25.0549,145900.0
2007-09-17 11:30:00,28.29,28.35,28.28,28.35,167800.0,25.0549,25.108,25.046,25.108,167800.0
2007-09-17 12:00:00,28.35,28.39,28.3,28.31,124000.0,25.108,25.1434,25.0637,25.0726,124000.0
2007-09-17 12:30:00,28.31,28.38,28.3,28.38,172800.0,25.0726,25.1346,25.0637,25.1346,172800.0
2007-09-17 13:00:00,28.39,28.45,28.37,28.38,436400.0,25.1434,25.1966,25.1257,25.1346,436400.0
2007-09-17 13:30:00,28.37,28.41,28.31,28.33,208200.0,25.1257,25.1611,25.0726,25.0903,208200.0
2007-09-17 14:00:00,28.33,28.4,28.31,28.4,179600.0,25.0903,25.1523,25.0726,25.1523,179600.0
2007-09-17 14:30:00,28.4,28.42,28.35,28.36,160000.0,25.1523,25.17,25.108,25.1169,160000.0
2007-09-17 15:00:00,28.35,28.42,28.32,28.37,246000.0,25.108,25.17,25.0814,25.1257,246000.0
2007-09-17 15:30:00,28.37,28.47,28.36,28.38,397200.0,25.1257,25.2143,25.1169,25.1346,397200.0
2007-09-18 09:30:00,28.5,28.7,28.42,28.57,130800.0,25.2409,25.418,25.17,25.3029,130800.0
2007-09-18 10:00:00,28.56,28.65,28.54,28.65,135900.0,25.294,25.3737,25.2763,25.3737,135900.0
2007-09-18 10:30:00,28.65,28.67,28.59,28.64,134600.0,25.3737,25.3914,25.3206,25.3648,134600.0
2007-09-18 11:00:00,28.64,28.75,28.63,28.65,208300.0,25.3648,25.4623,25.356,25.3737,208300.0
2007-09-18 11:30:00,28.65,28.71,28.63,28.69,176600.0,25.3737,25.4268,25.356,25.4091,176600.0
2007-09-18 12:00:00,28.69,28.75,28.69,28.73,102200.0,25.4091,25.4623,25.4091,25.4446,102200.0
2007-09-18 12:30:00,28.73,28.75,28.71,28.73,152000.0,25.4446,25.4623,25.4268,25.4446,152000.0
2007-09-18 13:00:00,28.73,28.76,28.65,28.72,208100.0,25.4446,25.4711,25.3737,25.4357,208100.0
2007-09-18 13:30:00,28.73,28.74,28.68,28.74,138500.0,25.4446,25.4534,25.4003,25.4534,138500.0
2007-09-18 14:00:00,28.74,28.97,28.66,28.94,594400.0,25.4534,25.6571,25.3826,25.6305,594400.0
2007-09-18 14:30:00,28.95,29.19,28.95,29.17,456500.0,25.6394,25.852,25.6394,25.8342,456500.0
2007-09-18 15:00:00,29.17,29.22,29.08,29.11,409500.0,25.8342,25.8785,25.7545,25.7811,409500.0
2007-09-18 15:30:00,29.11,29.4,29.1,29.4,570300.0,25.7811,26.0379,25.7722,26.0379,570300.0
2007-09-19 09:30:00,29.5,29.65,29.35,29.51,573200.0,26.1265,26.2593,25.9937,26.1354,573200.0
2007-09-19 10:00:00,29.51,29.63,29.48,29.55,216200.0,26.1354,26.2416,26.1088,26.1708,216200.0
2007-09-19 10:30:00,29.55,29.59,29.49,29.58,152400.0,26.1708,26.2062,26.1176,26.1974,152400.0
2007-09-19 11:00:00,29.57,29.66,29.54,29.62,151300.0,26.1885,26.2682,26.1619,26.2328,151300.0
2007-09-19 11:30:00,29.62,29.75,29.62,29.75,197200.0,26.2328,26.3479,26.2328,26.3479,197200.0
2007-09-19 12:00:00,29.74,29.8,29.69,29.77,129400.0,26.3391,26.3922,26.2948,26.3656,129400.0
2007-09-19 12:30:00,29.77,29.79,29.7,29.76,114200.0,26.3656,26.3833,26.3036,26.3568,114200.0
2007-09-19 13:00:00,29.76,29.77,29.7,29.7,233200.0,26.3568,26.3656,26.3036,26.3036,233200.0
2007-09-19 13:30:00,29.7,29.78,29.69,29.7,183500.0,26.3036,26.3745,26.2948,26.3036,183500.0
2007-09-19 14:00:00,29.7,29.73,29.56,29.6,208000.0,26.3036,26.3302,26.1796,26.2151,208000.0
2007-09-19 14:30:00,29.6,29.67,29.59,29.6,686200.0,26.2151,26.2771,26.2062,26.2151,686200.0
2007-09-19 15:00:00,29.6,29.68,29.55,29.65,203000.0,26.2151,26.2859,26.1708,26.2593,203000.0
2007-09-19 15:30:00,29.66,29.76,29.65,29.75,480800.0,26.2682,26.3568,26.2593,26.3479,480800.0
2007-09-20 09:30:00,29.66,29.84,29.57,29.75,866500.0,26.2682,26.4276,26.1885,26.3479,866500.0
2007-09-20 10:00:00,29.76,29.84,29.73,29.74,178600.0,26.3568,26.4276,26.3302,26.3391,178600.0
2007-09-20 10:30:00,29.75,29.8,29.74,29.75,130500.0,26.3479,26.3922,26.3391,26.3479,130500.0
2007-09-20 11:00:00,29.75,29.76,29.56,29.67,146200.0,26.3479,26.3568,26.1796,26.2771,146200.0
2007-09-20 11:30:00,29.68,29.78,29.68,29.77,137800.0,26.2859,26.3745,26.2859,26.3656,137800.0
2007-09-20 12:00:00,29.77,29.88,29.77,29.82,196000.0,26.3656,26.463,26.3656,26.4099,196000.0
2007-09-20 12:30:00,29.82,29.91,29.8,29.85,143600.0,26.4099,26.4896,26.3922,26.4365,143600.0
2007-09-20 13:00:00,29.85,29.87,29.73,29.86,262500.0,26.4365,26.4542,26.3302,26.4453,262500.0
2007-09-20 13:30:00,29.86,29.89,29.84,29.88,171300.0,26.4453,26.4719,26.4276,26.463,171300.0
2007-09-20 14:00:00,29.88,29.88,29.62,29.63,249600.0,26.463,26.463,26.2328,26.2416,249600.0
2007-09-20 14:30:00,29.62,29.7,29.56,29.65,164100.0,26.2328,26.3036,26.1796,26.2593,164100.0
2007-09-20 15:00:00,29.65,29.85,29.64,29.85,256500.0,26.2593,26.4365,26.2505,26.4365,256500.0
2007-09-20 15:30:00,29.84,29.97,29.81,29.89,594700.0,26.4276,26.5428,26.4011,26.4719,594700.0
2007-09-21 09:30:00,30.01,30.04,29.81,29.84,1895700.0,26.5782,26.6047,26.4011,26.4276,1895700.0
2007-09-21 10:00:00,29.83,29.9,29.69,29.71,125400.0,26.4188,26.4808,26.2948,26.3125,125400.0
2007-09-21 10:30:00,29.71,29.77,29.68,29.77,128700.0,26.3125,26.3656,26.2859,26.3656,128700.0
2007-09-21 11:00:00,29.77,29.81,29.69,29.77,104500.0,26.3656,26.4011,26.2948,26.3656,104500.0
2007-09-21 11:30:00,29.77,29.92,29.74,29.92,121500.0,26.3656,26.4985,26.3391,26.4985,121500.0
2007-09-21 12:00:00,29.91,29.95,29.82,29.93,140800.0,26.4896,26.525,26.4099,26.5073,140800.0
2007-09-21 12:30:00,29.92,30.02,29.8,29.95,179800.0,26.4985,26.587,26.3922,26.525,179800.0
2007-09-21 13:00:00,29.95,29.96,29.8,29.94,150200.0,26.525,26.5339,26.3922,26.5162,150200.0
2007-09-21 13:30:00,29.94,30.0,29.86,29.86,103600.0,26.5162,26.5693,26.4453,26.4453,103600.0
2007-09-21 14:00:00,29.87,29.87,29.75,29.76,118300.0,26.4542,26.4542,26.3479,26.3568,118300.0
2007-09-21 14:30:00,29.76,29.8,29.64,29.71,307800.0,26.3568,26.3922,26.2505,26.3125,307800.0
2007-09-21 15:00:00,29.7,29.73,29.66,29.7,272800.0,26.3036,26.3302,26.2682,26.3036,272800.0
2007-09-21 15:30:00,29.7,29.74,29.62,29.66,452000.0,26.3036,26.3391,26.2328,26.2682,452000.0
2007-09-24 09:30:00,29.61,29.64,29.29,29.5,273100.0,26.2239,26.2505,25.9405,26.1265,273100.0
2007-09-24 10:00:00,29.5,29.79,29.45,29.78,184900.0,26.1265,26.3833,26.0822,26.3745,184900.0
2007-09-24 10:30:00,29.77,29.78,29.5,29.56,156700.0,26.3656,26.3745,26.1265,26.1796,156700.0
2007-09-24 11:00:00,29.56,29.66,29.54,29.62,72400.0,26.1796,26.2682,26.1619,26.2328,72400.0
2007-09-24 11:30:00,29.63,29.74,29.59,29.74,101900.0,26.2416,26.3391,26.2062,26.3391,101900.0
2007-09-24 12:00:00,29.74,29.76,29.71,29.75,79600.0,26.3391,26.3568,26.3125,26.3479,79600.0
2007-09-24 12:30:00,29.74,29.75,29.57,29.62,122500.0,26.3391,26.3479,26.1885,26.2328,122500.0
2007-09-24 13:00:00,29.63,29.66,29.51,29.52,120000.0,26.2416,26.2682,26.1354,26.1442,120000.0
2007-09-24 13:30:00,29.52,29.55,29.48,29.51,180300.0,26.1442,26.1708,26.1088,26.1354,180300.0
2007-09-24 14:00:00,29.52,29.56,29.48,29.49,202700.0,26.1442,26.1796,26.1088,26.1176,202700.0
2007-09-24 14:30:00,29.48,29.52,29.47,29.51,237900.0,26.1088,26.1442,26.0999,26.1354,237900.0
2007-09-24 15:00:00,29.5,29.5,29.36,29.4,407700.0,26.1265,26.1265,26.0025,26.0379,407700.0
2007-09-24 15:30:00,29.39,29.4,29.31,29.35,376200.0,26.0291,26.0379,25.9582,25.9937,376200.0
2007-09-25 09:30:00,29.25,29.54,29.16,29.45,679900.0,25.9051,26.1619,25.8254,26.0822,679900.0
2007-09-25 10:00:00,29.45,29.56,29.29,29.35,361700.0,26.0822,26.1796,25.9405,25.9937,361700.0
2007-09-25 10:30:00,29.36,29.51,29.35,29.48,172900.0,26.0025,26.1354,25.9937,26.1088,172900.0
2007-09-25 11:00:00,29.48,29.49,29.28,29.36,334700.0,26.1088,26.1176,25.9317,26.0025,334700.0
2007-09-25 11:30:00,29.36,29.51,29.29,29.49,233500.0,26.0025,26.1354,25.9405,26.1176,233500.0
2007-09-25 12:00:00,29.49,29.51,29.34,29.43,148500.0,26.1176,26.1354,25.9848,26.0645,148500.0
2007-09-25 12:30:00,29.42,29.46,29.4,29.42,112000.0,26.0556,26.0911,26.0379,26.0556,112000.0
2007-09-25 13:00:00,29.42,29.53,29.42,29.48,144000.0,26.0556,26.1531,26.0556,26.1088,144000.0
2007-09-25 13:30:00,29.49,29.5,29.35,29.44,149000.0,26.1176,26.1265,25.9937,26.0734,149000.0
2007-09-25 14:00:00,29.44,29.44,29.36,29.4,128100.0,26.0734,26.0734,26.0025,26.0379,128100.0
2007-09-25 14:30:00,29.4,29.49,29.39,29.48,158200.0,26.0379,26.1176,26.0291,26.1088,158200.0
2007-09-25 15:00:00,29.48,29.48,29.35,29.43,255600.0,26.1088,26.1088,25.9937,26.0645,255600.0
2007-09-25 15:30:00,29.44,29.44,29.3,29.42,465200.0,26.0734,26.0734,25.9494,26.0556,465200.0
2007-09-26 09:30:00,29.51,29.54,29.17,29.54,181400.0,26.1354,26.1619,25.8342,26.1619,181400.0
2007-09-26 10:00:00,29.54,29.59,29.49,29.53,135500.0,26.1619,26.2062,26.1176,26.1531,135500.0
2007-09-26 10:30:00,29.53,29.59,29.5,29.54,165500.0,26.1531,26.2062,26.1265,26.1619,165500.0
2007-09-26 11:00:00,29.54,29.55,29.43,29.46,289400.0,26.1619,26.1708,26.0645,26.0911,289400.0
2007-09-26 11:30:00,29.46,29.51,29.43,29.46,144600.0,26.0911,26.1354,26.0645,26.0911,144600.0
2007-09-26 12:00:00,29.46,29.47,29.34,29.47,93800.0,26.0911,26.0999,25.9848,26.0999,93800.0
2007-09-26 12:30:00,29.48,29.48,29.32,29.32,76800.0,26.1088,26.1088,25.9671,25.9671,76800.0
2007-09-26 13:00:00,29.33,29.45,29.31,29.4,111900.0,25.9759,26.0822,25.9582,26.0379,111900.0
2007-09-26 13:30:00,29.4,29.41,29.3,29.3,162200.0,26.0379,26.0468,25.9494,25.9494,162200.0
2007-09-26 14:00:00,29.3,29.31,29.19,29.24,232100.0,25.9494,25.9582,25.852,25.8962,232100.0
2007-09-26 14:30:00,29.23,29.27,29.11,29.19,195600.0,25.8874,25.9228,25.7811,25.852,195600.0
2007-09-26 15:00:00,29.19,29.39,29.19,29.37,189700.0,25.852,26.0291,25.852,26.0114,189700.0
2007-09-26 15:30:00,29.37,29.39,29.31,29.38,278600.0,26.0114,26.0291,25.9582,26.0202,278600.0
2007-09-27 09:30:00,29.5,29.59,29.37,29.48,149000.0,26.1265,26.2062,26.0114,26.1088,149000.0
2007-09-27 10:00:00,29.47,29.47,29.32,29.41,138300.0,26.0999,26.0999,25.9671,26.0468,138300.0
2007-09-27 10:30:00,29.41,29.54,29.39,29.52,109900.0,26.0468,26.1619,26.0291,26.1442,109900.0
2007-09-27 11:00:00,29.53,29.54,29.4,29.42,132300.0,26.1531,26.1619,26.0379,26.0556,132300.0
2007-09-27 11:30:00,29.41,29.44,29.38,29.39,67000.0,26.0468,26.0734,26.0202,26.0291,67000.0
2007-09-27 12:00:00,29.39,29.46,29.39,29.44,132000.0,26.0291,26.0911,26.0291,26.0734,132000.0
2007-09-27 12:30:00,29.45,29.46,29.41,29.41,74800.0,26.0822,26.0911,26.0468,26.0468,74800.0
2007-09-27 13:00:00,29.41,29.44,29.4,29.43,115800.0,26.0468,26.0734,26.0379,26.0645,115800.0
2007-09-27 13:30:00,29.43,29.44,29.39,29.39,116600.0,26.0645,26.0734,26.0291,26.0291,116600.0
2007-09-27 14:00:00,29.39,29.41,29.38,29.4,144600.0,26.0291,26.0468,26.0202,26.0379,144600.0
2007-09-27 14:30:00,29.4,29.48,29.4,29.47,123400.0,26.0379,26.1088,26.0379,26.0999,123400.0
2007-09-27 15:00:00,29.48,29.55,29.46,29.52,300900.0,26.1088,26.1708,26.0911,26.1442,300900.0
2007-09-27 15:30:00,29.51,29.54,29.47,29.5,210300.0,26.1354,26.1619,26.0999,26.1265,210300.0
2007-09-28 09:30:00,29.57,29.9,29.47,29.87,250600.0,26.1885,26.4808,26.0999,26.4542,250600.0
2007-09-28 10:00:00,29.88,30.0,29.87,29.98,282100.0,26.463,26.5693,26.4542,26.5516,282100.0
2007-09-28 10:30:00,29.98,30.09,29.94,30.09,383300.0,26.5516,26.649,26.5162,26.649,383300.0
2007-09-28 11:00:00,30.09,30.1,29.99,30.01,224700.0,26.649,26.6579,26.5605,26.5782,224700.0
2007-09-28 11:30:00,30.01,30.1,30.0,30.06,207500.0,26.5782,26.6579,26.5693,26.6225,207500.0
2007-09-28 12:00:00,30.07,30.17,30.06,30.17,180500.0,26.6313,26.7199,26.6225,26.7199,180500.0
2007-09-28 12:30:00,30.16,30.2,30.15,30.19,110800.0,26.711,26.7465,26.7022,26.7376,110800.0
2007-09-28 13:00:00,30.18,30.3,30.17,30.26,138600.0,26.7287,26.835,26.7199,26.7996,138600.0
2007-09-28 13:30:00,30.26,30.34,30.18,30.22,223100.0,26.7996,26.8704,26.7287,26.7642,223100.0
2007-09-28 14:00:00,30.23,30.27,30.19,30.2,142900.0,26.773,26.8084,26.7376,26.7465,142900.0
2007-09-28 14:30:00,30.2,30.29,30.2,30.23,229900.0,26.7465,26.8262,26.7465,26.773,229900.0
2007-09-28 15:00:00,30.22,30.25,30.14,30.24,290400.0,26.7642,26.7907,26.6933,26.7819,290400.0
2007-09-28 15:30:00,30.23,30.32,30.17,30.31,573300.0,26.773,26.8527,26.7199,26.8439,573300.0
2007-10-01 09:30:00,30.44,31.0,30.28,31.0,442900.0,26.959,27.455,26.8173,27.455,442900.0
2007-10-01 10:00:00,31.0,31.13,30.89,31.0,343700.0,27.455,27.5701,27.3575,27.455,343700.0
2007-10-01 10:30:00,31.0,31.03,30.86,30.92,322400.0,27.455,27.4815,27.331,27.3841,322400.0
2007-10-01 11:00:00,30.92,30.95,30.85,30.88,267000.0,27.3841,27.4107,27.3221,27.3487,267000.0
2007-10-01 11:30:00,30.88,31.08,30.88,31.07,277800.0,27.3487,27.5258,27.3487,27.517,277800.0
2007-10-01 12:00:00,31.08,31.17,31.0,31.15,253900.0,27.5258,27.6055,27.455,27.5878,253900.0
2007-10-01 12:30:00,31.14,31.18,31.11,31.16,221000.0,27.579,27.6144,27.5524,27.5967,221000.0
2007-10-01 13:00:00,31.16,31.35,31.16,31.32,350700.0,27.5967,27.7649,27.5967,27.7384,350700.0
2007-10-01 13:30:00,31.32,31.35,31.22,31.23,231700.0,27.7384,27.7649,27.6498,27.6587,231700.0
2007-10-01 14:00:00,31.22,31.25,31.2,31.23,211900.0,27.6498,27.6764,27.6321,27.6587,211900.0
2007-10-01 14:30:00,31.23,31.26,31.16,31.18,313800.0,27.6587,27.6852,27.5967,27.6144,313800.0
2007-10-01 15:00:00,31.18,31.25,31.14,31.19,275800.0,27.6144,27.6764,27.579,27.6232,275800.0
2007-10-01 15:30:00,31.2,31.2,31.03,31.15,576100.0,27.6321,27.6321,27.4815,27.5878,576100.0
2007-10-02 09:30:00,31.27,31.27,30.94,30.97,166100.0,27.6941,27.6941,27.4018,27.4284,166100.0
2007-10-02 10:00:00,30.97,30.99,30.91,30.92,186600.0,27.4284,27.4461,27.3753,27.3841,186600.0
2007-10-02 10:30:00,30.92,31.03,30.81,30.98,216500.0,27.3841,27.4815,27.2867,27.4373,216500.0
2007-10-02 11:00:00,30.98,31.05,30.96,31.05,113700.0,27.4373,27.4992,27.4195,27.4992,113700.0
2007-10-02 11:30:00,31.05,31.05,31.0,31.04,116000.0,27.4992,27.4992,27.455,27.4904,116000.0
2007-10-02 12:00:00,31.05,31.05,30.98,30.99,124500.0,27.4992,27.4992,27.4373,27.4461,124500.0
2007-10-02 12:30:00,30.99,31.0,30.86,30.91,186400.0,27.4461,27.455,27.331,27.3753,186400.0
2007-10-02 13:00:00,30.92,30.95,30.87,30.88,175400.0,27.3841,27.4107,27.3398,27.3487,175400.0
2007-10-02 13:30:00,30.89,30.98,30.89,30.89,125400.0,27.3575,27.4373,27.3575,27.3575,125400.0
2007-10-02 14:00:00,30.9,30.93,30.86,30.91,128900.0,27.3664,27.393,27.331,27.3753,128900.0
2007-10-02 14:30:00,30.91,30.93,30.89,30.92,185800.0,27.3753,27.393,27.3575,27.3841,185800.0
2007-10-02 15:00:00,30.92,31.0,30.91,31.0,329400.0,27.3841,27.455,27.3753,27.455,329400.0
2007-10-02 15:30:00,31.0,31.07,30.99,31.06,313200.0,27.455,27.517,27.4461,27.5081,313200.0
2007-10-03 09:30:00,31.01,31.3,30.79,31.02,143200.0,27.4638,27.7207,27.269,27.4727,143200.0
2007-10-03 10:00:00,31.02,31.3,31.02,31.29,181300.0,27.4727,27.7207,27.4727,27.7118,181300.0
2007-10-03 10:30:00,31.3,31.32,31.25,31.29,137800.0,27.7207,27.7384,27.6764,27.7118,137800.0
2007-10-03 11:00:00,31.3,31.33,31.26,31.29,149300.0,27.7207,27.7472,27.6852,27.7118,149300.0
2007-10-03 11:30:00,31.29,31.39,31.28,31.33,120800.0,27.7118,27.8004,27.7029,27.7472,120800.0
2007-10-03 12:00:00,31.33,31.36,31.28,31.31,101900.0,27.7472,27.7738,27.7029,27.7295,101900.0
2007-10-03 12:30:00,31.31,31.32,31.23,31.23,126100.0,27.7295,27.7384,27.6587,27.6587,126100.0
2007-10-03 13:00:00,31.23,31.24,31.15,31.21,133600.0,27.6587,27.6675,27.5878,27.641,133600.0
2007-10-03 13:30:00,31.21,31.23,31.15,31.18,117000.0,27.641,27.6587,27.5878,27.6144,117000.0
2007-10-03 14:00:00,31.18,31.2,31.13,31.17,168400.0,27.6144,27.6321,27.5701,27.6055,168400.0
2007-10-03 14:30:00,31.17,31.18,31.04,31.15,109500.0,27.6055,27.6144,27.4904,27.5878,109500.0
2007-10-03 15:00:00,31.15,31.21,31.14,31.2,200900.0,27.5878,27.641,27.579,27.6321,200900.0
2007-10-03 15:30:00,31.2,31.26,31.12,31.14,297700.0,27.6321,27.6852,27.5612,27.579,297700.0
2007-10-04 09:30:00,31.18,31.3,31.08,31.18,197600.0,27.6144,27.7207,27.5258,27.6144,197600.0
2007-10-04 10:00:00,31.19,31.25,30.94,30.94,150100.0,27.6232,27.6764,27.4018,27.4018,150100.0
2007-10-04 10:30:00,30.95,31.38,30.94,31.38,143600.0,27.4107,27.7915,27.4018,27.7915,143600.0
2007-10-04 11:00:00,31.39,31.44,31.32,31.33,138500.0,27.8004,27.8447,27.7384,27.7472,138500.0
2007-10-04 11:30:00,31.33,31.33,31.25,31.27,93400.0,27.7472,27.7472,27.6764,27.6941,93400.0
2007-10-04 12:00:00,31.27,31.29,31.26,31.27,69100.0,27.6941,27.7118,27.6852,27.6941,69100.0
2007-10-04 12:30:00,31.28,31.28,31.26,31.27,61700.0,27.7029,27.7029,27.6852,27.6941,61700.0
2007-10-04 13:00:00,31.26,31.28,31.22,31.24,247300.0,27.6852,27.7029,27.6498,27.6675,247300.0
2007-10-04 13:30:00,31.24,31.25,31.19,31.24,112200.0,27.6675,27.6764,27.6232,27.6675,112200.0
2007-10-04 14:00:00,31.24,31.24,31.23,31.24,82300.0,27.6675,27.6675,27.6587,27.6675,82300.0
2007-10-04 14:30:00,31.24,31.24,31.18,31.19,148000.0,27.6675,27.6675,27.6144,27.6232,148000.0
2007-10-04 15:00:00,31.19,31.24,31.19,31.23,148300.0,27.6232,27.6675,27.6232,27.6587,148300.0
2007-10-04 15:30:00,31.23,31.24,31.18,31.23,294200.0,27.6587,27.6675,27.6144,27.6587,294200.0
2007-10-05 09:30:00,31.37,31.47,30.95,31.05,215500.0,27.7827,27.8712,27.4107,27.4992,215500.0
2007-10-05 10:00:00,31.05,31.34,31.05,31.23,85600.0,27.4992,27.7561,27.4992,27.6587,85600.0
2007-10-05 10:30:00,31.23,31.37,31.21,31.27,117400.0,27.6587,27.7827,27.641,27.6941,117400.0
2007-10-05 11:00:00,31.27,31.49,31.27,31.47,182100.0,27.6941,27.8889,27.6941,27.8712,182100.0
2007-10-05 11:30:00,31.47,31.6,31.47,31.58,174400.0,27.8712,27.9864,27.8712,27.9686,174400.0
2007-10-05 12:00:00,31.58,31.6,31.5,31.5,127200.0,27.9686,27.9864,27.8978,27.8978,127200.0
2007-10-05 12:30:00,31.49,31.52,31.45,31.49,104700.0,27.8889,27.9155,27.8535,27.8889,104700.0
2007-10-05 13:00:00,31.49,31.59,31.47,31.58,114800.0,27.8889,27.9775,27.8712,27.9686,114800.0
2007-10-05 13:30:00,31.58,31.72,31.57,31.64,141700.0,27.9686,28.0926,27.9598,28.0218,141700.0
2007-10-05 14:00:00,31.65,31.76,31.64,31.72,139400.0,28.0306,28.1281,28.0218,28.0926,139400.0
2007-10-05 14:30:00,31.72,31.75,31.7,31.74,118800.0,28.0926,28.1192,28.0749,28.1103,118800.0
2007-10-05 15:00:00,31.73,31.77,31.7,31.74,176000.0,28.1015,28.1369,28.0749,28.1103,176000.0
2007-10-05 15:30:00,31.74,31.76,31.64,31.76,403700.0,28.1103,28.1281,28.0218,28.1281,403700.0
2007-10-08 09:30:00,31.52,31.77,31.43,31.55,111700.0,27.9155,28.1369,27.8358,27.9421,111700.0
2007-10-08 10:00:00,31.55,31.67,31.55,31.6,78200.0,27.9421,28.0483,27.9421,27.9864,78200.0
2007-10-08 10:30:00,31.6,31.74,31.6,31.69,125400.0,27.9864,28.1103,27.9864,28.0661,125400.0
2007-10-08 11:00:00,31.7,31.7,31.61,31.64,75300.0,28.0749,28.0749,27.9952,28.0218,75300.0
2007-10-08 11:30:00,31.64,31.74,31.63,31.72,84000.0,28.0218,28.1103,28.0129,28.0926,84000.0
2007-10-08 12:00:00,31.72,31.76,31.69,31.73,74400.0,28.0926,28.1281,28.0661,28.1015,74400.0
2007-10-08 12:30:00,31.73,31.81,31.73,31.8,118700.0,28.1015,28.1723,28.1015,28.1635,118700.0
2007-10-08 13:00:00,31.8,31.82,31.8,31.81,72500.0,28.1635,28.1812,28.1635,28.1723,72500.0
2007-10-08 13:30:00,31.82,31.83,31.7,31.7,82900.0,28.1812,28.1901,28.0749,28.0749,82900.0
2007-10-08 14:00:00,31.7,31.72,31.64,31.72,80000.0,28.0749,28.0926,28.0218,28.0926,80000.0
2007-10-08 14:30:00,31.72,31.79,31.71,31.75,85700.0,28.0926,28.1546,28.0838,28.1192,85700.0
2007-10-08 15:00:00,31.75,31.85,31.74,31.83,139700.0,28.1192,28.2078,28.1103,28.1901,139700.0
2007-10-08 15:30:00,31.83,31.94,31.83,31.93,333900.0,28.1901,28.2875,28.1901,28.2786,333900.0
2007-10-09 09:30:00,31.94,32.0,31.58,31.64,161200.0,28.2875,28.3406,27.9686,28.0218,161200.0
2007-10-09 10:00:00,31.65,31.73,31.64,31.72,98400.0,28.0306,28.1015,28.0218,28.0926,98400.0
2007-10-09 10:30:00,31.72,31.89,31.66,31.88,122300.0,28.0926,28.2432,28.0395,28.2343,122300.0
2007-10-09 11:00:00,31.89,31.91,31.85,31.88,118400.0,28.2432,28.2609,28.2078,28.2343,118400.0
2007-10-09 11:30:00,31.87,31.93,31.87,31.92,100900.0,28.2255,28.2786,28.2255,28.2698,100900.0
2007-10-09 12:00:00,31.93,31.93,31.79,31.88,91500.0,28.2786,28.2786,28.1546,28.2343,91500.0
2007-10-09 12:30:00,31.87,31.98,31.87,31.98,158800.0,28.2255,28.3229,28.2255,28.3229,158800.0
2007-10-09 13:00:00,31.97,32.06,31.96,32.04,326400.0,28.314,28.3937,28.3052,28.376,326400.0
2007-10-09 13:30:00,32.03,32.07,31.99,32.06,336600.0,28.3672,28.4026,28.3318,28.3937,336600.0
2007-10-09 14:00:00,32.06,32.14,32.05,32.14,173100.0,28.3937,28.4646,28.3849,28.4646,173100.0
2007-10-09 14:30:00,32.14,32.21,32.12,32.16,204600.0,28.4646,28.5266,28.4469,28.4823,204600.0
2007-10-09 15:00:00,32.16,32.28,32.16,32.21,217500.0,28.4823,28.5886,28.4823,28.5266,217500.0
2007-10-09 15:30:00,32.21,32.26,32.17,32.23,445500.0,28.5266,28.5709,28.4912,28.5443,445500.0
2007-10-10 09:30:00,32.26,32.31,32.12,32.3,112400.0,28.5709,28.6152,28.4469,28.6063,112400.0
2007-10-10 10:00:00,32.3,32.44,32.28,32.4,156700.0,28.6063,28.7303,28.5886,28.6949,156700.0
2007-10-10 10:30:00,32.4,32.43,32.37,32.4,138600.0,28.6949,28.7214,28.6683,28.6949,138600.0
2007-10-10 11:00:00,32.39,32.42,32.33,32.34,107000.0,28.686,28.7126,28.6329,28.6417,107000.0
2007-10-10 11:30:00,32.34,32.36,32.28,32.29,113300.0,28.6417,28.6594,28.5886,28.5974,113300.0
2007-10-10 12:00:00,32.29,32.36,32.28,32.35,103000.0,28.5974,28.6594,28.5886,28.6506,103000.0
2007-10-10 12:30:00,32.35,32.35,32.32,32.34,114900.0,28.6506,28.6506,28.624,28.6417,114900.0
2007-10-10 13:00:00,32.34,32.37,32.32,32.36,115600.0,28.6417,28.6683,28.624,28.6594,115600.0
2007-10-10 13:30:00,32.36,32.39,32.35,32.39,89900.0,28.6594,28.686,28.6506,28.686,89900.0
2007-10-10 14:00:00,32.39,32.47,32.39,32.46,134500.0,28.686,28.7569,28.686,28.748,134500.0
2007-10-10 14:30:00,32.47,32.49,32.36,32.4,181200.0,28.7569,28.7746,28.6594,28.6949,181200.0
2007-10-10 15:00:00,32.41,32.5,32.4,32.48,191800.0,28.7037,28.7834,28.6949,28.7657,191800.0
2007-10-10 15:30:00,32.47,32.54,32.44,32.51,447500.0,28.7569,28.8189,28.7303,28.7923,447500.0
2007-10-11 09:30:00,32.45,32.63,32.41,32.63,159700.0,28.7392,28.8986,28.7037,28.8986,159700.0
2007-10-11 10:00:00,32.63,32.64,32.35,32.4,147000.0,28.8986,28.9074,28.6506,28.6949,147000.0
2007-10-11 10:30:00,32.39,32.67,32.39,32.64,167500.0,28.686,28.934,28.686,28.9074,167500.0
2007-10-11 11:00:00,32.65,32.83,32.62,32.7,197200.0,28.9163,29.0757,28.8897,28.9606,197200.0
2007-10-11 11:30:00,32.7,32.8,32.66,32.73,114900.0,28.9606,29.0491,28.9251,28.9871,114900.0
2007-10-11 12:00:00,32.74,32.85,32.73,32.77,168800.0,28.996,29.0934,28.9871,29.0226,168800.0
2007-10-11 12:30:00,32.78,32.8,32.68,32.71,82300.0,29.0314,29.0491,28.9428,28.9694,82300.0
2007-10-11 13:00:00,32.7,32.84,32.67,32.81,94600.0,28.9606,29.0846,28.934,29.058,94600.0
2007-10-11 13:30:00,32.81,32.88,32.78,32.84,127100.0,29.058,29.12,29.0314,29.0846,127100.0
2007-10-11 14:00:00,32.83,32.94,32.58,32.59,346000.0,29.0757,29.1731,28.8543,28.8631,346000.0
2007-10-11 14:30:00,32.59,32.68,32.46,32.64,318600.0,28.8631,28.9428,28.748,28.9074,318600.0
2007-10-11 15:00:00,32.63,32.65,32.44,32.5,347500.0,28.8986,28.9163,28.7303,28.7834,347500.0
2007-10-11 15:30:00,32.5,32.56,32.34,32.38,553500.0,28.7834,28.8366,28.6417,28.6772,553500.0
2007-10-12 09:30:00,32.53,32.92,32.39,32.92,213700.0,28.81,29.1554,28.686,29.1554,213700.0
2007-10-12 10:00:00,32.9,32.91,32.54,32.79,148300.0,29.1377,29.1465,28.8189,29.0403,148300.0
2007-10-12 10:30:00,32.8,32.86,32.63,32.69,77400.0,29.0491,29.1023,28.8986,28.9517,77400.0
2007-10-12 11:00:00,32.71,32.88,32.66,32.81,183100.0,28.9694,29.12,28.9251,29.058,183100.0
2007-10-12 11:30:00,32.8,32.87,32.75,32.81,105300.0,29.0491,29.1111,29.0048,29.058,105300.0
2007-10-12 12:00:00,32.81,32.92,32.8,32.91,78300.0,29.058,29.1554,29.0491,29.1465,78300.0
2007-10-12 12:30:00,32.91,33.0,32.9,32.95,126500.0,29.1465,29.2263,29.1377,29.182,126500.0
2007-10-12 13:00:00,32.95,32.98,32.83,32.86,113700.0,29.182,29.2085,29.0757,29.1023,113700.0
2007-10-12 13:30:00,32.86,32.86,32.7,32.71,162600.0,29.1023,29.1023,28.9606,28.9694,162600.0
2007-10-12 14:00:00,32.71,32.77,32.53,32.7,267500.0,28.9694,29.0226,28.81,28.9606,267500.0
2007-10-12 14:30:00,32.7,32.73,32.64,32.7,111500.0,28.9606,28.9871,28.9074,28.9606,111500.0
2007-10-12 15:00:00,32.7,32.72,32.6,32.61,237300.0,28.9606,28.9783,28.872,28.8809,237300.0
2007-10-12 15:30:00,32.62,32.7,32.56,32.7,387200.0,28.8897,28.9606,28.8366,28.9606,387200.0
2007-10-15 09:30:00,32.48,33.6,31.93,31.99,332900.0,28.7657,29.7576,28.2786,28.3318,332900.0
2007-10-15 10:00:00,31.98,32.05,31.94,32.0,235100.0,28.3229,28.3849,28.2875,28.3406,235100.0
2007-10-15 10:30:00,32.02,32.05,31.96,32.05,157400.0,28.3583,28.3849,28.3052,28.3849,157400.0
2007-10-15 11:00:00,32.05,32.05,31.91,31.97,191100.0,28.3849,28.3849,28.2609,28.314,191100.0
2007-10-15 11:30:00,31.98,32.04,31.91,32.01,126300.0,28.3229,28.376,28.2609,28.3495,126300.0
2007-10-15 12:00:00,32.01,32.04,31.82,31.82,214300.0,28.3495,28.376,28.1812,28.1812,214300.0
2007-10-15 12:30:00,31.82,31.88,31.64,31.74,142300.0,28.1812,28.2343,28.0218,28.1103,142300.0
2007-10-15 13:00:00,31.74,31.76,31.64,31.7,155200.0,28.1103,28.1281,28.0218,28.0749,155200.0
2007-10-15 13:30:00,31.7,31.7,31.64,31.7,150200.0,28.0749,28.0749,28.0218,28.0749,150200.0
2007-10-15 14:00:00,31.69,31.7,31.57,31.61,209700.0,28.0661,28.0749,27.9598,27.9952,209700.0
2007-10-15 14:30:00,31.62,31.83,31.61,31.82,209200.0,28.0041,28.1901,27.9952,28.1812,209200.0
2007-10-15 15:00:00,31.82,31.93,31.78,31.83,290700.0,28.1812,28.2786,28.1458,28.1901,290700.0
2007-10-15 15:30:00,31.83,31.85,31.76,31.85,504700.0,28.1901,28.2078,28.1281,28.2078,504700.0
2007-10-16 09:30:00,31.97,31.98,31.59,31.84,298700.0,28.314,28.3229,27.9775,28.1989,298700.0
2007-10-16 10:00:00,31.84,31.95,31.75,31.79,173400.0,28.1989,28.2963,28.1192,28.1546,173400.0
2007-10-16 10:30:00,31.78,31.9,31.75,31.89,186200.0,28.1458,28.252,28.1192,28.2432,186200.0
2007-10-16 11:00:00,31.88,31.9,31.81,31.81,190800.0,28.2343,28.252,28.1723,28.1723,190800.0
2007-10-16 11:30:00,31.81,31.9,31.81,31.89,137600.0,28.1723,28.252,28.1723,28.2432,137600.0
2007-10-16 12:00:00,31.88,31.9,31.85,31.87,85000.0,28.2343,28.252,28.2078,28.2255,85000.0
2007-10-16 12:30:00,31.87,31.91,31.85,31.89,129500.0,28.2255,28.2609,28.2078,28.2432,129500.0
2007-10-16 13:00:00,31.89,31.89,31.78,31.83,164300.0,28.2432,28.2432,28.1458,28.1901,164300.0
2007-10-16 13:30:00,31.83,31.96,31.81,31.9,152000.0,28.1901,28.3052,28.1723,28.252,152000.0
2007-10-16 14:00:00,31.89,31.99,31.88,31.91,176800.0,28.2432,28.3318,28.2343,28.2609,176800.0
2007-10-16 14:30:00,31.91,31.94,31.8,31.9,214200.0,28.2609,28.2875,28.1635,28.252,214200.0
2007-10-16 15:00:00,31.9,31.99,31.84,31.95,207100.0,28.252,28.3318,28.1989,28.2963,207100.0
2007-10-16 15:30:00,31.94,31.99,31.88,31.91,253500.0,28.2875,28.3318,28.2343,28.2609,253500.0
2007-10-17 09:30:00,31.86,32.14,31.72,32.07,134900.0,28.2166,28.4646,28.0926,28.4026,134900.0
2007-10-17 10:00:00,32.08,32.27,32.05,32.08,165700.0,28.4115,28.5797,28.3849,28.4115,165700.0
2007-10-17 10:30:00,32.08,32.13,31.97,32.02,293200.0,28.4115,28.4557,28.314,28.3583,293200.0
2007-10-17 11:00:00,32.01,32.13,31.95,32.13,120400.0,28.3495,28.4557,28.2963,28.4557,120400.0
2007-10-17 11:30:00,32.12,32.29,32.11,32.18,102000.0,28.4469,28.5974,28.438,28.5,102000.0
2007-10-17 12:00:00,32.17,32.2,32.02,32.04,111600.0,28.4912,28.5177,28.3583,28.376,111600.0
2007-10-17 12:30:00,32.04,32.08,31.9,31.9,95400.0,28.376,28.4115,28.252,28.252,95400.0
2007-10-17 13:00:00,31.9,31.93,31.7,31.71,84800.0,28.252,28.2786,28.0749,28.0838,84800.0
2007-10-17 13:30:00,31.73,31.81,31.54,31.58,111400.0,28.1015,28.1723,27.9332,27.9686,111400.0
2007-10-17 14:00:00,31.57,31.7,31.54,31.58,180200.0,27.9598,28.0749,27.9332,27.9686,180200.0
2007-10-17 14:30:00,31.58,31.69,31.53,31.69,157500.0,27.9686,28.0661,27.9244,28.0661,157500.0
2007-10-17 15:00:00,31.69,31.91,31.69,31.75,184400.0,28.0661,28.2609,28.0661,28.1192,184400.0
2007-10-17 15:30:00,31.75,32.07,31.74,32.07,471300.0,28.1192,28.4026,28.1103,28.4026,471300.0
2007-10-18 09:30:00,32.08,32.42,31.95,32.2,185400.0,28.4115,28.7126,28.2963,28.5177,185400.0
2007-10-18 10:00:00,32.18,32.55,32.07,32.52,158200.0,28.5,28.8277,28.4026,28.8011,158200.0
2007-10-18 10:30:00,32.51,32.54,32.33,32.37,107600.0,28.7923,28.8189,28.6329,28.6683,107600.0
2007-10-18 11:00:00,32.36,32.4,32.15,32.25,85500.0,28.6594,28.6949,28.4735,28.562,85500.0
2007-10-18 11:30:00,32.24,32.41,32.24,32.38,57200.0,28.5532,28.7037,28.5532,28.6772,57200.0
2007-10-18 12:00:00,32.38,32.42,32.3,32.32,62000.0,28.6772,28.7126,28.6063,28.624,62000.0
2007-10-18 12:30:00,32.32,32.42,32.3,32.37,42700.0,28.624,28.7126,28.6063,28.6683,42700.0
2007-10-18 13:00:00,32.36,32.36,32.28,32.35,43300.0,28.6594,28.6594,28.5886,28.6506,43300.0
2007-10-18 13:30:00,32.34,32.67,32.34,32.64,152100.0,28.6417,28.934,28.6417,28.9074,152100.0
2007-10-18 14:00:00,32.64,32.77,32.57,32.61,154500.0,28.9074,29.0226,28.8454,28.8809,154500.0
2007-10-18 14:30:00,32.6,32.62,32.44,32.45,141800.0,28.872,28.8897,28.7303,28.7392,141800.0
2007-10-18 15:00:00,32.45,32.71,32.44,32.65,177700.0,28.7392,28.9694,28.7303,28.9163,177700.0
2007-10-18 15:30:00,32.64,32.79,32.61,32.67,329900.0,28.9074,29.0403,28.8809,28.934,329900.0
2007-10-19 09:30:00,32.69,32.8,32.18,32.19,1015800.0,28.9517,29.0491,28.5,28.5089,1015800.0
2007-10-19 10:00:00,32.2,32.2,31.91,32.02,320400.0,28.5177,28.5177,28.2609,28.3583,320400.0
2007-10-19 10:30:00,32.02,32.02,31.6,31.6,303700.0,28.3583,28.3583,27.9864,27.9864,303700.0
2007-10-19 11:00:00,31.62,31.92,31.61,31.9,224600.0,28.0041,28.2698,27.9952,28.252,224600.0
2007-10-19 11:30:00,31.89,31.91,31.71,31.87,185100.0,28.2432,28.2609,28.0838,28.2255,185100.0
2007-10-19 12:00:00,31.87,31.91,31.79,31.8,152500.0,28.2255,28.2609,28.1546,28.1635,152500.0
2007-10-19 12:30:00,31.81,31.9,31.71,31.74,106700.0,28.1723,28.252,28.0838,28.1103,106700.0
2007-10-19 13:00:00,31.74,31.77,31.57,31.61,139900.0,28.1103,28.1369,27.9598,27.9952,139900.0
2007-10-19 13:30:00,31.62,31.73,31.59,31.65,91400.0,28.0041,28.1015,27.9775,28.0306,91400.0
2007-10-19 14:00:00,31.65,31.71,31.46,31.58,136300.0,28.0306,28.0838,27.8624,27.9686,136300.0
2007-10-19 14:30:00,31.58,31.66,31.48,31.53,157900.0,27.9686,28.0395,27.8801,27.9244,157900.0
2007-10-19 15:00:00,31.54,31.59,31.42,31.43,259300.0,27.9332,27.9775,27.8269,27.8358,259300.0
2007-10-19 15:30:00,31.43,31.59,31.32,31.35,490700.0,27.8358,27.9775,27.7384,27.7649,490700.0
2007-10-22 09:30:00,31.32,31.7,31.21,31.65,215500.0,27.7384,28.0749,27.641,28.0306,215500.0
2007-10-22 10:00:00,31.65,31.66,31.63,31.65,211400.0,28.0306,28.0395,28.0129,28.0306,211400.0
2007-10-22 10:30:00,31.65,31.66,31.59,31.65,202200.0,28.0306,28.0395,27.9775,28.0306,202200.0
2007-10-22 11:00:00,31.64,31.66,31.55,31.64,203500.0,28.0218,28.0395,27.9421,28.0218,203500.0
2007-10-22 11:30:00,31.64,31.65,31.59,31.64,145100.0,28.0218,28.0306,27.9775,28.0218,145100.0
2007-10-22 12:00:00,31.64,31.64,31.6,31.64,125400.0,28.0218,28.0218,27.9864,28.0218,125400.0
2007-10-22 12:30:00,31.63,31.66,31.62,31.63,215400.0,28.0129,28.0395,28.0041,28.0129,215400.0
2007-10-22 13:00:00,31.64,31.66,31.62,31.64,240600.0,28.0218,28.0395,28.0041,28.0218,240600.0
2007-10-22 13:30:00,31.64,31.65,31.59,31.59,217100.0,28.0218,28.0306,27.9775,27.9775,217100.0
2007-10-22 14:00:00,31.6,31.64,31.54,31.57,257300.0,27.9864,28.0218,27.9332,27.9598,257300.0
2007-10-22 14:30:00,31.57,31.6,31.56,31.56,184300.0,27.9598,27.9864,27.9509,27.9509,184300.0
2007-10-22 15:00:00,31.55,31.6,31.51,31.58,283000.0,27.9421,27.9864,27.9066,27.9686,283000.0
2007-10-22 15:30:00,31.59,31.63,31.58,31.62,567600.0,27.9775,28.0129,27.9686,28.0041,567600.0
2007-10-23 09:30:00,31.2,31.36,30.98,31.27,293400.0,27.6321,27.7738,27.4373,27.6941,293400.0
2007-10-23 10:00:00,31.27,31.55,31.26,31.52,188500.0,27.6941,27.9421,27.6852,27.9155,188500.0
2007-10-23 10:30:00,31.52,31.55,31.29,31.3,104900.0,27.9155,27.9421,27.7118,27.7207,104900.0
2007-10-23 11:00:00,31.29,31.33,31.14,31.17,107200.0,27.7118,27.7472,27.579,27.6055,107200.0
2007-10-23 11:30:00,31.17,31.39,31.13,31.36,81900.0,27.6055,27.8004,27.5701,27.7738,81900.0
2007-10-23 12:00:00,31.36,31.44,31.3,31.31,71100.0,27.7738,27.8447,27.7207,27.7295,71100.0
2007-10-23 12:30:00,31.31,31.31,31.23,31.26,77300.0,27.7295,27.7295,27.6587,27.6852,77300.0
2007-10-23 13:00:00,31.26,31.31,31.24,31.25,72300.0,27.6852,27.7295,27.6675,27.6764,72300.0
2007-10-23 13:30:00,31.26,31.36,31.21,31.22,123300.0,27.6852,27.7738,27.641,27.6498,123300.0
2007-10-23 14:00:00,31.22,31.4,31.21,31.35,122800.0,27.6498,27.8092,27.641,27.7649,122800.0
2007-10-23 14:30:00,31.34,31.43,31.26,31.27,106000.0,27.7561,27.8358,27.6852,27.6941,106000.0
2007-10-23 15:00:00,31.27,31.42,31.26,31.35,231500.0,27.6941,27.8269,27.6852,27.7649,231500.0
2007-10-23 15:30:00,31.36,31.54,31.36,31.45,386900.0,27.7738,27.9332,27.7738,27.8535,386900.0
2007-10-24 09:30:00,31.29,31.51,31.23,31.31,146000.0,27.7118,27.9066,27.6587,27.7295,146000.0
2007-10-24 10:00:00,31.3,31.44,31.17,31.4,202800.0,27.7207,27.8447,27.6055,27.8092,202800.0
2007-10-24 10:30:00,31.39,31.42,31.17,31.24,144200.0,27.8004,27.8269,27.6055,27.6675,144200.0
2007-10-24 11:00:00,31.24,31.27,30.85,30.97,164700.0,27.6675,27.6941,27.3221,27.4284,164700.0
2007-10-24 11:30:00,30.98,30.98,30.85,30.86,146000.0,27.4373,27.4373,27.3221,27.331,146000.0
2007-10-24 12:00:00,30.85,31.1,30.84,31.02,139500.0,27.3221,27.5435,27.3133,27.4727,139500.0
2007-10-24 12:30:00,31.01,31.08,30.89,30.96,128300.0,27.4638,27.5258,27.3575,27.4195,128300.0
2007-10-24 13:00:00,30.97,31.15,30.97,31.13,118600.0,27.4284,27.5878,27.4284,27.5701,118600.0
2007-10-24 13:30:00,31.13,31.14,30.96,30.96,141500.0,27.5701,27.579,27.4195,27.4195,141500.0
2007-10-24 14:00:00,30.97,31.06,30.82,31.05,148600.0,27.4284,27.5081,27.2956,27.4992,148600.0
2007-10-24 14:30:00,31.05,31.07,30.95,31.02,213300.0,27.4992,27.517,27.4107,27.4727,213300.0
2007-10-24 15:00:00,31.02,31.35,31.01,31.32,226000.0,27.4727,27.7649,27.4638,27.7384,226000.0
2007-10-24 15:30:00,31.32,31.4,31.21,31.4,341900.0,27.7384,27.8092,27.641,27.8092,341900.0
2007-10-25 09:30:00,32.2,32.2,31.48,31.54,252800.0,28.5177,28.5177,27.8801,27.9332,252800.0
2007-10-25 10:00:00,31.54,31.66,31.54,31.62,314300.0,27.9332,28.0395,27.9332,28.0041,314300.0
2007-10-25 10:30:00,31.62,31.63,31.6,31.61,211200.0,28.0041,28.0129,27.9864,27.9952,211200.0
2007-10-25 11:00:00,31.61,31.63,31.46,31.5,193000.0,27.9952,28.0129,27.8624,27.8978,193000.0
2007-10-25 11:30:00,31.5,31.5,30.99,31.0,215300.0,27.8978,27.8978,27.4461,27.455,215300.0
2007-10-25 12:00:00,31.01,31.35,30.96,31.35,161300.0,27.4638,27.7649,27.4195,27.7649,161300.0
2007-10-25 12:30:00,31.34,31.39,31.2,31.2,108200.0,27.7561,27.8004,27.6321,27.6321,108200.0
2007-10-25 13:00:00,31.2,31.21,30.97,31.01,141100.0,27.6321,27.641,27.4284,27.4638,141100.0
2007-10-25 13:30:00,31.01,31.16,31.01,31.13,102100.0,27.4638,27.5967,27.4638,27.5701,102100.0
2007-10-25 14:00:00,31.13,31.39,31.04,31.32,149500.0,27.5701,27.8004,27.4904,27.7384,149500.0
2007-10-25 14:30:00,31.32,31.5,31.28,31.5,170600.0,27.7384,27.8978,27.7029,27.8978,170600.0
2007-10-25 15:00:00,31.5,31.5,31.36,31.39,173300.0,27.8978,27.8978,27.7738,27.8004,173300.0
2007-10-25 15:30:00,31.38,31.51,31.32,31.39,321700.0,27.7915,27.9066,27.7384,27.8004,321700.0
2007-10-26 09:30:00,31.43,31.75,31.32,31.37,199000.0,27.8358,28.1192,27.7384,27.7827,199000.0
2007-10-26 10:00:00,31.37,31.44,31.23,31.34,107900.0,27.7827,27.8447,27.6587,27.7561,107900.0
2007-10-26 10:30:00,31.33,31.35,31.15,31.34,100900.0,27.7472,27.7649,27.5878,27.7561,100900.0
2007-10-26 11:00:00,31.33,31.35,31.24,31.33,90600.0,27.7472,27.7649,27.6675,27.7472,90600.0
2007-10-26 11:30:00,31.31,31.35,31.24,31.26,87200.0,27.7295,27.7649,27.6675,27.6852,87200.0
2007-10-26 12:00:00,31.25,31.34,31.16,31.34,38300.0,27.6764,27.7561,27.5967,27.7561,38300.0
2007-10-26 12:30:00,31.33,31.36,31.33,31.34,83900.0,27.7472,27.7738,27.7472,27.7561,83900.0
2007-10-26 13:00:00,31.33,31.36,31.27,31.31,129900.0,27.7472,27.7738,27.6941,27.7295,129900.0
2007-10-26 13:30:00,31.32,31.35,31.27,31.33,102800.0,27.7384,27.7649,27.6941,27.7472,102800.0
2007-10-26 14:00:00,31.33,31.39,31.33,31.38,139300.0,27.7472,27.8004,27.7472,27.7915,139300.0
2007-10-26 14:30:00,31.39,31.4,31.3,31.31,99500.0,27.8004,27.8092,27.7207,27.7295,99500.0
2007-10-26 15:00:00,31.31,31.31,31.21,31.3,156000.0,27.7295,27.7295,27.641,27.7207,156000.0
2007-10-26 15:30:00,31.3,31.33,31.25,31.33,380100.0,27.7207,27.7472,27.6764,27.7472,380100.0
2007-10-29 09:30:00,31.43,31.71,31.39,31.51,146700.0,27.8358,28.0838,27.8004,27.9066,146700.0
2007-10-29 10:00:00,31.51,31.51,31.16,31.37,147900.0,27.9066,27.9066,27.5967,27.7827,147900.0
2007-10-29 10:30:00,31.37,31.48,31.25,31.28,95800.0,27.7827,27.8801,27.6764,27.7029,95800.0
2007-10-29 11:00:00,31.28,31.33,31.26,31.31,90700.0,27.7029,27.7472,27.6852,27.7295,90700.0
2007-10-29 11:30:00,31.31,31.32,31.22,31.23,88200.0,27.7295,27.7384,27.6498,27.6587,88200.0
2007-10-29 12:00:00,31.23,31.26,31.22,31.25,75600.0,27.6587,27.6852,27.6498,27.6764,75600.0
2007-10-29 12:30:00,31.25,31.26,31.21,31.23,76600.0,27.6764,27.6852,27.641,27.6587,76600.0
2007-10-29 13:00:00,31.23,31.26,31.21,31.24,80900.0,27.6587,27.6852,27.641,27.6675,80900.0
2007-10-29 13:30:00,31.24,31.32,31.24,31.32,82500.0,27.6675,27.7384,27.6675,27.7384,82500.0
2007-10-29 14:00:00,31.32,31.4,31.25,31.33,89700.0,27.7384,27.8092,27.6764,27.7472,89700.0
2007-10-29 14:30:00,31.33,31.33,31.23,31.24,88300.0,27.7472,27.7472,27.6587,27.6675,88300.0
2007-10-29 15:00:00,31.24,31.26,31.22,31.25,134500.0,27.6675,27.6852,27.6498,27.6764,134500.0
2007-10-29 15:30:00,31.25,31.27,31.21,31.27,224200.0,27.6764,27.6941,27.641,27.6941,224200.0
2007-10-30 09:30:00,30.93,31.31,30.91,30.95,339700.0,27.393,27.7295,27.3753,27.4107,339700.0
2007-10-30 10:00:00,30.94,31.01,30.92,30.97,163000.0,27.4018,27.4638,27.3841,27.4284,163000.0
2007-10-30 10:30:00,30.97,31.0,30.92,30.99,214100.0,27.4284,27.455,27.3841,27.4461,214100.0
2007-10-30 11:00:00,30.99,31.01,30.94,30.99,148700.0,27.4461,27.4638,27.4018,27.4461,148700.0
2007-10-30 11:30:00,30.99,31.06,30.99,31.05,155500.0,27.4461,27.5081,27.4461,27.4992,155500.0
2007-10-30 12:00:00,31.05,31.06,31.0,31.04,147500.0,27.4992,27.5081,27.455,27.4904,147500.0
2007-10-30 12:30:00,31.04,31.06,31.04,31.05,126800.0,27.4904,27.5081,27.4904,27.4992,126800.0
2007-10-30 13:00:00,31.06,31.11,31.01,31.1,131800.0,27.5081,27.5524,27.4638,27.5435,131800.0
2007-10-30 13:30:00,31.1,31.11,31.09,31.1,96400.0,27.5435,27.5524,27.5347,27.5435,96400.0
2007-10-30 14:00:00,31.1,31.11,31.07,31.09,111700.0,27.5435,27.5524,27.517,27.5347,111700.0
2007-10-30 14:30:00,31.1,31.16,31.09,31.16,148200.0,27.5435,27.5967,27.5347,27.5967,148200.0
2007-10-30 15:00:00,31.16,31.17,31.09,31.13,228400.0,27.5967,27.6055,27.5347,27.5701,228400.0
2007-10-30 15:30:00,31.13,31.21,31.09,31.15,306000.0,27.5701,27.641,27.5347,27.5878,306000.0
2007-10-31 09:30:00,31.2,31.5,31.2,31.49,253600.0,27.6321,27.8978,27.6321,27.8889,253600.0
2007-10-31 10:00:00,31.5,31.53,31.25,31.46,109000.0,27.8978,27.9244,27.6764,27.8624,109000.0
2007-10-31 10:30:00,31.46,31.56,31.43,31.55,77900.0,27.8624,27.9509,27.8358,27.9421,77900.0
2007-10-31 11:00:00,31.55,31.59,31.53,31.57,114900.0,27.9421,27.9775,27.9244,27.9598,114900.0
2007-10-31 11:30:00,31.57,31.62,31.54,31.55,94300.0,27.9598,28.0041,27.9332,27.9421,94300.0
2007-10-31 12:00:00,31.55,31.71,31.54,31.64,113100.0,27.9421,28.0838,27.9332,28.0218,113100.0
2007-10-31 12:30:00,31.64,31.64,31.57,31.58,102500.0,28.0218,28.0218,27.9598,27.9686,102500.0
2007-10-31 13:00:00,31.58,31.67,31.58,31.62,128800.0,27.9686,28.0483,27.9686,28.0041,128800.0
2007-10-31 13:30:00,31.61,31.62,31.53,31.6,100200.0,27.9952,28.0041,27.9244,27.9864,100200.0
2007-10-31 14:00:00,31.6,31.71,31.33,31.47,224000.0,27.9864,28.0838,27.7472,27.8712,224000.0
2007-10-31 14:30:00,31.48,32.05,31.41,32.05,311200.0,27.8801,28.3849,27.8181,28.3849,311200.0
2007-10-31 15:00:00,32.05,32.09,31.89,31.95,338000.0,28.3849,28.4203,28.2432,28.2963,338000.0
2007-10-31 15:30:00,31.94,32.17,31.89,32.16,511400.0,28.2875,28.4912,28.2432,28.4823,511400.0
2007-11-01 09:30:00,31.76,32.3,31.76,32.06,227200.0,28.1281,28.6063,28.1281,28.3937,227200.0
2007-11-01 10:00:00,32.06,32.14,31.9,32.11,165800.0,28.3937,28.4646,28.252,28.438,165800.0
2007-11-01 10:30:00,32.11,32.14,32.0,32.05,133200.0,28.438,28.4646,28.3406,28.3849,133200.0
2007-11-01 11:00:00,32.05,32.06,31.97,32.05,167800.0,28.3849,28.3937,28.314,28.3849,167800.0
2007-11-01 11:30:00,32.05,32.11,31.99,32.11,160800.0,28.3849,28.438,28.3318,28.438,160800.0
2007-11-01 12:00:00,32.11,32.15,32.08,32.14,87800.0,28.438,28.4735,28.4115,28.4646,87800.0
2007-11-01 12:30:00,32.14,32.22,32.13,32.21,186800.0,28.4646,28.5355,28.4557,28.5266,186800.0
2007-11-01 13:00:00,32.2,32.21,32.0,32.0,106500.0,28.5177,28.5266,28.3406,28.3406,106500.0
2007-11-01 13:30:00,32.0,32.05,31.84,31.87,121800.0,28.3406,28.3849,28.1989,28.2255,121800.0
2007-11-01 14:00:00,31.87,31.97,31.86,31.94,79700.0,28.2255,28.314,28.2166,28.2875,79700.0
2007-11-01 14:30:00,31.94,32.11,31.94,32.07,100300.0,28.2875,28.438,28.2875,28.4026,100300.0
2007-11-01 15:00:00,32.06,32.19,31.87,31.87,283600.0,28.3937,28.5089,28.2255,28.2255,283600.0
2007-11-01 15:30:00,31.87,31.96,31.79,31.83,388200.0,28.2255,28.3052,28.1546,28.1901,388200.0
2007-11-02 09:30:00,31.99,32.41,31.93,32.07,294700.0,28.3318,28.7037,28.2786,28.4026,294700.0
2007-11-02 10:00:00,32.07,32.28,31.87,32.27,171900.0,28.4026,28.5886,28.2255,28.5797,171900.0
2007-11-02 10:30:00,32.27,32.44,32.27,32.42,125700.0,28.5797,28.7303,28.5797,28.7126,125700.0
2007-11-02 11:00:00,32.43,32.61,32.34,32.37,250200.0,28.7214,28.8809,28.6417,28.6683,250200.0
2007-11-02 11:30:00,32.37,32.64,32.32,32.55,151100.0,28.6683,28.9074,28.624,28.8277,151100.0
2007-11-02 12:00:00,32.56,32.65,32.39,32.51,132900.0,28.8366,28.9163,28.686,28.7923,132900.0
2007-11-02 12:30:00,32.52,32.69,32.45,32.52,166800.0,28.8011,28.9517,28.7392,28.8011,166800.0
2007-11-02 13:00:00,32.54,32.65,32.47,32.55,221100.0,28.8189,28.9163,28.7569,28.8277,221100.0
2007-11-02 13:30:00,32.54,32.6,32.31,32.34,116600.0,28.8189,28.872,28.6152,28.6417,116600.0
2007-11-02 14:00:00,32.35,32.51,32.23,32.47,148700.0,28.6506,28.7923,28.5443,28.7569,148700.0
2007-11-02 14:30:00,32.47,32.52,32.18,32.21,132900.0,28.7569,28.8011,28.5,28.5266,132900.0
2007-11-02 15:00:00,32.2,32.41,32.2,32.33,145500.0,28.5177,28.7037,28.5177,28.6329,145500.0
2007-11-02 15:30:00,32.32,32.55,32.28,32.51,302500.0,28.624,28.8277,28.5886,28.7923,302500.0
2007-11-05 09:30:00,32.61,32.62,31.91,32.01,175700.0,28.8809,28.8897,28.2609,28.3495,175700.0
2007-11-05 10:00:00,32.02,32.27,31.99,32.15,165400.0,28.3583,28.5797,28.3318,28.4735,165400.0
2007-11-05 10:30:00,32.16,32.45,32.16,32.41,139000.0,28.4823,28.7392,28.4823,28.7037,139000.0
2007-11-05 11:00:00,32.41,32.42,32.19,32.27,96600.0,28.7037,28.7126,28.5089,28.5797,96600.0
2007-11-05 11:30:00,32.27,32.33,32.26,32.32,60800.0,28.5797,28.6329,28.5709,28.624,60800.0
2007-11-05 12:00:00,32.31,32.37,32.3,32.31,89300.0,28.6152,28.6683,28.6063,28.6152,89300.0
2007-11-05 12:30:00,32.3,32.31,32.25,32.29,88300.0,28.6063,28.6152,28.562,28.5974,88300.0
2007-11-05 13:00:00,32.28,32.41,32.27,32.39,109000.0,28.5886,28.7037,28.5797,28.686,109000.0
2007-11-05 13:30:00,32.38,32.42,32.24,32.27,84900.0,28.6772,28.7126,28.5532,28.5797,84900.0
2007-11-05 14:00:00,32.27,32.31,32.16,32.26,112300.0,28.5797,28.6152,28.4823,28.5709,112300.0
2007-11-05 14:30:00,32.25,32.34,32.17,32.25,112900.0,28.562,28.6417,28.4912,28.562,112900.0
2007-11-05 15:00:00,32.25,32.52,32.24,32.49,148400.0,28.562,28.8011,28.5532,28.7746,148400.0
2007-11-05 15:30:00,32.49,32.59,32.35,32.36,306100.0,28.7746,28.8631,28.6506,28.6594,306100.0
2007-11-06 09:30:00,32.35,32.8,32.01,32.75,441600.0,28.6506,29.0491,28.3495,29.0048,441600.0
2007-11-06 10:00:00,32.75,33.02,32.14,32.14,590200.0,29.0048,29.244,28.4646,28.4646,590200.0
2007-11-06 10:30:00,32.13,32.2,31.85,31.92,210200.0,28.4557,28.5177,28.2078,28.2698,210200.0
2007-11-06 11:00:00,31.91,31.96,31.79,31.92,144900.0,28.2609,28.3052,28.1546,28.2698,144900.0
2007-11-06 11:30:00,31.92,31.93,31.78,31.82,122900.0,28.2698,28.2786,28.1458,28.1812,122900.0
2007-11-06 12:00:00,31.82,31.87,31.74,31.75,80200.0,28.1812,28.2255,28.1103,28.1192,80200.0
2007-11-06 12:30:00,31.75,31.88,31.71,31.87,79600.0,28.1192,28.2343,28.0838,28.2255,79600.0
2007-11-06 13:00:00,31.87,32.04,31.86,31.99,93400.0,28.2255,28.376,28.2166,28.3318,93400.0
2007-11-06 13:30:00,31.99,32.07,31.94,31.95,80200.0,28.3318,28.4026,28.2875,28.2963,80200.0
2007-11-06 14:00:00,31.95,32.02,31.89,31.89,99100.0,28.2963,28.3583,28.2432,28.2432,99100.0
2007-11-06 14:30:00,31.89,31.91,31.83,31.83,187800.0,28.2432,28.2609,28.1901,28.1901,187800.0
2007-11-06 15:00:00,31.83,32.07,31.78,32.05,174400.0,28.1901,28.4026,28.1458,28.3849,174400.0
2007-11-06 15:30:00,32.05,32.2,31.97,32.2,326300.0,28.3849,28.5177,28.314,28.5177,326300.0
2007-11-07 09:30:00,31.84,31.94,31.61,31.73,211700.0,28.1989,28.2875,27.9952,28.1015,211700.0
2007-11-07 10:00:00,31.74,31.86,31.64,31.69,117600.0,28.1103,28.2166,28.0218,28.0661,117600.0
2007-11-07 10:30:00,31.68,31.68,31.47,31.53,122000.0,28.0572,28.0572,27.8712,27.9244,122000.0
2007-11-07 11:00:00,31.52,31.71,31.47,31.69,107400.0,27.9155,28.0838,27.8712,28.0661,107400.0
2007-11-07 11:30:00,31.71,31.87,31.66,31.85,70300.0,28.0838,28.2255,28.0395,28.2078,70300.0
2007-11-07 12:00:00,31.85,31.88,31.58,31.67,99900.0,28.2078,28.2343,27.9686,28.0483,99900.0
2007-11-07 12:30:00,31.66,31.75,31.58,31.67,78900.0,28.0395,28.1192,27.9686,28.0483,78900.0
2007-11-07 13:00:00,31.66,31.81,31.47,31.48,143600.0,28.0395,28.1723,27.8712,27.8801,143600.0
2007-11-07 13:30:00,31.48,31.52,31.43,31.43,183600.0,27.8801,27.9155,27.8358,27.8358,183600.0
2007-11-07 14:00:00,31.44,31.59,31.4,31.56,167800.0,27.8447,27.9775,27.8092,27.9509,167800.0
2007-11-07 14:30:00,31.56,31.56,31.29,31.34,223700.0,27.9509,27.9509,27.7118,27.7561,223700.0
2007-11-07 15:00:00,31.35,31.56,31.08,31.11,512300.0,27.7649,27.9509,27.5258,27.5524,512300.0
2007-11-07 15:30:00,31.11,31.3,30.97,31.03,639900.0,27.5524,27.7207,27.4284,27.4815,639900.0
2007-11-08 09:30:00,31.26,31.26,30.66,30.7,285100.0,27.6852,27.6852,27.1538,27.1893,285100.0
2007-11-08 10:00:00,30.7,30.77,30.5,30.52,292700.0,27.1893,27.2513,27.0121,27.0299,292700.0
2007-11-08 10:30:00,30.53,30.58,30.38,30.57,234500.0,27.0387,27.083,26.9059,27.0741,234500.0
2007-11-08 11:00:00,30.56,30.85,30.56,30.84,188300.0,27.0653,27.3221,27.0653,27.3133,188300.0
2007-11-08 11:30:00,30.84,30.87,30.56,30.73,200800.0,27.3133,27.3398,27.0653,27.2158,200800.0
2007-11-08 12:00:00,30.72,30.8,30.56,30.58,245500.0,27.207,27.2778,27.0653,27.083,245500.0
2007-11-08 12:30:00,30.58,30.62,30.22,30.35,324700.0,27.083,27.1184,26.7642,26.8793,324700.0
2007-11-08 13:00:00,30.36,30.36,30.09,30.28,484800.0,26.8882,26.8882,26.649,26.8173,484800.0
2007-11-08 13:30:00,30.29,30.35,30.13,30.25,301400.0,26.8262,26.8793,26.6845,26.7907,301400.0
2007-11-08 14:00:00,30.25,30.25,30.04,30.09,197600.0,26.7907,26.7907,26.6047,26.649,197600.0
2007-11-08 14:30:00,30.08,30.27,30.05,30.27,195400.0,26.6402,26.8084,26.6136,26.8084,195400.0
2007-11-08 15:00:00,30.27,30.44,30.21,30.35,481400.0,26.8084,26.959,26.7553,26.8793,481400.0
2007-11-08 15:30:00,30.35,30.52,30.24,30.4,670700.0,26.8793,27.0299,26.7819,26.9236,670700.0
2007-11-09 09:30:00,29.97,30.32,29.75,29.8,813100.0,26.5428,26.8527,26.3479,26.3922,813100.0
2007-11-09 10:00:00,29.79,30.08,29.76,29.83,208400.0,26.3833,26.6402,26.3568,26.4188,208400.0
2007-11-09 10:30:00,29.83,29.88,29.69,29.83,198900.0,26.4188,26.463,26.2948,26.4188,198900.0
2007-11-09 11:00:00,29.82,30.0,29.75,29.96,229400.0,26.4099,26.5693,26.3479,26.5339,229400.0
2007-11-09 11:30:00,29.96,30.06,29.88,30.01,172200.0,26.5339,26.6225,26.463,26.5782,172200.0
2007-11-09 12:00:00,30.02,30.07,29.9,30.04,147700.0,26.587,26.6313,26.4808,26.6047,147700.0
2007-11-09 12:30:00,30.04,30.15,29.91,29.98,225700.0,26.6047,26.7022,26.4896,26.5516,225700.0
2007-11-09 13:00:00,29.97,30.15,29.95,30.13,137000.0,26.5428,26.7022,26.525,26.6845,137000.0
2007-11-09 13:30:00,30.12,30.13,29.98,29.98,96800.0,26.6756,26.6845,26.5516,26.5516,96800.0
2007-11-09 14:00:00,29.97,30.31,29.93,30.27,123000.0,26.5428,26.8439,26.5073,26.8084,123000.0
2007-11-09 14:30:00,30.28,30.4,30.1,30.23,195700.0,26.8173,26.9236,26.6579,26.773,195700.0
2007-11-09 15:00:00,30.24,30.37,30.12,30.3,241800.0,26.7819,26.897,26.6756,26.835,241800.0
2007-11-09 15:30:00,30.3,30.3,29.73,29.73,627300.0,26.835,26.835,26.3302,26.3302,627300.0
2007-11-12 09:30:00,29.99,30.68,29.69,30.54,343500.0,26.5605,27.1716,26.2948,27.0476,343500.0
2007-11-12 10:00:00,30.54,30.88,30.45,30.87,261600.0,27.0476,27.3487,26.9679,27.3398,261600.0
2007-11-12 10:30:00,30.85,31.08,30.74,31.06,226600.0,27.3221,27.5258,27.2247,27.5081,226600.0
2007-11-12 11:00:00,31.06,31.29,31.01,31.15,202100.0,27.5081,27.7118,27.4638,27.5878,202100.0
2007-11-12 11:30:00,31.15,31.15,30.86,30.87,220400.0,27.5878,27.5878,27.331,27.3398,220400.0
2007-11-12 12:00:00,30.86,31.28,30.86,31.25,245400.0,27.331,27.7029,27.331,27.6764,245400.0
2007-11-12 12:30:00,31.26,31.3,31.16,31.19,141000.0,27.6852,27.7207,27.5967,27.6232,141000.0
2007-11-12 13:00:00,31.19,31.25,31.19,31.2,188000.0,27.6232,27.6764,27.6232,27.6321,188000.0
2007-11-12 13:30:00,31.2,31.21,30.98,31.07,235600.0,27.6321,27.641,27.4373,27.517,235600.0
2007-11-12 14:00:00,31.07,31.21,30.97,31.04,289100.0,27.517,27.641,27.4284,27.4904,289100.0
2007-11-12 14:30:00,31.04,31.13,30.99,31.0,264000.0,27.4904,27.5701,27.4461,27.455,264000.0
2007-11-12 15:00:00,31.0,31.04,30.8,30.92,319000.0,27.455,27.4904,27.2778,27.3841,319000.0
2007-11-12 15:30:00,30.91,31.05,30.6,30.6,557200.0,27.3753,27.4992,27.1007,27.1007,557200.0
2007-11-13 09:30:00,30.6,30.74,29.85,29.89,335100.0,27.1007,27.2247,26.4365,26.4719,335100.0
2007-11-13 10:00:00,29.89,29.94,29.71,29.77,296600.0,26.4719,26.5162,26.3125,26.3656,296600.0
2007-11-13 10:30:00,29.76,29.97,29.58,29.91,282400.0,26.3568,26.5428,26.1974,26.4896,282400.0
2007-11-13 11:00:00,29.93,29.95,29.73,29.83,246200.0,26.5073,26.525,26.3302,26.4188,246200.0
2007-11-13 11:30:00,29.84,29.91,29.74,29.81,179400.0,26.4276,26.4896,26.3391,26.4011,179400.0
2007-11-13 12:00:00,29.81,29.93,29.79,29.83,169900.0,26.4011,26.5073,26.3833,26.4188,169900.0
2007-11-13 12:30:00,29.83,29.84,29.63,29.65,149300.0,26.4188,26.4276,26.2416,26.2593,149300.0
2007-11-13 13:00:00,29.66,29.73,29.62,29.71,136700.0,26.2682,26.3302,26.2328,26.3125,136700.0
2007-11-13 13:30:00,29.71,29.88,29.7,29.81,140600.0,26.3125,26.463,26.3036,26.4011,140600.0
2007-11-13 14:00:00,29.81,29.98,29.8,29.87,163000.0,26.4011,26.5516,26.3922,26.4542,163000.0
2007-11-13 14:30:00,29.87,30.0,29.8,29.98,162500.0,26.4542,26.5693,26.3922,26.5516,162500.0
2007-11-13 15:00:00,29.98,30.34,29.98,30.3,357600.0,26.5516,26.8704,26.5516,26.835,357600.0
2007-11-13 15:30:00,30.3,30.53,30.3,30.53,525900.0,26.835,27.0387,26.835,27.0387,525900.0
2007-11-14 09:30:00,30.63,30.64,29.9,29.92,299200.0,27.1273,27.1361,26.4808,26.4985,299200.0
2007-11-14 10:00:00,29.91,30.1,29.9,29.98,243900.0,26.4896,26.6579,26.4808,26.5516,243900.0
2007-11-14 10:30:00,29.98,30.0,29.72,29.77,273200.0,26.5516,26.5693,26.3213,26.3656,273200.0
2007-11-14 11:00:00,29.77,29.81,29.57,29.76,238800.0,26.3656,26.4011,26.1885,26.3568,238800.0
2007-11-14 11:30:00,29.75,29.95,29.75,29.88,168000.0,26.3479,26.525,26.3479,26.463,168000.0
2007-11-14 12:00:00,29.88,29.97,29.8,29.9,159200.0,26.463,26.5428,26.3922,26.4808,159200.0
2007-11-14 12:30:00,29.91,29.99,29.84,29.92,98500.0,26.4896,26.5605,26.4276,26.4985,98500.0
2007-11-14 13:00:00,29.92,30.05,29.92,29.97,106000.0,26.4985,26.6136,26.4985,26.5428,106000.0
2007-11-14 13:30:00,29.99,30.02,29.75,29.77,180000.0,26.5605,26.587,26.3479,26.3656,180000.0
2007-11-14 14:00:00,29.77,29.92,29.74,29.84,127900.0,26.3656,26.4985,26.3391,26.4276,127900.0
2007-11-14 14:30:00,29.84,29.84,29.65,29.68,163100.0,26.4276,26.4276,26.2593,26.2859,163100.0
2007-11-14 15:00:00,29.68,29.89,29.6,29.87,277000.0,26.2859,26.4719,26.2151,26.4542,277000.0
2007-11-14 15:30:00,29.88,29.88,29.32,29.46,614900.0,26.463,26.463,25.9671,26.0911,614900.0
2007-11-15 09:30:00,29.59,30.01,29.38,29.43,277200.0,26.2062,26.5782,26.0202,26.0645,277200.0
2007-11-15 10:00:00,29.44,29.65,29.41,29.58,157500.0,26.0734,26.2593,26.0468,26.1974,157500.0
2007-11-15 10:30:00,29.58,29.75,29.47,29.66,108600.0,26.1974,26.3479,26.0999,26.2682,108600.0
2007-11-15 11:00:00,29.66,29.75,29.6,29.61,89400.0,26.2682,26.3479,26.2151,26.2239,89400.0
2007-11-15 11:30:00,29.61,29.66,29.41,29.51,103600.0,26.2239,26.2682,26.0468,26.1354,103600.0
2007-11-15 12:00:00,29.51,29.74,29.5,29.64,124600.0,26.1354,26.3391,26.1265,26.2505,124600.0
2007-11-15 12:30:00,29.64,29.69,29.46,29.49,109200.0,26.2505,26.2948,26.0911,26.1176,109200.0
2007-11-15 13:00:00,29.49,29.54,29.37,29.47,119600.0,26.1176,26.1619,26.0114,26.0999,119600.0
2007-11-15 13:30:00,29.47,29.66,29.46,29.56,136900.0,26.0999,26.2682,26.0911,26.1796,136900.0
2007-11-15 14:00:00,29.55,29.6,29.41,29.51,164500.0,26.1708,26.2151,26.0468,26.1354,164500.0
2007-11-15 14:30:00,29.49,29.62,29.39,29.44,183300.0,26.1176,26.2328,26.0291,26.0734,183300.0
2007-11-15 15:00:00,29.43,29.52,29.31,29.33,366000.0,26.0645,26.1442,25.9582,25.9759,366000.0
2007-11-15 15:30:00,29.33,29.48,29.11,29.26,633900.0,25.9759,26.1088,25.7811,25.9139,633900.0
2007-11-16 09:30:00,29.49,29.82,29.47,29.52,904100.0,26.1176,26.4099,26.0999,26.1442,904100.0
2007-11-16 10:00:00,29.52,30.15,29.52,30.08,421500.0,26.1442,26.7022,26.1442,26.6402,421500.0
2007-11-16 10:30:00,30.08,30.53,29.9,30.48,1227400.0,26.6402,27.0387,26.4808,26.9944,1227400.0
2007-11-16 11:00:00,30.47,30.94,30.44,30.74,284200.0,26.9856,27.4018,26.959,27.2247,284200.0
2007-11-16 11:30:00,30.73,30.9,30.65,30.79,196900.0,27.2158,27.3664,27.145,27.269,196900.0
2007-11-16 12:00:00,30.78,31.0,30.71,30.93,152000.0,27.2601,27.455,27.1981,27.393,152000.0
2007-11-16 12:30:00,30.92,31.0,30.67,30.72,158400.0,27.3841,27.455,27.1627,27.207,158400.0
2007-11-16 13:00:00,30.7,30.82,30.6,30.65,135500.0,27.1893,27.2956,27.1007,27.145,135500.0
2007-11-16 13:30:00,30.64,30.77,30.61,30.62,81000.0,27.1361,27.2513,27.1096,27.1184,81000.0
2007-11-16 14:00:00,30.63,30.63,29.8,30.35,426100.0,27.1273,27.1273,26.3922,26.8793,426100.0
2007-11-16 14:30:00,30.35,30.37,30.07,30.17,199900.0,26.8793,26.897,26.6313,26.7199,199900.0
2007-11-16 15:00:00,30.18,30.24,30.08,30.11,286200.0,26.7287,26.7819,26.6402,26.6667,286200.0
2007-11-16 15:30:00,30.11,30.49,30.09,30.27,509300.0,26.6667,27.0033,26.649,26.8084,509300.0
2007-11-19 09:30:00,30.2,30.3,30.01,30.06,231000.0,26.7465,26.835,26.5782,26.6225,231000.0
2007-11-19 10:00:00,30.07,30.39,30.04,30.34,156600.0,26.6313,26.9147,26.6047,26.8704,156600.0
2007-11-19 10:30:00,30.33,30.33,30.13,30.17,113900.0,26.8616,26.8616,26.6845,26.7199,113900.0
2007-11-19 11:00:00,30.18,30.3,30.13,30.17,128300.0,26.7287,26.835,26.6845,26.7199,128300.0
2007-11-19 11:30:00,30.16,30.28,30.0,30.01,153800.0,26.711,26.8173,26.5693,26.5782,153800.0
2007-11-19 12:00:00,30.0,30.08,29.92,29.98,139200.0,26.5693,26.6402,26.4985,26.5516,139200.0
2007-11-19 12:30:00,29.98,29.98,29.78,29.8,130600.0,26.5516,26.5516,26.3745,26.3922,130600.0
2007-11-19 13:00:00,29.81,29.89,29.64,29.84,147600.0,26.4011,26.4719,26.2505,26.4276,147600.0
2007-11-19 13:30:00,29.84,29.9,29.69,29.72,121100.0,26.4276,26.4808,26.2948,26.3213,121100.0
2007-11-19 14:00:00,29.72,29.99,29.66,29.92,153900.0,26.3213,26.5605,26.2682,26.4985,153900.0
2007-11-19 14:30:00,29.92,30.08,29.82,29.84,168800.0,26.4985,26.6402,26.4099,26.4276,168800.0
2007-11-19 15:00:00,29.84,29.99,29.75,29.96,257500.0,26.4276,26.5605,26.3479,26.5339,257500.0
2007-11-19 15:30:00,29.96,29.99,29.73,29.76,405200.0,26.5339,26.5605,26.3302,26.3568,405200.0
2007-11-20 09:30:00,29.85,29.92,29.34,29.44,225600.0,26.4365,26.4985,25.9848,26.0734,225600.0
2007-11-20 10:00:00,29.44,29.56,29.36,29.46,213400.0,26.0734,26.1796,26.0025,26.0911,213400.0
2007-11-20 10:30:00,29.45,29.71,29.43,29.53,261600.0,26.0822,26.3125,26.0645,26.1531,261600.0
2007-11-20 11:00:00,29.53,29.53,29.35,29.38,240000.0,26.1531,26.1531,25.9937,26.0202,240000.0
2007-11-20 11:30:00,29.37,29.43,29.22,29.22,230600.0,26.0114,26.0645,25.8785,25.8785,230600.0
2007-11-20 12:00:00,29.23,29.27,29.07,29.23,269000.0,25.8874,25.9228,25.7457,25.8874,269000.0
2007-11-20 12:30:00,29.22,29.23,29.07,29.07,316800.0,25.8785,25.8874,25.7457,25.7457,316800.0
2007-11-20 13:00:00,29.07,29.08,28.72,28.93,321200.0,25.7457,25.7545,25.4357,25.6217,321200.0
2007-11-20 13:30:00,28.93,29.26,28.92,29.21,230700.0,25.6217,25.9139,25.6128,25.8697,230700.0
2007-11-20 14:00:00,29.2,29.28,28.77,28.8,316200.0,25.8608,25.9317,25.48,25.5065,316200.0
2007-11-20 14:30:00,28.8,28.91,28.66,28.73,299000.0,25.5065,25.604,25.3826,25.4446,299000.0
2007-11-20 15:00:00,28.72,29.08,28.66,29.04,476500.0,25.4357,25.7545,25.3826,25.7191,476500.0
2007-11-20 15:30:00,29.05,29.38,29.03,29.37,765200.0,25.728,26.0202,25.7102,26.0114,765200.0
2007-11-21 09:30:00,29.35,29.39,29.09,29.11,273700.0,25.9937,26.0291,25.7634,25.7811,273700.0
2007-11-21 10:00:00,29.1,29.24,29.02,29.2,215600.0,25.7722,25.8962,25.7014,25.8608,215600.0
2007-11-21 10:30:00,29.2,29.2,28.88,28.92,134300.0,25.8608,25.8608,25.5774,25.6128,134300.0
2007-11-21 11:00:00,28.92,29.12,28.83,29.01,134400.0,25.6128,25.79,25.5331,25.6925,134400.0
2007-11-21 11:30:00,29.02,29.2,28.91,29.09,139200.0,25.7014,25.8608,25.604,25.7634,139200.0
2007-11-21 12:00:00,29.09,29.14,28.97,29.0,151300.0,25.7634,25.8077,25.6571,25.6837,151300.0
2007-11-21 12:30:00,29.0,29.31,28.99,29.29,186000.0,25.6837,25.9582,25.6748,25.9405,186000.0
2007-11-21 13:00:00,29.28,29.33,29.16,29.23,113100.0,25.9317,25.9759,25.8254,25.8874,113100.0
2007-11-21 13:30:00,29.24,29.26,29.11,29.23,96100.0,25.8962,25.9139,25.7811,25.8874,96100.0
2007-11-21 14:00:00,29.22,29.33,29.19,29.27,107000.0,25.8785,25.9759,25.852,25.9228,107000.0
2007-11-21 14:30:00,29.27,29.33,29.23,29.33,94600.0,25.9228,25.9759,25.8874,25.9759,94600.0
2007-11-21 15:00:00,29.32,29.41,29.09,29.15,177800.0,25.9671,26.0468,25.7634,25.8165,177800.0
2007-11-21 15:30:00,29.14,29.18,28.97,28.98,298700.0,25.8077,25.8431,25.6571,25.666,298700.0
2007-11-23 09:30:00,28.91,29.33,28.87,28.94,230600.0,25.604,25.9759,25.5685,25.6305,230600.0
2007-11-23 10:00:00,28.92,29.12,28.9,29.02,119000.0,25.6128,25.79,25.5951,25.7014,119000.0
2007-11-23 10:30:00,29.01,29.03,28.98,29.0,88200.0,25.6925,25.7102,25.666,25.6837,88200.0
2007-11-23 11:00:00,29.0,29.05,28.96,28.98,94600.0,25.6837,25.728,25.6483,25.666,94600.0
2007-11-23 11:30:00,28.97,29.11,28.97,29.07,71600.0,25.6571,25.7811,25.6571,25.7457,71600.0
2007-11-23 12:00:00,29.07,29.18,29.07,29.18,63600.0,25.7457,25.8431,25.7457,25.8431,63600.0
2007-11-23 12:30:00,29.19,29.3,29.09,29.18,156200.0,25.852,25.9494,25.7634,25.8431,156200.0
2007-11-26 09:30:00,28.91,29.16,28.87,28.93,179900.0,25.604,25.8254,25.5685,25.6217,179900.0
2007-11-26 10:00:00,28.94,28.95,28.75,28.77,157900.0,25.6305,25.6394,25.4623,25.48,157900.0
2007-11-26 10:30:00,28.76,28.8,28.5,28.6,220700.0,25.4711,25.5065,25.2409,25.3294,220700.0
2007-11-26 11:00:00,28.6,28.74,28.46,28.48,158900.0,25.3294,25.4534,25.2054,25.2231,158900.0
2007-11-26 11:30:00,28.46,28.57,28.46,28.49,143500.0,25.2054,25.3029,25.2054,25.232,143500.0
2007-11-26 12:00:00,28.5,28.79,28.49,28.79,95000.0,25.2409,25.4977,25.232,25.4977,95000.0
2007-11-26 12:30:00,28.8,28.94,28.77,28.89,69000.0,25.5065,25.6305,25.48,25.5863,69000.0
2007-11-26 13:00:00,28.89,28.93,28.84,28.86,67000.0,25.5863,25.6217,25.542,25.5597,67000.0
2007-11-26 13:30:00,28.85,29.0,28.78,28.81,155400.0,25.5508,25.6837,25.4888,25.5154,155400.0
2007-11-26 14:00:00,28.81,28.87,28.65,28.84,118600.0,25.5154,25.5685,25.3737,25.542,118600.0
2007-11-26 14:30:00,28.84,28.93,28.73,28.79,120300.0,25.542,25.6217,25.4446,25.4977,120300.0
2007-11-26 15:00:00,28.79,28.8,28.51,28.54,250700.0,25.4977,25.5065,25.2497,25.2763,250700.0
2007-11-26 15:30:00,28.54,28.6,28.37,28.43,412500.0,25.2763,25.3294,25.1257,25.1789,412500.0
2007-11-27 09:30:00,28.43,29.09,28.39,28.97,299800.0,25.1789,25.7634,25.1434,25.6571,299800.0
2007-11-27 10:00:00,28.98,29.28,28.92,29.26,240300.0,25.666,25.9317,25.6128,25.9139,240300.0
2007-11-27 10:30:00,29.26,29.58,29.26,29.5,236100.0,25.9139,26.1974,25.9139,26.1265,236100.0
2007-11-27 11:00:00,29.5,29.76,29.48,29.63,180200.0,26.1265,26.3568,26.1088,26.2416,180200.0
2007-11-27 11:30:00,29.62,29.73,29.28,29.32,170400.0,26.2328,26.3302,25.9317,25.9671,170400.0
2007-11-27 12:00:00,29.32,29.36,29.09,29.24,149800.0,25.9671,26.0025,25.7634,25.8962,149800.0
2007-11-27 12:30:00,29.24,29.46,29.24,29.36,150900.0,25.8962,26.0911,25.8962,26.0025,150900.0
2007-11-27 13:00:00,29.36,29.5,29.36,29.47,94200.0,26.0025,26.1265,26.0025,26.0999,94200.0
2007-11-27 13:30:00,29.47,29.51,29.36,29.38,118700.0,26.0999,26.1354,26.0025,26.0202,118700.0
2007-11-27 14:00:00,29.37,29.42,29.25,29.26,141900.0,26.0114,26.0556,25.9051,25.9139,141900.0
2007-11-27 14:30:00,29.26,29.32,29.07,29.12,138200.0,25.9139,25.9671,25.7457,25.79,138200.0
2007-11-27 15:00:00,29.11,29.15,28.96,28.98,412000.0,25.7811,25.8165,25.6483,25.666,412000.0
2007-11-27 15:30:00,28.98,29.21,28.97,29.18,414700.0,25.666,25.8697,25.6571,25.8431,414700.0
2007-11-28 09:30:00,29.11,29.34,29.0,29.32,236200.0,25.7811,25.9848,25.6837,25.9671,236200.0
2007-11-28 10:00:00,29.32,29.68,29.29,29.5,316000.0,25.9671,26.2859,25.9405,26.1265,316000.0
2007-11-28 10:30:00,29.51,30.0,29.5,29.93,248700.0,26.1354,26.5693,26.1265,26.5073,248700.0
2007-11-28 11:00:00,29.94,29.94,29.78,29.83,117100.0,26.5162,26.5162,26.3745,26.4188,117100.0
2007-11-28 11:30:00,29.83,29.86,29.69,29.85,116700.0,26.4188,26.4453,26.2948,26.4365,116700.0
2007-11-28 12:00:00,29.85,30.01,29.84,29.86,151000.0,26.4365,26.5782,26.4276,26.4453,151000.0
2007-11-28 12:30:00,29.86,29.95,29.84,29.91,88800.0,26.4453,26.525,26.4276,26.4896,88800.0
2007-11-28 13:00:00,29.91,30.0,29.9,29.9,101100.0,26.4896,26.5693,26.4808,26.4808,101100.0
2007-11-28 13:30:00,29.91,30.09,29.9,30.06,119900.0,26.4896,26.649,26.4808,26.6225,119900.0
2007-11-28 14:00:00,30.04,30.09,29.9,29.91,104100.0,26.6047,26.649,26.4808,26.4896,104100.0
2007-11-28 14:30:00,29.91,29.99,29.9,29.99,109500.0,26.4896,26.5605,26.4808,26.5605,109500.0
2007-11-28 15:00:00,29.99,30.09,29.94,30.03,131500.0,26.5605,26.649,26.5162,26.5959,131500.0
2007-11-28 15:30:00,30.03,30.04,29.79,29.99,489000.0,26.5959,26.6047,26.3833,26.5605,489000.0
2007-11-29 09:30:00,29.82,30.1,29.51,29.55,163700.0,26.4099,26.6579,26.1354,26.1708,163700.0
2007-11-29 10:00:00,29.54,29.66,29.43,29.59,163900.0,26.1619,26.2682,26.0645,26.2062,163900.0
2007-11-29 10:30:00,29.59,29.6,29.5,29.51,109200.0,26.2062,26.2151,26.1265,26.1354,109200.0
2007-11-29 11:00:00,29.5,29.65,29.48,29.58,131300.0,26.1265,26.2593,26.1088,26.1974,131300.0
2007-11-29 11:30:00,29.58,29.76,29.55,29.62,192100.0,26.1974,26.3568,26.1708,26.2328,192100.0
2007-11-29 12:00:00,29.61,29.66,29.5,29.65,108800.0,26.2239,26.2682,26.1265,26.2593,108800.0
2007-11-29 12:30:00,29.65,29.71,29.57,29.57,70400.0,26.2593,26.3125,26.1885,26.1885,70400.0
2007-11-29 13:00:00,29.57,29.63,29.55,29.57,55800.0,26.1885,26.2416,26.1708,26.1885,55800.0
2007-11-29 13:30:00,29.58,29.73,29.52,29.71,79900.0,26.1974,26.3302,26.1442,26.3125,79900.0
2007-11-29 14:00:00,29.71,29.87,29.65,29.84,119500.0,26.3125,26.4542,26.2593,26.4276,119500.0
2007-11-29 14:30:00,29.84,29.87,29.76,29.85,117600.0,26.4276,26.4542,26.3568,26.4365,117600.0
2007-11-29 15:00:00,29.85,29.95,29.79,29.87,139100.0,26.4365,26.525,26.3833,26.4542,139100.0
2007-11-29 15:30:00,29.87,29.89,29.77,29.86,199600.0,26.4542,26.4719,26.3656,26.4453,199600.0
2007-11-30 09:30:00,30.0,30.0,29.48,29.52,252800.0,26.5693,26.5693,26.1088,26.1442,252800.0
2007-11-30 10:00:00,29.54,29.63,29.45,29.49,254500.0,26.1619,26.2416,26.0822,26.1176,254500.0
2007-11-30 10:30:00,29.49,29.49,29.38,29.4,208600.0,26.1176,26.1176,26.0202,26.0379,208600.0
2007-11-30 11:00:00,29.4,29.52,29.36,29.49,200000.0,26.0379,26.1442,26.0025,26.1176,200000.0
2007-11-30 11:30:00,29.49,29.55,29.43,29.5,117900.0,26.1176,26.1708,26.0645,26.1265,117900.0
2007-11-30 12:00:00,29.51,29.51,29.39,29.44,124300.0,26.1354,26.1354,26.0291,26.0734,124300.0
2007-11-30 12:30:00,29.42,29.45,29.39,29.41,100700.0,26.0556,26.0822,26.0291,26.0468,100700.0
2007-11-30 13:00:00,29.41,29.45,29.39,29.44,120200.0,26.0468,26.0822,26.0291,26.0734,120200.0
2007-11-30 13:30:00,29.44,29.52,29.43,29.48,109600.0,26.0734,26.1442,26.0645,26.1088,109600.0
2007-11-30 14:00:00,29.47,29.62,29.45,29.58,164300.0,26.0999,26.2328,26.0822,26.1974,164300.0
2007-11-30 14:30:00,29.57,29.64,29.51,29.55,227700.0,26.1885,26.2505,26.1354,26.1708,227700.0
2007-11-30 15:00:00,29.55,29.55,29.3,29.5,424400.0,26.1708,26.1708,25.9494,26.1265,424400.0
2007-11-30 15:30:00,29.51,29.51,29.26,29.37,774600.0,26.1354,26.1354,25.9139,26.0114,774600.0
2007-12-03 09:30:00,29.09,29.64,29.05,29.44,289500.0,25.7634,26.2505,25.728,26.0734,289500.0
2007-12-03 10:00:00,29.43,29.57,29.38,29.51,172900.0,26.0645,26.1885,26.0202,26.1354,172900.0
2007-12-03 10:30:00,29.52,29.56,29.42,29.52,191500.0,26.1442,26.1796,26.0556,26.1442,191500.0
2007-12-03 11:00:00,29.52,29.54,29.42,29.47,158700.0,26.1442,26.1619,26.0556,26.0999,158700.0
2007-12-03 11:30:00,29.46,29.55,29.46,29.54,146900.0,26.0911,26.1708,26.0911,26.1619,146900.0
2007-12-03 12:00:00,29.54,29.56,29.5,29.55,93500.0,26.1619,26.1796,26.1265,26.1708,93500.0
2007-12-03 12:30:00,29.55,29.57,29.43,29.46,122600.0,26.1708,26.1885,26.0645,26.0911,122600.0
2007-12-03 13:00:00,29.46,29.46,29.34,29.41,106100.0,26.0911,26.0911,25.9848,26.0468,106100.0
2007-12-03 13:30:00,29.41,29.41,29.28,29.38,137700.0,26.0468,26.0468,25.9317,26.0202,137700.0
2007-12-03 14:00:00,29.38,29.46,29.36,29.44,195100.0,26.0202,26.0911,26.0025,26.0734,195100.0
2007-12-03 14:30:00,29.43,29.47,29.36,29.45,149700.0,26.0645,26.0999,26.0025,26.0822,149700.0
2007-12-03 15:00:00,29.44,29.46,29.25,29.38,319500.0,26.0734,26.0911,25.9051,26.0202,319500.0
2007-12-03 15:30:00,29.39,29.42,29.18,29.24,375800.0,26.0291,26.0556,25.8431,25.8962,375800.0
2007-12-04 09:30:00,28.95,29.46,28.94,28.99,224200.0,25.6394,26.0911,25.6305,25.6748,224200.0
2007-12-04 10:00:00,29.02,29.08,28.94,29.06,134400.0,25.7014,25.7545,25.6305,25.7368,134400.0
2007-12-04 10:30:00,29.06,29.2,29.06,29.08,205400.0,25.7368,25.8608,25.7368,25.7545,205400.0
2007-12-04 11:00:00,29.08,29.17,29.05,29.15,139500.0,25.7545,25.8342,25.728,25.8165,139500.0
2007-12-04 11:30:00,29.15,29.21,29.11,29.14,176100.0,25.8165,25.8697,25.7811,25.8077,176100.0
2007-12-04 12:00:00,29.14,29.26,29.12,29.16,227200.0,25.8077,25.9139,25.79,25.8254,227200.0
2007-12-04 12:30:00,29.16,29.22,29.1,29.2,202300.0,25.8254,25.8785,25.7722,25.8608,202300.0
2007-12-04 13:00:00,29.19,29.3,29.19,29.21,67500.0,25.852,25.9494,25.852,25.8697,67500.0
2007-12-04 13:30:00,29.22,29.22,29.15,29.2,59400.0,25.8785,25.8785,25.8165,25.8608,59400.0
2007-12-04 14:00:00,29.2,29.2,29.12,29.2,87600.0,25.8608,25.8608,25.79,25.8608,87600.0
2007-12-04 14:30:00,29.2,29.32,29.18,29.29,163800.0,25.8608,25.9671,25.8431,25.9405,163800.0
2007-12-04 15:00:00,29.29,29.33,29.18,29.19,240200.0,25.9405,25.9759,25.8431,25.852,240200.0
2007-12-04 15:30:00,29.19,29.23,29.08,29.16,304800.0,25.852,25.8874,25.7545,25.8254,304800.0
2007-12-05 09:30:00,29.42,29.69,29.42,29.67,167700.0,26.0556,26.2948,26.0556,26.2771,167700.0
2007-12-05 10:00:00,29.69,29.76,29.66,29.67,171500.0,26.2948,26.3568,26.2682,26.2771,171500.0
2007-12-05 10:30:00,29.68,29.7,29.55,29.68,122100.0,26.2859,26.3036,26.1708,26.2859,122100.0
2007-12-05 11:00:00,29.68,29.74,29.6,29.71,217900.0,26.2859,26.3391,26.2151,26.3125,217900.0
2007-12-05 11:30:00,29.71,29.75,29.69,29.74,45900.0,26.3125,26.3479,26.2948,26.3391,45900.0
2007-12-05 12:00:00,29.75,29.82,29.7,29.77,112500.0,26.3479,26.4099,26.3036,26.3656,112500.0
2007-12-05 12:30:00,29.77,29.78,29.6,29.66,91900.0,26.3656,26.3745,26.2151,26.2682,91900.0
2007-12-05 13:00:00,29.65,29.75,29.63,29.69,150600.0,26.2593,26.3479,26.2416,26.2948,150600.0
2007-12-05 13:30:00,29.71,29.75,29.7,29.75,136300.0,26.3125,26.3479,26.3036,26.3479,136300.0
2007-12-05 14:00:00,29.75,29.75,29.6,29.61,159600.0,26.3479,26.3479,26.2151,26.2239,159600.0
2007-12-05 14:30:00,29.62,29.72,29.5,29.54,126300.0,26.2328,26.3213,26.1265,26.1619,126300.0
2007-12-05 15:00:00,29.54,29.72,29.53,29.68,119600.0,26.1619,26.3213,26.1531,26.2859,119600.0
2007-12-05 15:30:00,29.69,29.74,29.63,29.66,263100.0,26.2948,26.3391,26.2416,26.2682,263100.0
2007-12-06 09:30:00,29.81,29.81,29.48,29.54,131600.0,26.4011,26.4011,26.1088,26.1619,131600.0
2007-12-06 10:00:00,29.53,29.71,29.52,29.59,288000.0,26.1531,26.3125,26.1442,26.2062,288000.0
2007-12-06 10:30:00,29.58,29.58,29.44,29.54,129500.0,26.1974,26.1974,26.0734,26.1619,129500.0
2007-12-06 11:00:00,29.54,29.72,29.5,29.7,164500.0,26.1619,26.3213,26.1265,26.3036,164500.0
2007-12-06 11:30:00,29.7,29.71,29.61,29.62,153200.0,26.3036,26.3125,26.2239,26.2328,153200.0
2007-12-06 12:00:00,29.61,29.66,29.49,29.51,137900.0,26.2239,26.2682,26.1176,26.1354,137900.0
2007-12-06 12:30:00,29.52,29.63,29.51,29.62,67900.0,26.1442,26.2416,26.1354,26.2328,67900.0
2007-12-06 13:00:00,29.61,29.64,29.54,29.54,63700.0,26.2239,26.2505,26.1619,26.1619,63700.0
2007-12-06 13:30:00,29.55,29.55,29.33,29.37,148900.0,26.1708,26.1708,25.9759,26.0114,148900.0
2007-12-06 14:00:00,29.37,29.57,29.37,29.56,115400.0,26.0114,26.1885,26.0114,26.1796,115400.0
2007-12-06 14:30:00,29.56,29.63,29.56,29.6,147500.0,26.1796,26.2416,26.1796,26.2151,147500.0
2007-12-06 15:00:00,29.6,29.66,29.55,29.66,192100.0,26.2151,26.2682,26.1708,26.2682,192100.0
2007-12-06 15:30:00,29.66,29.77,29.63,29.77,435900.0,26.2682,26.3656,26.2416,26.3656,435900.0
2007-12-07 09:30:00,29.84,29.87,29.5,29.67,170400.0,26.4276,26.4542,26.1265,26.2771,170400.0
2007-12-07 10:00:00,29.65,29.71,29.57,29.57,188200.0,26.2593,26.3125,26.1885,26.1885,188200.0
2007-12-07 10:30:00,29.58,29.61,29.47,29.52,74500.0,26.1974,26.2239,26.0999,26.1442,74500.0
2007-12-07 11:00:00,29.52,29.57,29.44,29.55,105200.0,26.1442,26.1885,26.0734,26.1708,105200.0
2007-12-07 11:30:00,29.56,29.72,29.54,29.7,138100.0,26.1796,26.3213,26.1619,26.3036,138100.0
2007-12-07 12:00:00,29.7,29.71,29.63,29.65,62400.0,26.3036,26.3125,26.2416,26.2593,62400.0
2007-12-07 12:30:00,29.65,29.66,29.64,29.64,50100.0,26.2593,26.2682,26.2505,26.2505,50100.0
2007-12-07 13:00:00,29.65,29.66,29.63,29.65,70700.0,26.2593,26.2682,26.2416,26.2593,70700.0
2007-12-07 13:30:00,29.65,29.67,29.62,29.63,106200.0,26.2593,26.2771,26.2328,26.2416,106200.0
2007-12-07 14:00:00,29.64,29.66,29.58,29.61,112300.0,26.2505,26.2682,26.1974,26.2239,112300.0
2007-12-07 14:30:00,29.61,29.69,29.59,29.59,114900.0,26.2239,26.2948,26.2062,26.2062,114900.0
2007-12-07 15:00:00,29.59,29.72,29.58,29.67,178300.0,26.2062,26.3213,26.1974,26.2771,178300.0
2007-12-07 15:30:00,29.67,29.76,29.62,29.69,548400.0,26.2771,26.3568,26.2328,26.2948,548400.0
2007-12-10 09:30:00,29.88,29.88,29.62,29.77,98200.0,26.463,26.463,26.2328,26.3656,98200.0
2007-12-10 10:00:00,29.76,30.03,29.76,29.99,181700.0,26.3568,26.5959,26.3568,26.5605,181700.0
2007-12-10 10:30:00,29.99,30.09,29.95,30.09,157100.0,26.5605,26.649,26.525,26.649,157100.0
2007-12-10 11:00:00,30.1,30.12,30.0,30.0,86200.0,26.6579,26.6756,26.5693,26.5693,86200.0
2007-12-10 11:30:00,30.0,30.05,30.0,30.0,116200.0,26.5693,26.6136,26.5693,26.5693,116200.0
2007-12-10 12:00:00,30.0,30.01,29.91,29.94,108300.0,26.5693,26.5782,26.4896,26.5162,108300.0
2007-12-10 12:30:00,29.93,29.94,29.84,29.85,76000.0,26.5073,26.5162,26.4276,26.4365,76000.0
2007-12-10 13:00:00,29.85,30.0,29.85,29.94,72300.0,26.4365,26.5693,26.4365,26.5162,72300.0
2007-12-10 13:30:00,29.94,30.09,29.94,30.07,143600.0,26.5162,26.649,26.5162,26.6313,143600.0
2007-12-10 14:00:00,30.07,30.08,30.02,30.07,256700.0,26.6313,26.6402,26.587,26.6313,256700.0
2007-12-10 14:30:00,30.08,30.14,30.05,30.07,134700.0,26.6402,26.6933,26.6136,26.6313,134700.0
2007-12-10 15:00:00,30.07,30.14,30.06,30.14,181700.0,26.6313,26.6933,26.6225,26.6933,181700.0
2007-12-10 15:30:00,30.13,30.17,30.1,30.17,329500.0,26.6845,26.7199,26.6579,26.7199,329500.0
2007-12-11 09:30:00,30.08,30.16,30.05,30.12,67100.0,26.6402,26.711,26.6136,26.6756,67100.0
2007-12-11 10:00:00,30.12,30.15,30.1,30.12,54500.0,26.6756,26.7022,26.6579,26.6756,54500.0
2007-12-11 10:30:00,30.11,30.35,30.1,30.23,114200.0,26.6667,26.8793,26.6579,26.773,114200.0
2007-12-11 11:00:00,30.24,30.33,30.19,30.29,46600.0,26.7819,26.8616,26.7376,26.8262,46600.0
2007-12-11 11:30:00,30.3,30.3,30.15,30.16,65700.0,26.835,26.835,26.7022,26.711,65700.0
2007-12-11 12:00:00,30.16,30.16,30.06,30.09,91300.0,26.711,26.711,26.6225,26.649,91300.0
2007-12-11 12:30:00,30.08,30.1,30.05,30.09,52000.0,26.6402,26.6579,26.6136,26.649,52000.0
2007-12-11 13:00:00,30.09,30.14,30.09,30.13,59000.0,26.649,26.6933,26.649,26.6845,59000.0
2007-12-11 13:30:00,30.12,30.16,30.06,30.08,142300.0,26.6756,26.711,26.6225,26.6402,142300.0
2007-12-11 14:00:00,30.09,30.18,29.74,29.91,316300.0,26.649,26.7287,26.3391,26.4896,316300.0
2007-12-11 14:30:00,29.91,29.91,29.67,29.72,312500.0,26.4896,26.4896,26.2771,26.3213,312500.0
2007-12-11 15:00:00,29.71,29.8,29.63,29.67,240700.0,26.3125,26.3922,26.2416,26.2771,240700.0
2007-12-11 15:30:00,29.68,29.73,29.5,29.69,685000.0,26.2859,26.3302,26.1265,26.2948,685000.0
2007-12-12 09:30:00,30.01,30.17,29.93,30.16,350400.0,26.5782,26.7199,26.5073,26.711,350400.0
2007-12-12 10:00:00,30.15,30.16,29.93,29.98,177900.0,26.7022,26.711,26.5073,26.5516,177900.0
2007-12-12 10:30:00,29.98,29.99,29.6,29.61,228500.0,26.5516,26.5605,26.2151,26.2239,228500.0
2007-12-12 11:00:00,29.6,29.89,29.6,29.73,115500.0,26.2151,26.4719,26.2151,26.3302,115500.0
2007-12-12 11:30:00,29.73,30.01,29.73,29.95,123600.0,26.3302,26.5782,26.3302,26.525,123600.0
2007-12-12 12:00:00,29.95,30.05,29.89,30.02,127900.0,26.525,26.6136,26.4719,26.587,127900.0
2007-12-12 12:30:00,30.03,30.03,29.85,29.91,164800.0,26.5959,26.5959,26.4365,26.4896,164800.0
2007-12-12 13:00:00,29.92,30.02,29.84,29.89,99600.0,26.4985,26.587,26.4276,26.4719,99600.0
2007-12-12 13:30:00,29.89,30.0,29.86,29.98,104500.0,26.4719,26.5693,26.4453,26.5516,104500.0
2007-12-12 14:00:00,29.99,30.02,29.92,29.95,112500.0,26.5605,26.587,26.4985,26.525,112500.0
2007-12-12 14:30:00,29.96,29.99,29.85,29.89,115300.0,26.5339,26.5605,26.4365,26.4719,115300.0
2007-12-12 15:00:00,29.9,29.9,29.42,29.62,232900.0,26.4808,26.4808,26.0556,26.2328,232900.0
2007-12-12 15:30:00,29.65,29.88,29.53,29.88,428100.0,26.2593,26.463,26.1531,26.463,428100.0
2007-12-13 09:30:00,29.48,30.2,29.43,30.02,200400.0,26.1088,26.7465,26.0645,26.587,200400.0
2007-12-13 10:00:00,30.03,30.13,29.85,29.92,117700.0,26.5959,26.6845,26.4365,26.4985,117700.0
2007-12-13 10:30:00,29.93,30.26,29.93,30.11,157700.0,26.5073,26.7996,26.5073,26.6667,157700.0
2007-12-13 11:00:00,30.12,30.25,30.06,30.23,87500.0,26.6756,26.7907,26.6225,26.773,87500.0
2007-12-13 11:30:00,30.23,30.52,30.21,30.52,146000.0,26.773,27.0299,26.7553,27.0299,146000.0
2007-12-13 12:00:00,30.53,30.54,30.4,30.41,145700.0,27.0387,27.0476,26.9236,26.9324,145700.0
2007-12-13 12:30:00,30.41,30.46,30.39,30.43,81600.0,26.9324,26.9767,26.9147,26.9501,81600.0
2007-12-13 13:00:00,30.43,30.49,30.26,30.36,100800.0,26.9501,27.0033,26.7996,26.8882,100800.0
2007-12-13 13:30:00,30.36,30.36,30.16,30.22,90300.0,26.8882,26.8882,26.711,26.7642,90300.0
2007-12-13 14:00:00,30.22,30.32,30.16,30.19,128800.0,26.7642,26.8527,26.711,26.7376,128800.0
2007-12-13 14:30:00,30.2,30.34,30.18,30.28,117900.0,26.7465,26.8704,26.7287,26.8173,117900.0
2007-12-13 15:00:00,30.26,30.36,30.15,30.29,148800.0,26.7996,26.8882,26.7022,26.8262,148800.0
2007-12-13 15:30:00,30.3,30.37,30.23,30.29,271600.0,26.835,26.897,26.773,26.8262,271600.0
2007-12-14 09:30:00,29.8,30.14,29.75,29.8,148500.0,26.3922,26.6933,26.3479,26.3922,148500.0
2007-12-14 10:00:00,29.79,29.96,29.74,29.95,184600.0,26.3833,26.5339,26.3391,26.525,184600.0
2007-12-14 10:30:00,29.95,30.1,29.95,30.08,163300.0,26.525,26.6579,26.525,26.6402,163300.0
2007-12-14 11:00:00,30.09,30.16,30.02,30.02,119400.0,26.649,26.711,26.587,26.587,119400.0
2007-12-14 11:30:00,30.01,30.08,29.93,30.01,82300.0,26.5782,26.6402,26.5073,26.5782,82300.0
2007-12-14 12:00:00,30.0,30.06,29.94,29.96,55100.0,26.5693,26.6225,26.5162,26.5339,55100.0
2007-12-14 12:30:00,29.95,29.96,29.86,29.88,51200.0,26.525,26.5339,26.4453,26.463,51200.0
2007-12-14 13:00:00,29.9,29.96,29.85,29.93,56400.0,26.4808,26.5339,26.4365,26.5073,56400.0
2007-12-14 13:30:00,29.93,30.02,29.93,29.99,65300.0,26.5073,26.587,26.5073,26.5605,65300.0
2007-12-14 14:00:00,29.99,30.02,29.93,30.01,60600.0,26.5605,26.587,26.5073,26.5782,60600.0
2007-12-14 14:30:00,30.0,30.03,29.92,29.93,120500.0,26.5693,26.5959,26.4985,26.5073,120500.0
2007-12-14 15:00:00,29.93,29.95,29.76,29.76,183800.0,26.5073,26.525,26.3568,26.3568,183800.0
2007-12-14 15:30:00,29.77,29.95,29.76,29.8,369800.0,26.3656,26.525,26.3568,26.3922,369800.0
2007-12-17 09:30:00,29.78,29.79,29.43,29.64,168100.0,26.3745,26.3833,26.0645,26.2505,168100.0
2007-12-17 10:00:00,29.64,29.87,29.64,29.87,154200.0,26.2505,26.4542,26.2505,26.4542,154200.0
2007-12-17 10:30:00,29.87,29.97,29.78,29.86,149400.0,26.4542,26.5428,26.3745,26.4453,149400.0
2007-12-17 11:00:00,29.87,29.91,29.85,29.86,116000.0,26.4542,26.4896,26.4365,26.4453,116000.0
2007-12-17 11:30:00,29.86,29.89,29.76,29.8,98600.0,26.4453,26.4719,26.3568,26.3922,98600.0
2007-12-17 12:00:00,29.79,29.79,29.76,29.77,73300.0,26.3833,26.3833,26.3568,26.3656,73300.0
2007-12-17 12:30:00,29.78,29.92,29.77,29.92,82600.0,26.3745,26.4985,26.3656,26.4985,82600.0
2007-12-17 13:00:00,29.92,29.94,29.79,29.84,131300.0,26.4985,26.5162,26.3833,26.4276,131300.0
2007-12-17 13:30:00,29.84,29.84,29.64,29.76,171600.0,26.4276,26.4276,26.2505,26.3568,171600.0
2007-12-17 14:00:00,29.76,29.83,29.67,29.68,146100.0,26.3568,26.4188,26.2771,26.2859,146100.0
2007-12-17 14:30:00,29.68,29.71,29.56,29.59,196300.0,26.2859,26.3125,26.1796,26.2062,196300.0
2007-12-17 15:00:00,29.6,29.62,29.39,29.4,280100.0,26.2151,26.2328,26.0291,26.0379,280100.0
2007-12-17 15:30:00,29.4,29.56,29.34,29.37,534400.0,26.0379,26.1796,25.9848,26.0114,534400.0
2007-12-18 09:30:00,29.59,29.92,29.54,29.86,177300.0,26.2062,26.4985,26.1619,26.4453,177300.0
2007-12-18 10:00:00,29.86,29.96,29.74,29.94,177800.0,26.4453,26.5339,26.3391,26.5162,177800.0
2007-12-18 10:30:00,29.96,29.97,29.8,29.92,171900.0,26.5339,26.5428,26.3922,26.4985,171900.0
2007-12-18 11:00:00,29.91,29.99,29.78,29.78,157700.0,26.4896,26.5605,26.3745,26.3745,157700.0
2007-12-18 11:30:00,29.79,29.79,29.63,29.65,129300.0,26.3833,26.3833,26.2416,26.2593,129300.0
2007-12-18 12:00:00,29.65,29.67,29.54,29.66,120500.0,26.2593,26.2771,26.1619,26.2682,120500.0
2007-12-18 12:30:00,29.67,29.71,29.63,29.69,101900.0,26.2771,26.3125,26.2416,26.2948,101900.0
2007-12-18 13:00:00,29.69,29.9,29.66,29.8,118500.0,26.2948,26.4808,26.2682,26.3922,118500.0
2007-12-18 13:30:00,29.8,29.86,29.73,29.81,109300.0,26.3922,26.4453,26.3302,26.4011,109300.0
2007-12-18 14:00:00,29.81,29.9,29.74,29.9,134200.0,26.4011,26.4808,26.3391,26.4808,134200.0
2007-12-18 14:30:00,29.89,29.91,29.7,29.73,163000.0,26.4719,26.4896,26.3036,26.3302,163000.0
2007-12-18 15:00:00,29.73,29.88,29.71,29.86,130800.0,26.3302,26.463,26.3125,26.4453,130800.0
2007-12-18 15:30:00,29.86,29.99,29.78,29.79,350800.0,26.4453,26.5605,26.3745,26.3833,350800.0
2007-12-19 09:30:00,29.76,29.96,29.74,29.87,137800.0,26.3568,26.5339,26.3391,26.4542,137800.0
2007-12-19 10:00:00,29.87,30.0,29.86,30.0,78400.0,26.4542,26.5693,26.4453,26.5693,78400.0
2007-12-19 10:30:00,29.99,30.14,29.99,30.13,126400.0,26.5605,26.6933,26.5605,26.6845,126400.0
2007-12-19 11:00:00,30.12,30.19,30.03,30.03,151300.0,26.6756,26.7376,26.5959,26.5959,151300.0
2007-12-19 11:30:00,30.02,30.03,29.82,29.82,100000.0,26.587,26.5959,26.4099,26.4099,100000.0
2007-12-19 12:00:00,29.82,29.97,29.77,29.94,90600.0,26.4099,26.5428,26.3656,26.5162,90600.0
2007-12-19 12:30:00,29.94,29.94,29.8,29.91,109500.0,26.5162,26.5162,26.3922,26.4896,109500.0
2007-12-19 13:00:00,29.91,29.92,29.84,29.91,119400.0,26.4896,26.4985,26.4276,26.4896,119400.0
2007-12-19 13:30:00,29.91,30.02,29.87,29.89,158600.0,26.4896,26.587,26.4542,26.4719,158600.0
2007-12-19 14:00:00,29.88,30.15,29.88,30.14,241700.0,26.463,26.7022,26.463,26.6933,241700.0
2007-12-19 14:30:00,30.14,30.21,30.13,30.2,192300.0,26.6933,26.7553,26.6845,26.7465,192300.0
2007-12-19 15:00:00,30.2,30.22,30.11,30.17,219500.0,26.7465,26.7642,26.6667,26.7199,219500.0
2007-12-19 15:30:00,30.17,30.24,30.05,30.07,400000.0,26.7199,26.7819,26.6136,26.6313,400000.0
2007-12-20 09:30:00,30.42,30.42,30.11,30.16,115300.0,26.9413,26.9413,26.6667,26.711,115300.0
2007-12-20 10:00:00,30.18,30.23,30.04,30.08,145500.0,26.7287,26.773,26.6047,26.6402,145500.0
2007-12-20 10:30:00,30.08,30.16,29.99,30.06,166200.0,26.6402,26.711,26.5605,26.6225,166200.0
2007-12-20 11:00:00,30.06,30.2,29.97,30.15,125400.0,26.6225,26.7465,26.5428,26.7022,125400.0
2007-12-20 11:30:00,30.16,30.3,30.13,30.22,134900.0,26.711,26.835,26.6845,26.7642,134900.0
2007-12-20 12:00:00,30.22,30.22,30.0,30.19,118800.0,26.7642,26.7642,26.5693,26.7376,118800.0
2007-12-20 12:30:00,30.19,30.2,30.0,30.02,79100.0,26.7376,26.7465,26.5693,26.587,79100.0
2007-12-20 13:00:00,30.03,30.17,30.01,30.09,73900.0,26.5959,26.7199,26.5782,26.649,73900.0
2007-12-20 13:30:00,30.09,30.14,30.0,30.08,157000.0,26.649,26.6933,26.5693,26.6402,157000.0
2007-12-20 14:00:00,30.09,30.36,30.09,30.29,139600.0,26.649,26.8882,26.649,26.8262,139600.0
2007-12-20 14:30:00,30.3,30.4,30.22,30.38,172800.0,26.835,26.9236,26.7642,26.9059,172800.0
2007-12-20 15:00:00,30.38,30.54,30.3,30.35,229600.0,26.9059,27.0476,26.835,26.8793,229600.0
2007-12-20 15:30:00,30.35,30.44,30.24,30.42,311000.0,26.8793,26.959,26.7819,26.9413,311000.0
2007-12-21 09:30:00,30.99,31.23,30.47,31.23,1729800.0,27.4461,27.6587,26.9856,27.6587,1729800.0
2007-12-21 10:00:00,31.24,31.35,31.14,31.22,230900.0,27.6675,27.7649,27.579,27.6498,230900.0
2007-12-21 10:30:00,31.21,31.29,31.1,31.13,210000.0,27.641,27.7118,27.5435,27.5701,210000.0
2007-12-21 11:00:00,31.13,31.18,31.12,31.18,128400.0,27.5701,27.6144,27.5612,27.6144,128400.0
2007-12-21 11:30:00,31.17,31.24,31.17,31.24,142400.0,27.6055,27.6675,27.6055,27.6675,142400.0
2007-12-21 12:00:00,31.23,31.27,31.11,31.27,163600.0,27.6587,27.6941,27.5524,27.6941,163600.0
2007-12-21 12:30:00,31.27,31.39,31.26,31.34,153300.0,27.6941,27.8004,27.6852,27.7561,153300.0
2007-12-21 13:00:00,31.33,31.34,31.16,31.16,112700.0,27.7472,27.7561,27.5967,27.5967,112700.0
2007-12-21 13:30:00,31.17,31.31,31.16,31.27,199700.0,27.6055,27.7295,27.5967,27.6941,199700.0
2007-12-21 14:00:00,31.27,31.49,31.27,31.47,282000.0,27.6941,27.8889,27.6941,27.8712,282000.0
2007-12-21 14:30:00,31.47,31.6,31.46,31.52,232300.0,27.8712,27.9864,27.8624,27.9155,232300.0
2007-12-21 15:00:00,31.52,31.67,31.48,31.62,310800.0,27.9155,28.0483,27.8801,28.0041,310800.0
2007-12-21 15:30:00,31.62,31.69,31.36,31.69,869100.0,28.0041,28.0661,27.7738,28.0661,869100.0
2007-12-24 09:30:00,31.34,31.68,31.34,31.52,252400.0,27.7561,28.0572,27.7561,27.9155,252400.0
2007-12-24 10:00:00,31.52,31.74,31.48,31.57,175900.0,27.9155,28.1103,27.8801,27.9598,175900.0
2007-12-24 10:30:00,31.57,31.63,31.47,31.62,94900.0,27.9598,28.0129,27.8712,28.0041,94900.0
2007-12-24 11:00:00,31.62,31.63,31.52,31.58,80300.0,28.0041,28.0129,27.9155,27.9686,80300.0
2007-12-24 11:30:00,31.58,31.67,31.58,31.66,61600.0,27.9686,28.0483,27.9686,28.0395,61600.0
2007-12-24 12:00:00,31.65,31.76,31.65,31.76,111000.0,28.0306,28.1281,28.0306,28.1281,111000.0
2007-12-24 12:30:00,31.75,31.77,31.68,31.7,234600.0,28.1192,28.1369,28.0572,28.0749,234600.0
2007-12-24 13:00:00,31.7,31.73,31.63,31.7,51300.0,28.0749,28.1015,28.0129,28.0749,51300.0
2007-12-24 13:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-26 09:30:00,31.42,31.67,31.42,31.63,103600.0,27.8269,28.0483,27.8269,28.0129,103600.0
2007-12-26 10:00:00,31.66,31.91,31.66,31.9,90600.0,28.0395,28.2609,28.0395,28.252,90600.0
2007-12-26 10:30:00,31.9,31.91,31.75,31.83,67000.0,28.252,28.2609,28.1192,28.1901,67000.0
2007-12-26 11:00:00,31.84,31.92,31.79,31.87,107800.0,28.1989,28.2698,28.1546,28.2255,107800.0
2007-12-26 11:30:00,31.87,31.94,31.86,31.87,79600.0,28.2255,28.2875,28.2166,28.2255,79600.0
2007-12-26 12:00:00,31.88,31.99,31.87,31.99,73200.0,28.2343,28.3318,28.2255,28.3318,73200.0
2007-12-26 12:30:00,31.99,32.0,31.83,31.85,187300.0,28.3318,28.3406,28.1901,28.2078,187300.0
2007-12-26 13:00:00,31.86,32.0,31.85,31.99,156000.0,28.2166,28.3406,28.2078,28.3318,156000.0
2007-12-26 13:30:00,31.98,32.0,31.94,31.99,83700.0,28.3229,28.3406,28.2875,28.3318,83700.0
2007-12-26 14:00:00,31.99,32.05,31.99,32.04,142700.0,28.3318,28.3849,28.3318,28.376,142700.0
2007-12-26 14:30:00,32.04,32.06,32.0,32.01,135500.0,28.376,28.3937,28.3406,28.3495,135500.0
2007-12-26 15:00:00,32.01,32.15,32.01,32.14,231000.0,28.3495,28.4735,28.3495,28.4646,231000.0
2007-12-26 15:30:00,32.13,32.16,32.05,32.1,355700.0,28.4557,28.4823,28.3849,28.4292,355700.0
2007-12-27 09:30:00,31.47,32.0,31.47,31.61,184900.0,27.8712,28.3406,27.8712,27.9952,184900.0
2007-12-27 10:00:00,31.62,31.84,31.62,31.73,115400.0,28.0041,28.1989,28.0041,28.1015,115400.0
2007-12-27 10:30:00,31.73,31.81,31.6,31.79,126600.0,28.1015,28.1723,27.9864,28.1546,126600.0
2007-12-27 11:00:00,31.8,31.82,31.7,31.75,83100.0,28.1635,28.1812,28.0749,28.1192,83100.0
2007-12-27 11:30:00,31.75,31.75,31.57,31.7,187800.0,28.1192,28.1192,27.9598,28.0749,187800.0
2007-12-27 12:00:00,31.7,31.74,31.69,31.73,93500.0,28.0749,28.1103,28.0661,28.1015,93500.0
2007-12-27 12:30:00,31.72,31.72,31.59,31.64,76100.0,28.0926,28.0926,27.9775,28.0218,76100.0
2007-12-27 13:00:00,31.65,31.75,31.64,31.74,100400.0,28.0306,28.1192,28.0218,28.1103,100400.0
2007-12-27 13:30:00,31.75,31.75,31.71,31.72,107500.0,28.1192,28.1192,28.0838,28.0926,107500.0
2007-12-27 14:00:00,31.72,31.76,31.72,31.73,103400.0,28.0926,28.1281,28.0926,28.1015,103400.0
2007-12-27 14:30:00,31.74,31.74,31.63,31.72,124300.0,28.1103,28.1103,28.0129,28.0926,124300.0
2007-12-27 15:00:00,31.71,31.76,31.66,31.68,145900.0,28.0838,28.1281,28.0395,28.0572,145900.0
2007-12-27 15:30:00,31.68,31.69,31.6,31.66,401400.0,28.0572,28.0661,27.9864,28.0395,401400.0
2007-12-28 09:30:00,31.75,32.0,31.69,31.93,166500.0,28.1192,28.3406,28.0661,28.2786,166500.0
2007-12-28 10:00:00,31.93,31.93,31.7,31.84,102400.0,28.2786,28.2786,28.0749,28.1989,102400.0
2007-12-28 10:30:00,31.84,31.91,31.75,31.85,133900.0,28.1989,28.2609,28.1192,28.2078,133900.0
2007-12-28 11:00:00,31.85,31.97,31.84,31.92,77800.0,28.2078,28.314,28.1989,28.2698,77800.0
2007-12-28 11:30:00,31.93,31.93,31.74,31.77,136100.0,28.2786,28.2786,28.1103,28.1369,136100.0
2007-12-28 12:00:00,31.78,31.85,31.73,31.83,73400.0,28.1458,28.2078,28.1015,28.1901,73400.0
2007-12-28 12:30:00,31.82,31.84,31.57,31.58,103500.0,28.1812,28.1989,27.9598,27.9686,103500.0
2007-12-28 13:00:00,31.58,31.72,31.57,31.65,77700.0,27.9686,28.0926,27.9598,28.0306,77700.0
2007-12-28 13:30:00,31.66,31.8,31.66,31.78,99600.0,28.0395,28.1635,28.0395,28.1458,99600.0
2007-12-28 14:00:00,31.78,31.78,31.65,31.71,102500.0,28.1458,28.1458,28.0306,28.0838,102500.0
2007-12-28 14:30:00,31.7,31.75,31.65,31.7,101200.0,28.0749,28.1192,28.0306,28.0749,101200.0
2007-12-28 15:00:00,31.69,31.73,31.66,31.73,141300.0,28.0661,28.1015,28.0395,28.1015,141300.0
2007-12-28 15:30:00,31.73,31.82,31.7,31.79,269200.0,28.1015,28.1812,28.0749,28.1546,269200.0
2007-12-31 09:30:00,31.45,31.88,31.45,31.6,146500.0,27.8535,28.2343,27.8535,27.9864,146500.0
2007-12-31 10:00:00,31.6,31.88,31.6,31.77,102500.0,27.9864,28.2343,27.9864,28.1369,102500.0
2007-12-31 10:30:00,31.77,31.84,31.77,31.84,105400.0,28.1369,28.1989,28.1369,28.1989,105400.0
2007-12-31 11:00:00,31.84,31.86,31.82,31.84,116400.0,28.1989,28.2166,28.1812,28.1989,116400.0
2007-12-31 11:30:00,31.85,31.86,31.63,31.63,86700.0,28.2078,28.2166,28.0129,28.0129,86700.0
2007-12-31 12:00:00,31.62,31.66,31.57,31.57,71200.0,28.0041,28.0395,27.9598,27.9598,71200.0
2007-12-31 12:30:00,31.58,31.64,31.57,31.57,95200.0,27.9686,28.0218,27.9598,27.9598,95200.0
2007-12-31 13:00:00,31.58,31.7,31.57,31.7,83800.0,27.9686,28.0749,27.9598,28.0749,83800.0
2007-12-31 13:30:00,31.7,31.84,31.69,31.82,84900.0,28.0749,28.1989,28.0661,28.1812,84900.0
2007-12-31 14:00:00,31.83,31.83,31.64,31.75,199100.0,28.1901,28.1901,28.0218,28.1192,199100.0
2007-12-31 14:30:00,31.75,31.8,31.72,31.78,111200.0,28.1192,28.1635,28.0926,28.1458,111200.0
2007-12-31 15:00:00,31.78,31.81,31.7,31.79,171000.0,28.1458,28.1723,28.0749,28.1546,171000.0
2007-12-31 15:30:00,31.79,31.79,31.6,31.66,344200.0,28.1546,28.1546,27.9864,28.0395,344200.0
2008-01-02 09:30:00,31.51,31.94,31.51,31.73,308400.0,27.9066,28.2875,27.9066,28.1015,308400.0
2008-01-02 10:00:00,31.72,31.72,31.38,31.49,327500.0,28.0926,28.0926,27.7915,27.8889,327500.0
2008-01-02 10:30:00,31.49,31.5,31.26,31.37,207400.0,27.8889,27.8978,27.6852,27.7827,207400.0
2008-01-02 11:00:00,31.38,31.5,31.32,31.32,209300.0,27.7915,27.8978,27.7384,27.7384,209300.0
2008-01-02 11:30:00,31.32,31.33,31.13,31.25,197300.0,27.7384,27.7472,27.5701,27.6764,197300.0
2008-01-02 12:00:00,31.25,31.25,31.06,31.06,153200.0,27.6764,27.6764,27.5081,27.5081,153200.0
2008-01-02 12:30:00,31.06,31.17,31.05,31.13,187300.0,27.5081,27.6055,27.4992,27.5701,187300.0
2008-01-02 13:00:00,31.14,31.17,30.96,31.06,203300.0,27.579,27.6055,27.4195,27.5081,203300.0
2008-01-02 13:30:00,31.04,31.22,31.03,31.16,186700.0,27.4904,27.6498,27.4815,27.5967,186700.0
2008-01-02 14:00:00,31.17,31.48,31.14,31.23,346300.0,27.6055,27.8801,27.579,27.6587,346300.0
2008-01-02 14:30:00,31.24,31.3,31.1,31.1,288600.0,27.6675,27.7207,27.5435,27.5435,288600.0
2008-01-02 15:00:00,31.11,31.14,31.0,31.01,296300.0,27.5524,27.579,27.455,27.4638,296300.0
2008-01-02 15:30:00,31.02,31.28,31.01,31.13,505800.0,27.4727,27.7029,27.4638,27.5701,505800.0
2008-01-03 09:30:00,31.13,31.47,31.06,31.42,219900.0,27.5701,27.8712,27.5081,27.8269,219900.0
2008-01-03 10:00:00,31.44,31.6,31.31,31.35,192500.0,27.8447,27.9864,27.7295,27.7649,192500.0
2008-01-03 10:30:00,31.35,31.42,31.26,31.37,144700.0,27.7649,27.8269,27.6852,27.7827,144700.0
2008-01-03 11:00:00,31.37,31.43,31.26,31.3,135300.0,27.7827,27.8358,27.6852,27.7207,135300.0
2008-01-03 11:30:00,31.31,31.4,31.29,31.35,125900.0,27.7295,27.8092,27.7118,27.7649,125900.0
2008-01-03 12:00:00,31.34,31.4,31.27,31.3,120500.0,27.7561,27.8092,27.6941,27.7207,120500.0
2008-01-03 12:30:00,31.3,31.3,31.13,31.19,143700.0,27.7207,27.7207,27.5701,27.6232,143700.0
2008-01-03 13:00:00,31.19,31.19,30.89,30.9,213700.0,27.6232,27.6232,27.3575,27.3664,213700.0
2008-01-03 13:30:00,30.9,31.09,30.89,30.98,236200.0,27.3664,27.5347,27.3575,27.4373,236200.0
2008-01-03 14:00:00,30.97,30.98,30.84,30.96,177500.0,27.4284,27.4373,27.3133,27.4195,177500.0
2008-01-03 14:30:00,30.97,31.01,30.92,30.99,205200.0,27.4284,27.4638,27.3841,27.4461,205200.0
2008-01-03 15:00:00,31.0,31.05,30.8,30.83,427000.0,27.455,27.4992,27.2778,27.3044,427000.0
2008-01-03 15:30:00,30.83,31.0,30.82,30.99,595000.0,27.3044,27.455,27.2956,27.4461,595000.0
2008-01-04 09:30:00,31.27,31.27,30.65,30.66,200900.0,27.6941,27.6941,27.145,27.1538,200900.0
2008-01-04 10:00:00,30.67,30.69,30.4,30.43,227900.0,27.1627,27.1804,26.9236,26.9501,227900.0
2008-01-04 10:30:00,30.43,30.47,30.2,30.22,250700.0,26.9501,26.9856,26.7465,26.7642,250700.0
2008-01-04 11:00:00,30.22,30.59,30.22,30.59,166400.0,26.7642,27.0919,26.7642,27.0919,166400.0
2008-01-04 11:30:00,30.59,30.6,30.45,30.46,116700.0,27.0919,27.1007,26.9679,26.9767,116700.0
2008-01-04 12:00:00,30.46,30.64,30.45,30.45,105900.0,26.9767,27.1361,26.9679,26.9679,105900.0
2008-01-04 12:30:00,30.45,30.52,30.33,30.4,107100.0,26.9679,27.0299,26.8616,26.9236,107100.0
2008-01-04 13:00:00,30.4,30.44,30.26,30.29,100100.0,26.9236,26.959,26.7996,26.8262,100100.0
2008-01-04 13:30:00,30.29,30.47,30.11,30.42,152500.0,26.8262,26.9856,26.6667,26.9413,152500.0
2008-01-04 14:00:00,30.42,30.43,30.13,30.13,142200.0,26.9413,26.9501,26.6845,26.6845,142200.0
2008-01-04 14:30:00,30.12,30.21,30.0,30.19,188000.0,26.6756,26.7553,26.5693,26.7376,188000.0
2008-01-04 15:00:00,30.19,30.34,30.13,30.3,286800.0,26.7376,26.8704,26.6845,26.835,286800.0
2008-01-04 15:30:00,30.29,30.35,30.11,30.11,551800.0,26.8262,26.8793,26.6667,26.6667,551800.0
2008-01-07 09:30:00,30.24,30.82,30.15,30.68,498800.0,26.7819,27.2956,26.7022,27.1716,498800.0
2008-01-07 10:00:00,30.67,30.89,30.57,30.86,368500.0,27.1627,27.3575,27.0741,27.331,368500.0
2008-01-07 10:30:00,30.86,31.13,30.81,31.11,332500.0,27.331,27.5701,27.2867,27.5524,332500.0
2008-01-07 11:00:00,31.12,31.58,31.11,31.57,383700.0,27.5612,27.9686,27.5524,27.9598,383700.0
2008-01-07 11:30:00,31.57,32.0,31.55,31.67,454400.0,27.9598,28.3406,27.9421,28.0483,454400.0
2008-01-07 12:00:00,31.68,31.78,31.48,31.63,355900.0,28.0572,28.1458,27.8801,28.0129,355900.0
2008-01-07 12:30:00,31.64,31.7,31.52,31.58,110200.0,28.0218,28.0749,27.9155,27.9686,110200.0
2008-01-07 13:00:00,31.57,31.57,31.32,31.34,127700.0,27.9598,27.9598,27.7384,27.7561,127700.0
2008-01-07 13:30:00,31.34,31.35,31.19,31.31,113600.0,27.7561,27.7649,27.6232,27.7295,113600.0
2008-01-07 14:00:00,31.32,31.34,31.11,31.28,184400.0,27.7384,27.7561,27.5524,27.7029,184400.0
2008-01-07 14:30:00,31.26,31.33,31.11,31.17,215700.0,27.6852,27.7472,27.5524,27.6055,215700.0
2008-01-07 15:00:00,31.17,31.28,31.11,31.12,232100.0,27.6055,27.7029,27.5524,27.5612,232100.0
2008-01-07 15:30:00,31.12,31.49,31.09,31.39,648600.0,27.5612,27.8889,27.5347,27.8004,648600.0
2008-01-08 09:30:00,31.38,31.5,31.01,31.17,299400.0,27.7915,27.8978,27.4638,27.6055,299400.0
2008-01-08 10:00:00,31.17,31.24,31.11,31.21,271600.0,27.6055,27.6675,27.5524,27.641,271600.0
2008-01-08 10:30:00,31.2,31.24,31.15,31.18,154500.0,27.6321,27.6675,27.5878,27.6144,154500.0
2008-01-08 11:00:00,31.18,31.2,31.01,31.04,210600.0,27.6144,27.6321,27.4638,27.4904,210600.0
2008-01-08 11:30:00,31.06,31.14,31.01,31.11,201500.0,27.5081,27.579,27.4638,27.5524,201500.0
2008-01-08 12:00:00,31.1,31.17,31.09,31.1,115600.0,27.5435,27.6055,27.5347,27.5435,115600.0
2008-01-08 12:30:00,31.11,31.18,31.08,31.1,268400.0,27.5524,27.6144,27.5258,27.5435,268400.0
2008-01-08 13:00:00,31.1,31.3,31.03,31.29,194100.0,27.5435,27.7207,27.4815,27.7118,194100.0
2008-01-08 13:30:00,31.29,31.32,31.2,31.31,227300.0,27.7118,27.7384,27.6321,27.7295,227300.0
2008-01-08 14:00:00,31.31,31.35,31.25,31.32,148300.0,27.7295,27.7649,27.6764,27.7384,148300.0
2008-01-08 14:30:00,31.31,31.33,30.9,30.93,259900.0,27.7295,27.7472,27.3664,27.393,259900.0
2008-01-08 15:00:00,30.94,31.03,30.78,30.89,570600.0,27.4018,27.4815,27.2601,27.3575,570600.0
2008-01-08 15:30:00,30.89,31.0,30.5,30.5,772900.0,27.3575,27.455,27.0121,27.0121,772900.0
2008-01-09 09:30:00,30.64,30.88,30.3,30.79,240400.0,27.1361,27.3487,26.835,27.269,240400.0
2008-01-09 10:00:00,30.79,31.1,30.79,31.09,323700.0,27.269,27.5435,27.269,27.5347,323700.0
2008-01-09 10:30:00,31.09,31.23,30.93,31.01,221300.0,27.5347,27.6587,27.393,27.4638,221300.0
2008-01-09 11:00:00,31.0,31.05,30.77,30.79,109600.0,27.455,27.4992,27.2513,27.269,109600.0
2008-01-09 11:30:00,30.79,31.12,30.77,31.1,224900.0,27.269,27.5612,27.2513,27.5435,224900.0
2008-01-09 12:00:00,31.1,31.22,30.98,31.13,188100.0,27.5435,27.6498,27.4373,27.5701,188100.0
2008-01-09 12:30:00,31.11,31.12,30.88,30.94,153400.0,27.5524,27.5612,27.3487,27.4018,153400.0
2008-01-09 13:00:00,30.95,30.97,30.77,30.85,123700.0,27.4107,27.4284,27.2513,27.3221,123700.0
2008-01-09 13:30:00,30.86,30.9,30.75,30.87,148400.0,27.331,27.3664,27.2336,27.3398,148400.0
2008-01-09 14:00:00,30.87,30.87,30.64,30.78,232500.0,27.3398,27.3398,27.1361,27.2601,232500.0
2008-01-09 14:30:00,30.79,30.92,30.63,30.75,429500.0,27.269,27.3841,27.1273,27.2336,429500.0
2008-01-09 15:00:00,30.75,30.79,30.63,30.65,338600.0,27.2336,27.269,27.1273,27.145,338600.0
2008-01-09 15:30:00,30.64,30.72,30.43,30.68,848000.0,27.1361,27.207,26.9501,27.1716,848000.0
2008-01-10 09:30:00,30.72,30.88,30.34,30.8,239300.0,27.207,27.3487,26.8704,27.2778,239300.0
2008-01-10 10:00:00,30.8,30.95,30.6,30.63,185500.0,27.2778,27.4107,27.1007,27.1273,185500.0
2008-01-10 10:30:00,30.63,30.79,30.58,30.63,102800.0,27.1273,27.269,27.083,27.1273,102800.0
2008-01-10 11:00:00,30.61,30.7,30.47,30.68,85100.0,27.1096,27.1893,26.9856,27.1716,85100.0
2008-01-10 11:30:00,30.68,30.78,30.64,30.73,81800.0,27.1716,27.2601,27.1361,27.2158,81800.0
2008-01-10 12:00:00,30.72,31.11,30.69,30.76,219600.0,27.207,27.5524,27.1804,27.2424,219600.0
2008-01-10 12:30:00,30.76,30.84,30.57,30.71,179600.0,27.2424,27.3133,27.0741,27.1981,179600.0
2008-01-10 13:00:00,30.71,30.77,30.6,30.67,120600.0,27.1981,27.2513,27.1007,27.1627,120600.0
2008-01-10 13:30:00,30.65,30.68,30.36,30.59,150700.0,27.145,27.1716,26.8882,27.0919,150700.0
2008-01-10 14:00:00,30.59,30.76,30.48,30.64,133900.0,27.0919,27.2424,26.9944,27.1361,133900.0
2008-01-10 14:30:00,30.65,30.81,30.63,30.73,177200.0,27.145,27.2867,27.1273,27.2158,177200.0
2008-01-10 15:00:00,30.74,30.97,30.72,30.91,212300.0,27.2247,27.4284,27.207,27.3753,212300.0
2008-01-10 15:30:00,30.9,31.03,30.81,30.88,468700.0,27.3664,27.4815,27.2867,27.3487,468700.0
2008-01-11 09:30:00,30.82,31.12,30.45,30.57,196800.0,27.2956,27.5612,26.9679,27.0741,196800.0
2008-01-11 10:00:00,30.55,30.74,30.39,30.67,138800.0,27.0564,27.2247,26.9147,27.1627,138800.0
2008-01-11 10:30:00,30.67,30.98,30.62,30.83,165100.0,27.1627,27.4373,27.1184,27.3044,165100.0
2008-01-11 11:00:00,30.82,30.9,30.66,30.9,102600.0,27.2956,27.3664,27.1538,27.3664,102600.0
2008-01-11 11:30:00,30.91,30.97,30.75,30.84,84900.0,27.3753,27.4284,27.2336,27.3133,84900.0
2008-01-11 12:00:00,30.84,30.94,30.67,30.77,85400.0,27.3133,27.4018,27.1627,27.2513,85400.0
2008-01-11 12:30:00,30.77,30.9,30.68,30.9,91600.0,27.2513,27.3664,27.1716,27.3664,91600.0
2008-01-11 13:00:00,30.9,30.92,30.57,30.73,115000.0,27.3664,27.3841,27.0741,27.2158,115000.0
2008-01-11 13:30:00,30.72,30.72,30.54,30.55,112800.0,27.207,27.207,27.0476,27.0564,112800.0
2008-01-11 14:00:00,30.56,30.7,30.55,30.56,127700.0,27.0653,27.1893,27.0564,27.0653,127700.0
2008-01-11 14:30:00,30.57,30.57,30.4,30.55,158600.0,27.0741,27.0741,26.9236,27.0564,158600.0
2008-01-11 15:00:00,30.55,30.55,30.23,30.34,330600.0,27.0564,27.0564,26.773,26.8704,330600.0
2008-01-11 15:30:00,30.33,30.53,30.26,30.3,761300.0,26.8616,27.0387,26.7996,26.835,761300.0
2008-01-14 09:30:00,30.34,30.73,30.15,30.3,183400.0,26.8704,27.2158,26.7022,26.835,183400.0
2008-01-14 10:00:00,30.3,30.55,30.19,30.52,136400.0,26.835,27.0564,26.7376,27.0299,136400.0
2008-01-14 10:30:00,30.51,30.52,30.33,30.48,97300.0,27.021,27.0299,26.8616,26.9944,97300.0
2008-01-14 11:00:00,30.48,30.64,30.45,30.58,128200.0,26.9944,27.1361,26.9679,27.083,128200.0
2008-01-14 11:30:00,30.57,30.59,30.36,30.42,80900.0,27.0741,27.0919,26.8882,26.9413,80900.0
2008-01-14 12:00:00,30.42,30.43,30.24,30.33,76800.0,26.9413,26.9501,26.7819,26.8616,76800.0
2008-01-14 12:30:00,30.33,30.39,30.29,30.36,58000.0,26.8616,26.9147,26.8262,26.8882,58000.0
2008-01-14 13:00:00,30.36,30.44,30.27,30.34,72100.0,26.8882,26.959,26.8084,26.8704,72100.0
2008-01-14 13:30:00,30.34,30.57,30.32,30.55,102900.0,26.8704,27.0741,26.8527,27.0564,102900.0
2008-01-14 14:00:00,30.55,30.57,30.4,30.49,62600.0,27.0564,27.0741,26.9236,27.0033,62600.0
2008-01-14 14:30:00,30.49,30.63,30.47,30.5,90000.0,27.0033,27.1273,26.9856,27.0121,90000.0
2008-01-14 15:00:00,30.49,30.54,30.39,30.49,155100.0,27.0033,27.0476,26.9147,27.0033,155100.0
2008-01-14 15:30:00,30.48,30.56,30.4,30.51,282400.0,26.9944,27.0653,26.9236,27.021,282400.0
2008-01-15 09:30:00,30.38,30.86,30.28,30.82,201700.0,26.9059,27.331,26.8173,27.2956,201700.0
2008-01-15 10:00:00,30.84,30.87,30.6,30.79,203500.0,27.3133,27.3398,27.1007,27.269,203500.0
2008-01-15 10:30:00,30.78,30.79,30.54,30.61,218100.0,27.2601,27.269,27.0476,27.1096,218100.0
2008-01-15 11:00:00,30.6,30.76,30.59,30.68,127800.0,27.1007,27.2424,27.0919,27.1716,127800.0
2008-01-15 11:30:00,30.69,30.76,30.63,30.74,104900.0,27.1804,27.2424,27.1273,27.2247,104900.0
2008-01-15 12:00:00,30.74,30.75,30.56,30.69,96700.0,27.2247,27.2336,27.0653,27.1804,96700.0
2008-01-15 12:30:00,30.7,30.75,30.58,30.75,145400.0,27.1893,27.2336,27.083,27.2336,145400.0
2008-01-15 13:00:00,30.75,30.88,30.71,30.71,178200.0,27.2336,27.3487,27.1981,27.1981,178200.0
2008-01-15 13:30:00,30.71,30.85,30.64,30.65,160200.0,27.1981,27.3221,27.1361,27.145,160200.0
2008-01-15 14:00:00,30.66,30.78,30.6,30.74,102300.0,27.1538,27.2601,27.1007,27.2247,102300.0
2008-01-15 14:30:00,30.74,30.85,30.69,30.8,180700.0,27.2247,27.3221,27.1804,27.2778,180700.0
2008-01-15 15:00:00,30.81,30.9,30.61,30.87,289700.0,27.2867,27.3664,27.1096,27.3398,289700.0
2008-01-15 15:30:00,30.88,30.93,30.6,30.6,578600.0,27.3487,27.393,27.1007,27.1007,578600.0
2008-01-16 09:30:00,30.6,31.27,30.6,31.19,381600.0,27.1007,27.6941,27.1007,27.6232,381600.0
2008-01-16 10:00:00,31.19,31.24,30.84,31.23,416200.0,27.6232,27.6675,27.3133,27.6587,416200.0
2008-01-16 10:30:00,31.24,31.42,30.93,31.37,409100.0,27.6675,27.8269,27.393,27.7827,409100.0
2008-01-16 11:00:00,31.34,31.59,31.17,31.49,491300.0,27.7561,27.9775,27.6055,27.8889,491300.0
2008-01-16 11:30:00,31.48,31.72,31.41,31.56,325100.0,27.8801,28.0926,27.8181,27.9509,325100.0
2008-01-16 12:00:00,31.56,31.73,31.52,31.56,173100.0,27.9509,28.1015,27.9155,27.9509,173100.0
2008-01-16 12:30:00,31.56,31.64,31.42,31.49,191900.0,27.9509,28.0218,27.8269,27.8889,191900.0
2008-01-16 13:00:00,31.48,31.51,31.34,31.38,143100.0,27.8801,27.9066,27.7561,27.7915,143100.0
2008-01-16 13:30:00,31.38,31.52,31.33,31.47,188100.0,27.7915,27.9155,27.7472,27.8712,188100.0
2008-01-16 14:00:00,31.49,31.75,31.36,31.75,348700.0,27.8889,28.1192,27.7738,28.1192,348700.0
2008-01-16 14:30:00,31.75,31.97,31.71,31.79,425100.0,28.1192,28.314,28.0838,28.1546,425100.0
2008-01-16 15:00:00,31.79,32.0,31.78,31.97,467500.0,28.1546,28.3406,28.1458,28.314,467500.0
2008-01-16 15:30:00,31.97,32.0,31.77,31.77,1285600.0,28.314,28.3406,28.1369,28.1369,1285600.0
2008-01-17 09:30:00,31.77,31.99,31.63,31.8,368200.0,28.1369,28.3318,28.0129,28.1635,368200.0
2008-01-17 10:00:00,31.78,31.8,31.38,31.57,358800.0,28.1458,28.1635,27.7915,27.9598,358800.0
2008-01-17 10:30:00,31.58,31.82,31.38,31.66,340100.0,27.9686,28.1812,27.7915,28.0395,340100.0
2008-01-17 11:00:00,31.65,31.87,31.64,31.76,219800.0,28.0306,28.2255,28.0218,28.1281,219800.0
2008-01-17 11:30:00,31.77,31.8,31.65,31.65,155000.0,28.1369,28.1635,28.0306,28.0306,155000.0
2008-01-17 12:00:00,31.66,31.66,31.49,31.55,136700.0,28.0395,28.0395,27.8889,27.9421,136700.0
2008-01-17 12:30:00,31.55,31.58,31.39,31.45,229600.0,27.9421,27.9686,27.8004,27.8535,229600.0
2008-01-17 13:00:00,31.45,31.66,31.37,31.46,257300.0,27.8535,28.0395,27.7827,27.8624,257300.0
2008-01-17 13:30:00,31.45,31.53,31.18,31.22,282900.0,27.8535,27.9244,27.6144,27.6498,282900.0
2008-01-17 14:00:00,31.24,31.26,30.95,30.96,304200.0,27.6675,27.6852,27.4107,27.4195,304200.0
2008-01-17 14:30:00,30.96,31.19,30.91,31.16,288700.0,27.4195,27.6232,27.3753,27.5967,288700.0
2008-01-17 15:00:00,31.14,31.25,30.81,30.81,367500.0,27.579,27.6764,27.2867,27.2867,367500.0
2008-01-17 15:30:00,30.81,30.9,30.4,30.52,1175100.0,27.2867,27.3664,26.9236,27.0299,1175100.0
2008-01-18 09:30:00,30.18,31.4,30.17,30.59,1246100.0,26.7287,27.8092,26.7199,27.0919,1246100.0
2008-01-18 10:00:00,30.6,31.03,30.5,30.94,598400.0,27.1007,27.4815,27.0121,27.4018,598400.0
2008-01-18 10:30:00,30.95,31.1,30.86,30.91,458900.0,27.4107,27.5435,27.331,27.3753,458900.0
2008-01-18 11:00:00,30.91,31.16,30.85,31.15,429900.0,27.3753,27.5967,27.3221,27.5878,429900.0
2008-01-18 11:30:00,31.15,31.25,30.7,30.81,339000.0,27.5878,27.6764,27.1893,27.2867,339000.0
2008-01-18 12:00:00,30.81,31.28,30.8,31.23,270700.0,27.2867,27.7029,27.2778,27.6587,270700.0
2008-01-18 12:30:00,31.25,31.37,31.1,31.14,185000.0,27.6764,27.7827,27.5435,27.579,185000.0
2008-01-18 13:00:00,31.13,31.27,30.93,30.96,95200.0,27.5701,27.6941,27.393,27.4195,95200.0
2008-01-18 13:30:00,30.96,31.06,30.84,30.96,121400.0,27.4195,27.5081,27.3133,27.4195,121400.0
2008-01-18 14:00:00,30.97,31.0,30.62,30.63,306600.0,27.4284,27.455,27.1184,27.1273,306600.0
2008-01-18 14:30:00,30.64,30.76,30.47,30.67,302600.0,27.1361,27.2424,26.9856,27.1627,302600.0
2008-01-18 15:00:00,30.66,30.83,30.34,30.46,520200.0,27.1538,27.3044,26.8704,26.9767,520200.0
2008-01-18 15:30:00,30.47,30.82,30.46,30.62,467400.0,26.9856,27.2956,26.9767,27.1184,467400.0
2008-01-22 09:30:00,30.13,30.5,29.72,30.03,602100.0,26.6845,27.0121,26.3213,26.5959,602100.0
2008-01-22 10:00:00,30.02,30.66,29.91,30.48,420800.0,26.587,27.1538,26.4896,26.9944,420800.0
2008-01-22 10:30:00,30.5,30.5,29.77,29.85,335900.0,27.0121,27.0121,26.3656,26.4365,335900.0
2008-01-22 11:00:00,29.84,30.31,29.84,29.91,288300.0,26.4276,26.8439,26.4276,26.4896,288300.0
2008-01-22 11:30:00,29.93,29.99,29.72,29.92,216600.0,26.5073,26.5605,26.3213,26.4985,216600.0
2008-01-22 12:00:00,29.93,30.16,29.81,29.86,220000.0,26.5073,26.711,26.4011,26.4453,220000.0
2008-01-22 12:30:00,29.85,30.03,29.84,29.93,200900.0,26.4365,26.5959,26.4276,26.5073,200900.0
2008-01-22 13:00:00,29.95,30.1,29.82,29.88,160900.0,26.525,26.6579,26.4099,26.463,160900.0
2008-01-22 13:30:00,29.88,30.04,29.71,29.83,169400.0,26.463,26.6047,26.3125,26.4188,169400.0
2008-01-22 14:00:00,29.83,29.84,29.62,29.64,316600.0,26.4188,26.4276,26.2328,26.2505,316600.0
2008-01-22 14:30:00,29.65,29.81,29.5,29.71,248700.0,26.2593,26.4011,26.1265,26.3125,248700.0
2008-01-22 15:00:00,29.72,29.82,29.56,29.59,389900.0,26.3213,26.4099,26.1796,26.2062,389900.0
2008-01-22 15:30:00,29.59,29.61,28.77,28.99,1302900.0,26.2062,26.2239,25.48,25.6748,1302900.0
2008-01-23 09:30:00,28.19,28.52,27.75,28.05,667100.0,24.9663,25.2586,24.5766,24.8423,667100.0
2008-01-23 10:00:00,28.05,28.29,27.97,28.04,436200.0,24.8423,25.0549,24.7715,24.8335,436200.0
2008-01-23 10:30:00,28.04,28.26,27.98,28.18,461000.0,24.8335,25.0283,24.7803,24.9575,461000.0
2008-01-23 11:00:00,28.17,28.27,28.01,28.01,236700.0,24.9486,25.0372,24.8069,24.8069,236700.0
2008-01-23 11:30:00,28.01,28.24,27.91,28.1,301300.0,24.8069,25.0106,24.7183,24.8866,301300.0
2008-01-23 12:00:00,28.1,28.29,27.96,28.23,297200.0,24.8866,25.0549,24.7626,25.0017,297200.0
2008-01-23 12:30:00,28.23,28.24,27.88,28.13,270700.0,25.0017,25.0106,24.6918,24.9132,270700.0
2008-01-23 13:00:00,28.13,28.28,28.0,28.09,212800.0,24.9132,25.046,24.798,24.8777,212800.0
2008-01-23 13:30:00,28.1,28.19,27.88,28.02,349600.0,24.8866,24.9663,24.6918,24.8157,349600.0
2008-01-23 14:00:00,28.01,28.48,27.9,28.47,327100.0,24.8069,25.2231,24.7095,25.2143,327100.0
2008-01-23 14:30:00,28.47,28.56,28.29,28.48,336100.0,25.2143,25.294,25.0549,25.2231,336100.0
2008-01-23 15:00:00,28.49,29.21,28.46,29.21,494900.0,25.232,25.8697,25.2054,25.8697,494900.0
2008-01-23 15:30:00,29.21,29.47,29.1,29.41,757600.0,25.8697,26.0999,25.7722,26.0468,757600.0
2008-01-24 09:30:00,28.91,29.51,28.75,29.47,309600.0,25.604,26.1354,25.4623,26.0999,309600.0
2008-01-24 10:00:00,29.45,29.55,28.67,29.12,343400.0,26.0822,26.1708,25.3914,25.79,343400.0
2008-01-24 10:30:00,29.13,29.17,28.86,28.97,288000.0,25.7988,25.8342,25.5597,25.6571,288000.0
2008-01-24 11:00:00,28.97,29.08,28.76,29.03,175400.0,25.6571,25.7545,25.4711,25.7102,175400.0
2008-01-24 11:30:00,29.04,29.12,28.95,29.03,158900.0,25.7191,25.79,25.6394,25.7102,158900.0
2008-01-24 12:00:00,29.02,29.27,28.98,29.01,185200.0,25.7014,25.9228,25.666,25.6925,185200.0
2008-01-24 12:30:00,29.01,29.03,28.84,29.02,169500.0,25.6925,25.7102,25.542,25.7014,169500.0
2008-01-24 13:00:00,29.03,29.05,28.82,28.91,119000.0,25.7102,25.728,25.5243,25.604,119000.0
2008-01-24 13:30:00,28.91,29.08,28.87,29.0,119500.0,25.604,25.7545,25.5685,25.6837,119500.0
2008-01-24 14:00:00,29.01,29.22,28.99,29.14,153900.0,25.6925,25.8785,25.6748,25.8077,153900.0
2008-01-24 14:30:00,29.14,29.48,29.13,29.45,430500.0,25.8077,26.1088,25.7988,26.0822,430500.0
2008-01-24 15:00:00,29.45,29.45,29.29,29.37,310500.0,26.0822,26.0822,25.9405,26.0114,310500.0
2008-01-24 15:30:00,29.37,29.57,29.35,29.54,494100.0,26.0114,26.1885,25.9937,26.1619,494100.0
2008-01-25 09:30:00,29.71,29.97,29.53,29.74,360600.0,26.3125,26.5428,26.1531,26.3391,360600.0
2008-01-25 10:00:00,29.71,29.74,29.52,29.67,202100.0,26.3125,26.3391,26.1442,26.2771,202100.0
2008-01-25 10:30:00,29.66,29.9,29.62,29.72,498700.0,26.2682,26.4808,26.2328,26.3213,498700.0
2008-01-25 11:00:00,29.71,30.03,29.67,30.03,469200.0,26.3125,26.5959,26.2771,26.5959,469200.0
2008-01-25 11:30:00,30.04,30.28,30.0,30.26,351600.0,26.6047,26.8173,26.5693,26.7996,351600.0
2008-01-25 12:00:00,30.25,30.37,30.2,30.37,236800.0,26.7907,26.897,26.7465,26.897,236800.0
2008-01-25 12:30:00,30.36,30.41,30.1,30.18,329300.0,26.8882,26.9324,26.6579,26.7287,329300.0
2008-01-25 13:00:00,30.19,30.22,29.81,29.84,192200.0,26.7376,26.7642,26.4011,26.4276,192200.0
2008-01-25 13:30:00,29.85,29.94,29.75,29.82,198300.0,26.4365,26.5162,26.3479,26.4099,198300.0
2008-01-25 14:00:00,29.82,29.94,29.78,29.88,198500.0,26.4099,26.5162,26.3745,26.463,198500.0
2008-01-25 14:30:00,29.89,30.0,29.68,29.71,282400.0,26.4719,26.5693,26.2859,26.3125,282400.0
2008-01-25 15:00:00,29.71,29.94,29.68,29.89,189000.0,26.3125,26.5162,26.2859,26.4719,189000.0
2008-01-25 15:30:00,29.9,29.93,29.57,29.63,516000.0,26.4808,26.5073,26.1885,26.2416,516000.0
2008-01-28 09:30:00,29.42,30.11,29.37,29.39,283200.0,26.0556,26.6667,26.0114,26.0291,283200.0
2008-01-28 10:00:00,29.39,29.51,29.11,29.38,181400.0,26.0291,26.1354,25.7811,26.0202,181400.0
2008-01-28 10:30:00,29.36,29.49,29.25,29.28,149800.0,26.0025,26.1176,25.9051,25.9317,149800.0
2008-01-28 11:00:00,29.28,29.47,29.24,29.44,147500.0,25.9317,26.0999,25.8962,26.0734,147500.0
2008-01-28 11:30:00,29.43,29.49,29.38,29.44,111700.0,26.0645,26.1176,26.0202,26.0734,111700.0
2008-01-28 12:00:00,29.42,29.5,29.38,29.41,104700.0,26.0556,26.1265,26.0202,26.0468,104700.0
2008-01-28 12:30:00,29.42,29.49,29.39,29.45,71500.0,26.0556,26.1176,26.0291,26.0822,71500.0
2008-01-28 13:00:00,29.46,29.56,29.4,29.52,123100.0,26.0911,26.1796,26.0379,26.1442,123100.0
2008-01-28 13:30:00,29.52,29.58,29.39,29.43,97900.0,26.1442,26.1974,26.0291,26.0645,97900.0
2008-01-28 14:00:00,29.43,29.5,29.41,29.42,76700.0,26.0645,26.1265,26.0468,26.0556,76700.0
2008-01-28 14:30:00,29.41,29.46,29.3,29.32,98200.0,26.0468,26.0911,25.9494,25.9671,98200.0
2008-01-28 15:00:00,29.32,29.41,29.22,29.33,201000.0,25.9671,26.0468,25.8785,25.9759,201000.0
2008-01-28 15:30:00,29.33,29.61,29.32,29.6,391000.0,25.9759,26.2239,25.9671,26.2151,391000.0
2008-01-29 09:30:00,29.19,30.0,29.16,29.92,193600.0,25.852,26.5693,25.8254,26.4985,193600.0
2008-01-29 10:00:00,29.93,30.16,29.78,30.05,240300.0,26.5073,26.711,26.3745,26.6136,240300.0
2008-01-29 10:30:00,30.05,30.06,29.86,30.03,250300.0,26.6136,26.6225,26.4453,26.5959,250300.0
2008-01-29 11:00:00,30.02,30.05,29.79,29.89,125200.0,26.587,26.6136,26.3833,26.4719,125200.0
2008-01-29 11:30:00,29.89,30.0,29.86,29.92,104200.0,26.4719,26.5693,26.4453,26.4985,104200.0
2008-01-29 12:00:00,29.93,30.0,29.85,29.89,135300.0,26.5073,26.5693,26.4365,26.4719,135300.0
2008-01-29 12:30:00,29.9,30.0,29.88,29.93,154300.0,26.4808,26.5693,26.463,26.5073,154300.0
2008-01-29 13:00:00,29.93,30.0,29.88,29.99,150000.0,26.5073,26.5693,26.463,26.5605,150000.0
2008-01-29 13:30:00,30.0,30.04,29.95,29.95,116800.0,26.5693,26.6047,26.525,26.525,116800.0
2008-01-29 14:00:00,29.95,30.1,29.92,30.05,205600.0,26.525,26.6579,26.4985,26.6136,205600.0
2008-01-29 14:30:00,30.05,30.14,29.96,30.13,220500.0,26.6136,26.6933,26.5339,26.6845,220500.0
2008-01-29 15:00:00,30.13,30.24,30.12,30.2,231800.0,26.6845,26.7819,26.6756,26.7465,231800.0
2008-01-29 15:30:00,30.19,30.23,30.05,30.1,404700.0,26.7376,26.773,26.6136,26.6579,404700.0
2008-01-30 09:30:00,29.72,30.59,29.6,30.58,293900.0,26.3213,27.0919,26.2151,27.083,293900.0
2008-01-30 10:00:00,30.58,30.86,30.54,30.85,246700.0,27.083,27.331,27.0476,27.3221,246700.0
2008-01-30 10:30:00,30.85,30.94,30.7,30.71,182800.0,27.3221,27.4018,27.1893,27.1981,182800.0
2008-01-30 11:00:00,30.71,30.84,30.55,30.61,118100.0,27.1981,27.3133,27.0564,27.1096,118100.0
2008-01-30 11:30:00,30.61,30.66,30.42,30.48,86100.0,27.1096,27.1538,26.9413,26.9944,86100.0
2008-01-30 12:00:00,30.48,30.48,30.27,30.3,111600.0,26.9944,26.9944,26.8084,26.835,111600.0
2008-01-30 12:30:00,30.3,30.38,30.27,30.27,48100.0,26.835,26.9059,26.8084,26.8084,48100.0
2008-01-30 13:00:00,30.27,30.29,30.14,30.21,85000.0,26.8084,26.8262,26.6933,26.7553,85000.0
2008-01-30 13:30:00,30.22,30.24,30.12,30.18,74700.0,26.7642,26.7819,26.6756,26.7287,74700.0
2008-01-30 14:00:00,30.18,30.92,30.17,30.8,341300.0,26.7287,27.3841,26.7199,27.2778,341300.0
2008-01-30 14:30:00,30.81,30.94,30.66,30.93,329000.0,27.2867,27.4018,27.1538,27.393,329000.0
2008-01-30 15:00:00,30.93,31.0,30.66,30.7,220900.0,27.393,27.455,27.1538,27.1893,220900.0
2008-01-30 15:30:00,30.69,30.72,30.41,30.41,562900.0,27.1804,27.207,26.9324,26.9324,562900.0
2008-01-31 09:30:00,30.09,30.38,29.95,30.22,274000.0,26.649,26.9059,26.525,26.7642,274000.0
2008-01-31 10:00:00,30.22,30.37,30.1,30.37,188100.0,26.7642,26.897,26.6579,26.897,188100.0
2008-01-31 10:30:00,30.37,30.45,30.21,30.31,107300.0,26.897,26.9679,26.7553,26.8439,107300.0
2008-01-31 11:00:00,30.32,30.56,30.17,30.56,116100.0,26.8527,27.0653,26.7199,27.0653,116100.0
2008-01-31 11:30:00,30.56,30.92,30.47,30.78,191700.0,27.0653,27.3841,26.9856,27.2601,191700.0
2008-01-31 12:00:00,30.79,30.8,30.44,30.51,109600.0,27.269,27.2778,26.959,27.021,109600.0
2008-01-31 12:30:00,30.49,30.53,30.37,30.46,77100.0,27.0033,27.0387,26.897,26.9767,77100.0
2008-01-31 13:00:00,30.46,30.5,30.39,30.43,69700.0,26.9767,27.0121,26.9147,26.9501,69700.0
2008-01-31 13:30:00,30.44,30.67,30.43,30.57,112300.0,26.959,27.1627,26.9501,27.0741,112300.0
2008-01-31 14:00:00,30.57,30.73,30.52,30.64,136600.0,27.0741,27.2158,27.0299,27.1361,136600.0
2008-01-31 14:30:00,30.64,30.73,30.55,30.71,132100.0,27.1361,27.2158,27.0564,27.1981,132100.0
2008-01-31 15:00:00,30.72,30.81,30.65,30.75,201300.0,27.207,27.2867,27.145,27.2336,201300.0
2008-01-31 15:30:00,30.75,30.95,30.61,30.69,495000.0,27.2336,27.4107,27.1096,27.1804,495000.0
2008-02-01 09:30:00,30.16,31.05,30.1,31.0,267400.0,26.711,27.4992,26.6579,27.455,267400.0
2008-02-01 10:00:00,31.0,31.34,30.99,31.13,241100.0,27.455,27.7561,27.4461,27.5701,241100.0
2008-02-01 10:30:00,31.14,31.14,30.75,30.86,189100.0,27.579,27.579,27.2336,27.331,189100.0
2008-02-01 11:00:00,30.88,30.95,30.74,30.78,127600.0,27.3487,27.4107,27.2247,27.2601,127600.0
2008-02-01 11:30:00,30.78,30.93,30.77,30.83,129800.0,27.2601,27.393,27.2513,27.3044,129800.0
2008-02-01 12:00:00,30.84,30.86,30.72,30.8,133800.0,27.3133,27.331,27.207,27.2778,133800.0
2008-02-01 12:30:00,30.81,30.86,30.71,30.79,102200.0,27.2867,27.331,27.1981,27.269,102200.0
2008-02-01 13:00:00,30.79,30.88,30.76,30.82,129900.0,27.269,27.3487,27.2424,27.2956,129900.0
2008-02-01 13:30:00,30.83,30.84,30.69,30.7,109600.0,27.3044,27.3133,27.1804,27.1893,109600.0
2008-02-01 14:00:00,30.71,30.9,30.7,30.89,129600.0,27.1981,27.3664,27.1893,27.3575,129600.0
2008-02-01 14:30:00,30.89,31.08,30.89,31.06,128400.0,27.3575,27.5258,27.3575,27.5081,128400.0
2008-02-01 15:00:00,31.05,31.14,30.94,31.03,160600.0,27.4992,27.579,27.4018,27.4815,160600.0
2008-02-01 15:30:00,31.04,31.17,31.02,31.16,342300.0,27.4904,27.6055,27.4727,27.5967,342300.0
2008-02-04 09:30:00,31.34,31.34,30.94,31.31,191000.0,27.7561,27.7561,27.4018,27.7295,191000.0
2008-02-04 10:00:00,31.31,31.39,31.14,31.17,123800.0,27.7295,27.8004,27.579,27.6055,123800.0
2008-02-04 10:30:00,31.17,31.24,31.08,31.14,142500.0,27.6055,27.6675,27.5258,27.579,142500.0
2008-02-04 11:00:00,31.14,31.29,31.06,31.23,98900.0,27.579,27.7118,27.5081,27.6587,98900.0
2008-02-04 11:30:00,31.22,31.35,31.21,31.24,118200.0,27.6498,27.7649,27.641,27.6675,118200.0
2008-02-04 12:00:00,31.23,31.28,31.06,31.13,85400.0,27.6587,27.7029,27.5081,27.5701,85400.0
2008-02-04 12:30:00,31.13,31.14,31.03,31.09,164800.0,27.5701,27.579,27.4815,27.5347,164800.0
2008-02-04 13:00:00,31.1,31.12,30.97,31.0,145900.0,27.5435,27.5612,27.4284,27.455,145900.0
2008-02-04 13:30:00,31.0,31.13,30.99,31.09,86900.0,27.455,27.5701,27.4461,27.5347,86900.0
2008-02-04 14:00:00,31.09,31.17,31.05,31.15,107600.0,27.5347,27.6055,27.4992,27.5878,107600.0
2008-02-04 14:30:00,31.14,31.18,31.04,31.17,156200.0,27.579,27.6144,27.4904,27.6055,156200.0
2008-02-04 15:00:00,31.16,31.27,31.13,31.26,149100.0,27.5967,27.6941,27.5701,27.6852,149100.0
2008-02-04 15:30:00,31.25,31.26,31.08,31.13,267600.0,27.6764,27.6852,27.5258,27.5701,267600.0
2008-02-05 09:30:00,30.62,30.78,30.01,30.27,215400.0,27.1184,27.2601,26.5782,26.8084,215400.0
2008-02-05 10:00:00,30.27,30.37,30.21,30.37,107800.0,26.8084,26.897,26.7553,26.897,107800.0
2008-02-05 10:30:00,30.37,30.4,30.18,30.23,98300.0,26.897,26.9236,26.7287,26.773,98300.0
2008-02-05 11:00:00,30.22,30.29,30.12,30.23,97600.0,26.7642,26.8262,26.6756,26.773,97600.0
2008-02-05 11:30:00,30.23,30.43,30.17,30.37,75700.0,26.773,26.9501,26.7199,26.897,75700.0
2008-02-05 12:00:00,30.37,30.43,30.32,30.39,133800.0,26.897,26.9501,26.8527,26.9147,133800.0
2008-02-05 12:30:00,30.39,30.4,30.26,30.3,70300.0,26.9147,26.9236,26.7996,26.835,70300.0
2008-02-05 13:00:00,30.3,30.32,29.94,30.02,209600.0,26.835,26.8527,26.5162,26.587,209600.0
2008-02-05 13:30:00,30.01,30.07,29.92,30.02,142500.0,26.5782,26.6313,26.4985,26.587,142500.0
2008-02-05 14:00:00,30.02,30.11,29.95,30.05,165400.0,26.587,26.6667,26.525,26.6136,165400.0
2008-02-05 14:30:00,30.05,30.13,29.94,29.98,186800.0,26.6136,26.6845,26.5162,26.5516,186800.0
2008-02-05 15:00:00,29.98,30.05,29.85,29.92,256300.0,26.5516,26.6136,26.4365,26.4985,256300.0
2008-02-05 15:30:00,29.92,30.04,29.83,29.89,611500.0,26.4985,26.6047,26.4188,26.4719,611500.0
2008-02-06 09:30:00,30.07,30.14,29.83,30.07,116600.0,26.6313,26.6933,26.4188,26.6313,116600.0
2008-02-06 10:00:00,30.09,30.31,29.96,30.06,161200.0,26.649,26.8439,26.5339,26.6225,161200.0
2008-02-06 10:30:00,30.07,30.33,30.05,30.21,115300.0,26.6313,26.8616,26.6136,26.7553,115300.0
2008-02-06 11:00:00,30.2,30.34,30.09,30.11,88800.0,26.7465,26.8704,26.649,26.6667,88800.0
2008-02-06 11:30:00,30.13,30.19,30.03,30.12,68200.0,26.6845,26.7376,26.5959,26.6756,68200.0
2008-02-06 12:00:00,30.14,30.17,29.96,30.01,54300.0,26.6933,26.7199,26.5339,26.5782,54300.0
2008-02-06 12:30:00,30.01,30.12,30.01,30.11,56100.0,26.5782,26.6756,26.5782,26.6667,56100.0
2008-02-06 13:00:00,30.09,30.15,30.06,30.11,76100.0,26.649,26.7022,26.6225,26.6667,76100.0
2008-02-06 13:30:00,30.11,30.11,29.63,29.64,220600.0,26.6667,26.6667,26.2416,26.2505,220600.0
2008-02-06 14:00:00,29.64,29.72,29.47,29.59,207400.0,26.2505,26.3213,26.0999,26.2062,207400.0
2008-02-06 14:30:00,29.6,29.6,29.51,29.58,199600.0,26.2151,26.2151,26.1354,26.1974,199600.0
2008-02-06 15:00:00,29.6,29.6,29.39,29.56,300200.0,26.2151,26.2151,26.0291,26.1796,300200.0
2008-02-06 15:30:00,29.56,29.58,29.26,29.26,555700.0,26.1796,26.1974,25.9139,25.9139,555700.0
2008-02-07 09:30:00,29.36,29.59,29.01,29.04,288400.0,26.0025,26.2062,25.6925,25.7191,288400.0
2008-02-07 10:00:00,29.05,29.57,29.05,29.46,320800.0,25.728,26.1885,25.728,26.0911,320800.0
2008-02-07 10:30:00,29.46,29.52,29.29,29.29,279300.0,26.0911,26.1442,25.9405,25.9405,279300.0
2008-02-07 11:00:00,29.31,29.46,29.25,29.26,107000.0,25.9582,26.0911,25.9051,25.9139,107000.0
2008-02-07 11:30:00,29.26,29.42,29.25,29.27,137600.0,25.9139,26.0556,25.9051,25.9228,137600.0
2008-02-07 12:00:00,29.26,29.31,29.2,29.25,119700.0,25.9139,25.9582,25.8608,25.9051,119700.0
2008-02-07 12:30:00,29.25,29.35,29.21,29.31,141500.0,25.9051,25.9937,25.8697,25.9582,141500.0
2008-02-07 13:00:00,29.32,29.43,29.25,29.37,199700.0,25.9671,26.0645,25.9051,26.0114,199700.0
2008-02-07 13:30:00,29.37,29.64,29.3,29.61,177700.0,26.0114,26.2505,25.9494,26.2239,177700.0
2008-02-07 14:00:00,29.61,29.68,29.26,29.31,250500.0,26.2239,26.2859,25.9139,25.9582,250500.0
2008-02-07 14:30:00,29.3,29.31,29.06,29.06,259700.0,25.9494,25.9582,25.7368,25.7368,259700.0
2008-02-07 15:00:00,29.06,29.24,28.82,29.16,385300.0,25.7368,25.8962,25.5243,25.8254,385300.0
2008-02-07 15:30:00,29.16,29.26,29.04,29.25,434900.0,25.8254,25.9139,25.7191,25.9051,434900.0
2008-02-08 09:30:00,29.05,29.74,29.01,29.72,291300.0,25.728,26.3391,25.6925,26.3213,291300.0
2008-02-08 10:00:00,29.71,29.71,29.42,29.6,191300.0,26.3125,26.3125,26.0556,26.2151,191300.0
2008-02-08 10:30:00,29.6,29.7,29.53,29.7,103000.0,26.2151,26.3036,26.1531,26.3036,103000.0
2008-02-08 11:00:00,29.7,29.75,29.59,29.59,121300.0,26.3036,26.3479,26.2062,26.2062,121300.0
2008-02-08 11:30:00,29.59,29.67,29.37,29.43,101100.0,26.2062,26.2771,26.0114,26.0645,101100.0
2008-02-08 12:00:00,29.43,29.56,29.36,29.55,80800.0,26.0645,26.1796,26.0025,26.1708,80800.0
2008-02-08 12:30:00,29.54,29.6,29.47,29.6,179100.0,26.1619,26.2151,26.0999,26.2151,179100.0
2008-02-08 13:00:00,29.6,29.64,29.53,29.58,163700.0,26.2151,26.2505,26.1531,26.1974,163700.0
2008-02-08 13:30:00,29.58,29.61,29.37,29.58,239900.0,26.1974,26.2239,26.0114,26.1974,239900.0
2008-02-08 14:00:00,29.57,29.68,29.5,29.6,118200.0,26.1885,26.2859,26.1265,26.2151,118200.0
2008-02-08 14:30:00,29.58,29.69,29.57,29.59,216200.0,26.1974,26.2948,26.1885,26.2062,216200.0
2008-02-08 15:00:00,29.59,29.66,29.5,29.63,187300.0,26.2062,26.2682,26.1265,26.2416,187300.0
2008-02-08 15:30:00,29.64,29.81,29.58,29.76,452100.0,26.2505,26.4011,26.1974,26.3568,452100.0
2008-02-11 09:30:00,29.77,30.06,29.77,29.95,247000.0,26.3656,26.6225,26.3656,26.525,247000.0
2008-02-11 10:00:00,29.95,30.0,29.81,29.85,116700.0,26.525,26.5693,26.4011,26.4365,116700.0
2008-02-11 10:30:00,29.87,29.87,29.73,29.81,110900.0,26.4542,26.4542,26.3302,26.4011,110900.0
2008-02-11 11:00:00,29.79,29.86,29.77,29.85,182800.0,26.3833,26.4453,26.3656,26.4365,182800.0
2008-02-11 11:30:00,29.85,30.06,29.84,30.05,168500.0,26.4365,26.6225,26.4276,26.6136,168500.0
2008-02-11 12:00:00,30.04,30.15,30.01,30.06,104600.0,26.6047,26.7022,26.5782,26.6225,104600.0
2008-02-11 12:30:00,30.07,30.22,30.06,30.15,120500.0,26.6313,26.7642,26.6225,26.7022,120500.0
2008-02-11 13:00:00,30.15,30.19,30.08,30.16,66300.0,26.7022,26.7376,26.6402,26.711,66300.0
2008-02-11 13:30:00,30.16,30.17,30.09,30.14,91100.0,26.711,26.7199,26.649,26.6933,91100.0
2008-02-11 14:00:00,30.14,30.25,30.11,30.13,97900.0,26.6933,26.7907,26.6667,26.6845,97900.0
2008-02-11 14:30:00,30.14,30.23,30.11,30.11,157600.0,26.6933,26.773,26.6667,26.6667,157600.0
2008-02-11 15:00:00,30.12,30.19,30.07,30.14,182300.0,26.6756,26.7376,26.6313,26.6933,182300.0
2008-02-11 15:30:00,30.13,30.15,29.96,30.0,355000.0,26.6845,26.7022,26.5339,26.5693,355000.0
2008-02-12 09:30:00,30.28,30.32,30.06,30.3,209300.0,26.8173,26.8527,26.6225,26.835,209300.0
2008-02-12 10:00:00,30.31,30.36,30.18,30.27,238500.0,26.8439,26.8882,26.7287,26.8084,238500.0
2008-02-12 10:30:00,30.27,30.31,30.18,30.3,318300.0,26.8084,26.8439,26.7287,26.835,318300.0
2008-02-12 11:00:00,30.29,30.38,30.24,30.31,84200.0,26.8262,26.9059,26.7819,26.8439,84200.0
2008-02-12 11:30:00,30.3,30.32,30.22,30.25,65100.0,26.835,26.8527,26.7642,26.7907,65100.0
2008-02-12 12:00:00,30.24,30.33,30.22,30.32,117100.0,26.7819,26.8616,26.7642,26.8527,117100.0
2008-02-12 12:30:00,30.32,30.36,30.2,30.36,116500.0,26.8527,26.8882,26.7465,26.8882,116500.0
2008-02-12 13:00:00,30.36,30.46,30.36,30.43,54000.0,26.8882,26.9767,26.8882,26.9501,54000.0
2008-02-12 13:30:00,30.43,30.45,30.31,30.35,65900.0,26.9501,26.9679,26.8439,26.8793,65900.0
2008-02-12 14:00:00,30.35,30.36,30.25,30.32,92100.0,26.8793,26.8882,26.7907,26.8527,92100.0
2008-02-12 14:30:00,30.32,30.46,30.25,30.44,110200.0,26.8527,26.9767,26.7907,26.959,110200.0
2008-02-12 15:00:00,30.44,30.44,30.1,30.13,198200.0,26.959,26.959,26.6579,26.6845,198200.0
2008-02-12 15:30:00,30.14,30.16,30.0,30.06,475100.0,26.6933,26.711,26.5693,26.6225,475100.0
2008-02-13 09:30:00,30.59,30.98,30.21,30.56,230900.0,27.0919,27.4373,26.7553,27.0653,230900.0
2008-02-13 10:00:00,30.56,30.75,30.56,30.71,128600.0,27.0653,27.2336,27.0653,27.1981,128600.0
2008-02-13 10:30:00,30.71,30.83,30.63,30.81,399700.0,27.1981,27.3044,27.1273,27.2867,399700.0
2008-02-13 11:00:00,30.8,30.88,30.75,30.88,133100.0,27.2778,27.3487,27.2336,27.3487,133100.0
2008-02-13 11:30:00,30.88,30.88,30.77,30.85,72600.0,27.3487,27.3487,27.2513,27.3221,72600.0
2008-02-13 12:00:00,30.85,30.93,30.85,30.86,108600.0,27.3221,27.393,27.3221,27.331,108600.0
2008-02-13 12:30:00,30.87,30.92,30.84,30.91,65300.0,27.3398,27.3841,27.3133,27.3753,65300.0
2008-02-13 13:00:00,30.91,31.09,30.85,31.04,268400.0,27.3753,27.5347,27.3221,27.4904,268400.0
2008-02-13 13:30:00,31.03,31.27,31.02,31.18,199100.0,27.4815,27.6941,27.4727,27.6144,199100.0
2008-02-13 14:00:00,31.18,31.21,31.07,31.12,124800.0,27.6144,27.641,27.517,27.5612,124800.0
2008-02-13 14:30:00,31.12,31.37,31.11,31.34,323900.0,27.5612,27.7827,27.5524,27.7561,323900.0
2008-02-13 15:00:00,31.34,31.47,31.29,31.45,333900.0,27.7561,27.8712,27.7118,27.8535,333900.0
2008-02-13 15:30:00,31.45,31.5,31.37,31.47,786100.0,27.8535,27.8978,27.7827,27.8712,786100.0
2008-02-14 09:30:00,31.48,31.49,31.11,31.14,274900.0,27.8801,27.8889,27.5524,27.579,274900.0
2008-02-14 10:00:00,31.15,31.23,31.09,31.1,161600.0,27.5878,27.6587,27.5347,27.5435,161600.0
2008-02-14 10:30:00,31.11,31.12,30.97,30.99,218400.0,27.5524,27.5612,27.4284,27.4461,218400.0
2008-02-14 11:00:00,30.98,31.02,30.8,30.85,184700.0,27.4373,27.4727,27.2778,27.3221,184700.0
2008-02-14 11:30:00,30.85,30.9,30.77,30.81,136000.0,27.3221,27.3664,27.2513,27.2867,136000.0
2008-02-14 12:00:00,30.8,30.81,30.68,30.77,178600.0,27.2778,27.2867,27.1716,27.2513,178600.0
2008-02-14 12:30:00,30.77,30.77,30.65,30.66,150200.0,27.2513,27.2513,27.145,27.1538,150200.0
2008-02-14 13:00:00,30.66,30.72,30.53,30.69,214000.0,27.1538,27.207,27.0387,27.1804,214000.0
2008-02-14 13:30:00,30.68,30.76,30.64,30.71,152400.0,27.1716,27.2424,27.1361,27.1981,152400.0
2008-02-14 14:00:00,30.71,30.79,30.66,30.69,164700.0,27.1981,27.269,27.1538,27.1804,164700.0
2008-02-14 14:30:00,30.69,30.7,30.43,30.57,259000.0,27.1804,27.1893,26.9501,27.0741,259000.0
2008-02-14 15:00:00,30.58,30.66,30.5,30.61,212000.0,27.083,27.1538,27.0121,27.1096,212000.0
2008-02-14 15:30:00,30.61,30.67,30.45,30.49,477200.0,27.1096,27.1627,26.9679,27.0033,477200.0
2008-02-15 09:30:00,30.24,30.52,30.19,30.34,613200.0,26.7819,27.0299,26.7376,26.8704,613200.0
2008-02-15 10:00:00,30.33,30.41,30.25,30.29,193100.0,26.8616,26.9324,26.7907,26.8262,193100.0
2008-02-15 10:30:00,30.3,30.43,30.22,30.26,152500.0,26.835,26.9501,26.7642,26.7996,152500.0
2008-02-15 11:00:00,30.24,30.29,30.17,30.29,104500.0,26.7819,26.8262,26.7199,26.8262,104500.0
2008-02-15 11:30:00,30.29,30.3,30.23,30.26,111300.0,26.8262,26.835,26.773,26.7996,111300.0
2008-02-15 12:00:00,30.27,30.38,30.24,30.25,102100.0,26.8084,26.9059,26.7819,26.7907,102100.0
2008-02-15 12:30:00,30.25,30.29,30.18,30.2,78800.0,26.7907,26.8262,26.7287,26.7465,78800.0
2008-02-15 13:00:00,30.22,30.26,30.18,30.19,74500.0,26.7642,26.7996,26.7287,26.7376,74500.0
2008-02-15 13:30:00,30.19,30.28,30.19,30.22,85700.0,26.7376,26.8173,26.7376,26.7642,85700.0
2008-02-15 14:00:00,30.22,30.26,30.15,30.15,150200.0,26.7642,26.7996,26.7022,26.7022,150200.0
2008-02-15 14:30:00,30.16,30.31,30.13,30.27,134800.0,26.711,26.8439,26.6845,26.8084,134800.0
2008-02-15 15:00:00,30.27,30.38,30.2,30.31,167600.0,26.8084,26.9059,26.7465,26.8439,167600.0
2008-02-15 15:30:00,30.3,30.45,30.28,30.38,302700.0,26.835,26.9679,26.8173,26.9059,302700.0
2008-02-19 09:30:00,30.76,31.0,30.69,30.88,193600.0,27.2424,27.455,27.1804,27.3487,193600.0
2008-02-19 10:00:00,30.87,30.99,30.77,30.95,181200.0,27.3398,27.4461,27.2513,27.4107,181200.0
2008-02-19 10:30:00,30.95,30.96,30.68,30.72,178800.0,27.4107,27.4195,27.1716,27.207,178800.0
2008-02-19 11:00:00,30.72,30.74,30.58,30.6,225900.0,27.207,27.2247,27.083,27.1007,225900.0
2008-02-19 11:30:00,30.6,30.66,30.52,30.63,200900.0,27.1007,27.1538,27.0299,27.1273,200900.0
2008-02-19 12:00:00,30.62,30.73,30.58,30.71,182800.0,27.1184,27.2158,27.083,27.1981,182800.0
2008-02-19 12:30:00,30.7,30.7,30.57,30.58,81800.0,27.1893,27.1893,27.0741,27.083,81800.0
2008-02-19 13:00:00,30.58,30.8,30.58,30.77,135200.0,27.083,27.2778,27.083,27.2513,135200.0
2008-02-19 13:30:00,30.77,30.77,30.53,30.53,132000.0,27.2513,27.2513,27.0387,27.0387,132000.0
2008-02-19 14:00:00,30.54,30.57,30.45,30.45,143200.0,27.0476,27.0741,26.9679,26.9679,143200.0
2008-02-19 14:30:00,30.45,30.46,30.2,30.23,276300.0,26.9679,26.9767,26.7465,26.773,276300.0
2008-02-19 15:00:00,30.23,30.39,30.15,30.36,306800.0,26.773,26.9147,26.7022,26.8882,306800.0
2008-02-19 15:30:00,30.36,30.44,30.21,30.26,398400.0,26.8882,26.959,26.7553,26.7996,398400.0
2008-02-20 09:30:00,30.58,30.73,30.25,30.58,250400.0,27.083,27.2158,26.7907,27.083,250400.0
2008-02-20 10:00:00,30.57,30.65,30.44,30.54,223300.0,27.0741,27.145,26.959,27.0476,223300.0
2008-02-20 10:30:00,30.55,30.55,30.38,30.47,197800.0,27.0564,27.0564,26.9059,26.9856,197800.0
2008-02-20 11:00:00,30.46,30.6,30.43,30.58,104700.0,26.9767,27.1007,26.9501,27.083,104700.0
2008-02-20 11:30:00,30.59,30.59,30.38,30.4,213300.0,27.0919,27.0919,26.9059,26.9236,213300.0
2008-02-20 12:00:00,30.4,30.48,30.36,30.45,541000.0,26.9236,26.9944,26.8882,26.9679,541000.0
2008-02-20 12:30:00,30.46,30.46,30.36,30.39,201400.0,26.9767,26.9767,26.8882,26.9147,201400.0
2008-02-20 13:00:00,30.4,30.5,30.39,30.43,358400.0,26.9236,27.0121,26.9147,26.9501,358400.0
2008-02-20 13:30:00,30.43,30.45,30.4,30.42,237500.0,26.9501,26.9679,26.9236,26.9413,237500.0
2008-02-20 14:00:00,30.42,30.46,30.31,30.35,426700.0,26.9413,26.9767,26.8439,26.8793,426700.0
2008-02-20 14:30:00,30.34,30.58,30.33,30.51,495000.0,26.8704,27.083,26.8616,27.021,495000.0
2008-02-20 15:00:00,30.51,30.54,30.42,30.48,312400.0,27.021,27.0476,26.9413,26.9944,312400.0
2008-02-20 15:30:00,30.48,30.5,30.38,30.45,633500.0,26.9944,27.0121,26.9059,26.9679,633500.0
2008-02-21 09:30:00,30.52,30.64,30.33,30.38,182900.0,27.0299,27.1361,26.8616,26.9059,182900.0
2008-02-21 10:00:00,30.37,30.61,30.29,30.47,303100.0,26.897,27.1096,26.8262,26.9856,303100.0
2008-02-21 10:30:00,30.48,30.49,30.13,30.15,362500.0,26.9944,27.0033,26.6845,26.7022,362500.0
2008-02-21 11:00:00,30.14,30.18,29.98,30.03,235800.0,26.6933,26.7287,26.5516,26.5959,235800.0
2008-02-21 11:30:00,30.03,30.06,29.93,29.99,298000.0,26.5959,26.6225,26.5073,26.5605,298000.0
2008-02-21 12:00:00,30.0,30.02,29.83,29.85,313400.0,26.5693,26.587,26.4188,26.4365,313400.0
2008-02-21 12:30:00,29.86,29.9,29.75,29.9,368100.0,26.4453,26.4808,26.3479,26.4808,368100.0
2008-02-21 13:00:00,29.9,29.95,29.75,29.95,348000.0,26.4808,26.525,26.3479,26.525,348000.0
2008-02-21 13:30:00,29.95,29.97,29.75,29.78,223600.0,26.525,26.5428,26.3479,26.3745,223600.0
2008-02-21 14:00:00,29.77,29.85,29.77,29.84,253400.0,26.3656,26.4365,26.3656,26.4276,253400.0
2008-02-21 14:30:00,29.84,29.93,29.78,29.88,276700.0,26.4276,26.5073,26.3745,26.463,276700.0
2008-02-21 15:00:00,29.88,29.95,29.68,29.89,439800.0,26.463,26.525,26.2859,26.4719,439800.0
2008-02-21 15:30:00,29.88,29.89,29.66,29.81,849200.0,26.463,26.4719,26.2682,26.4011,849200.0
2008-02-22 09:30:00,27.95,28.06,26.27,26.69,2803900.0,24.7538,24.8512,23.2659,23.6378,2803900.0
2008-02-22 10:00:00,26.69,26.95,26.4,26.44,1685200.0,23.6378,23.8681,23.381,23.4164,1685200.0
2008-02-22 10:30:00,26.44,26.64,26.41,26.54,1256200.0,23.4164,23.5936,23.3899,23.505,1256200.0
2008-02-22 11:00:00,26.54,26.68,26.31,26.35,1427500.0,23.505,23.629,23.3013,23.3367,1427500.0
2008-02-22 11:30:00,26.35,26.42,25.92,26.15,1334800.0,23.3367,23.3987,22.9559,23.1596,1334800.0
2008-02-22 12:00:00,26.14,26.28,25.96,26.07,706000.0,23.1507,23.2747,22.9913,23.0887,706000.0
2008-02-22 12:30:00,26.06,26.07,25.86,25.99,631200.0,23.0799,23.0887,22.9028,23.0179,631200.0
2008-02-22 13:00:00,25.99,26.2,25.99,26.11,726100.0,23.0179,23.2039,23.0179,23.1242,726100.0
2008-02-22 13:30:00,26.11,26.32,26.08,26.3,776100.0,23.1242,23.3102,23.0976,23.2924,776100.0
2008-02-22 14:00:00,26.3,26.67,26.29,26.62,1052700.0,23.2924,23.6201,23.2836,23.5758,1052700.0
2008-02-22 14:30:00,26.61,26.82,26.56,26.73,820600.0,23.567,23.753,23.5227,23.6733,820600.0
2008-02-22 15:00:00,26.74,26.97,26.73,26.87,1307100.0,23.6821,23.8858,23.6733,23.7973,1307100.0
2008-02-22 15:30:00,26.87,27.17,26.86,27.08,2415200.0,23.7973,24.0629,23.7884,23.9832,2415200.0
2008-02-25 09:30:00,26.84,26.95,26.38,26.65,904300.0,23.7707,23.8681,23.3633,23.6024,904300.0
2008-02-25 10:00:00,26.65,26.99,26.59,26.98,699200.0,23.6024,23.9035,23.5493,23.8947,699200.0
2008-02-25 10:30:00,26.97,27.1,26.92,27.02,581700.0,23.8858,24.001,23.8415,23.9301,581700.0
2008-02-25 11:00:00,27.02,27.09,26.98,27.04,318000.0,23.9301,23.9921,23.8947,23.9478,318000.0
2008-02-25 11:30:00,27.05,27.2,27.03,27.15,471900.0,23.9567,24.0895,23.939,24.0452,471900.0
2008-02-25 12:00:00,27.15,27.18,27.1,27.16,295400.0,24.0452,24.0718,24.001,24.0541,295400.0
2008-02-25 12:30:00,27.17,27.31,27.15,27.31,328700.0,24.0629,24.1869,24.0452,24.1869,328700.0
2008-02-25 13:00:00,27.3,27.3,27.16,27.17,425500.0,24.1781,24.1781,24.0541,24.0629,425500.0
2008-02-25 13:30:00,27.17,27.22,27.03,27.22,398400.0,24.0629,24.1072,23.939,24.1072,398400.0
2008-02-25 14:00:00,27.21,27.42,27.15,27.39,454400.0,24.0984,24.2844,24.0452,24.2578,454400.0
2008-02-25 14:30:00,27.4,27.46,27.13,27.29,703900.0,24.2666,24.3198,24.0275,24.1692,703900.0
2008-02-25 15:00:00,27.28,27.4,27.25,27.36,423200.0,24.1604,24.2666,24.1338,24.2312,423200.0
2008-02-25 15:30:00,27.36,27.48,27.28,27.34,938700.0,24.2312,24.3375,24.1604,24.2135,938700.0
2008-02-26 09:30:00,27.48,27.51,27.09,27.47,350900.0,24.3375,24.3641,23.9921,24.3286,350900.0
2008-02-26 10:00:00,27.47,27.56,27.45,27.45,363900.0,24.3286,24.4084,24.3109,24.3109,363900.0
2008-02-26 10:30:00,27.45,27.68,27.33,27.58,526500.0,24.3109,24.5146,24.2047,24.4261,526500.0
2008-02-26 11:00:00,27.58,27.64,27.45,27.49,233300.0,24.4261,24.4792,24.3109,24.3464,233300.0
2008-02-26 11:30:00,27.49,27.64,27.48,27.62,206500.0,24.3464,24.4792,24.3375,24.4615,206500.0
2008-02-26 12:00:00,27.62,27.74,27.53,27.72,291600.0,24.4615,24.5678,24.3818,24.5501,291600.0
2008-02-26 12:30:00,27.72,27.73,27.66,27.72,271400.0,24.5501,24.5589,24.4969,24.5501,271400.0
2008-02-26 13:00:00,27.73,27.9,27.71,27.78,363800.0,24.5589,24.7095,24.5412,24.6032,363800.0
2008-02-26 13:30:00,27.77,27.86,27.74,27.76,322500.0,24.5943,24.674,24.5678,24.5855,322500.0
2008-02-26 14:00:00,27.76,27.86,27.71,27.83,319300.0,24.5855,24.674,24.5412,24.6475,319300.0
2008-02-26 14:30:00,27.83,27.92,27.81,27.88,299400.0,24.6475,24.7272,24.6298,24.6918,299400.0
2008-02-26 15:00:00,27.87,27.87,27.55,27.66,481900.0,24.6829,24.6829,24.3995,24.4969,481900.0
2008-02-26 15:30:00,27.66,27.72,27.62,27.72,592900.0,24.4969,24.5501,24.4615,24.5501,592900.0
2008-02-27 09:30:00,27.59,27.78,27.36,27.77,261600.0,24.4349,24.6032,24.2312,24.5943,261600.0
2008-02-27 10:00:00,27.77,27.82,27.66,27.67,286100.0,24.5943,24.6386,24.4969,24.5058,286100.0
2008-02-27 10:30:00,27.67,28.0,27.63,27.92,362400.0,24.5058,24.798,24.4703,24.7272,362400.0
2008-02-27 11:00:00,27.92,28.06,27.88,28.01,275000.0,24.7272,24.8512,24.6918,24.8069,275000.0
2008-02-27 11:30:00,28.02,28.14,27.99,28.13,320000.0,24.8157,24.922,24.7892,24.9132,320000.0
2008-02-27 12:00:00,28.14,28.14,28.06,28.07,239900.0,24.922,24.922,24.8512,24.86,239900.0
2008-02-27 12:30:00,28.06,28.13,28.05,28.08,247300.0,24.8512,24.9132,24.8423,24.8689,247300.0
2008-02-27 13:00:00,28.08,28.11,27.87,27.9,209700.0,24.8689,24.8955,24.6829,24.7095,209700.0
2008-02-27 13:30:00,27.9,27.9,27.69,27.76,299700.0,24.7095,24.7095,24.5235,24.5855,299700.0
2008-02-27 14:00:00,27.76,27.77,27.57,27.58,348000.0,24.5855,24.5943,24.4172,24.4261,348000.0
2008-02-27 14:30:00,27.59,27.71,27.58,27.7,416400.0,24.4349,24.5412,24.4261,24.5323,416400.0
2008-02-27 15:00:00,27.7,27.77,27.64,27.68,384400.0,24.5323,24.5943,24.4792,24.5146,384400.0
2008-02-27 15:30:00,27.68,27.69,27.56,27.58,731100.0,24.5146,24.5235,24.4084,24.4261,731100.0
2008-02-28 09:30:00,27.4,27.57,27.23,27.54,304900.0,24.2666,24.4172,24.1161,24.3906,304900.0
2008-02-28 10:00:00,27.55,27.68,27.51,27.65,402700.0,24.3995,24.5146,24.3641,24.4881,402700.0
2008-02-28 10:30:00,27.64,27.82,27.62,27.67,335300.0,24.4792,24.6386,24.4615,24.5058,335300.0
2008-02-28 11:00:00,27.67,27.69,27.51,27.65,299200.0,24.5058,24.5235,24.3641,24.4881,299200.0
2008-02-28 11:30:00,27.65,27.68,27.51,27.67,208200.0,24.4881,24.5146,24.3641,24.5058,208200.0
2008-02-28 12:00:00,27.67,27.68,27.51,27.63,229600.0,24.5058,24.5146,24.3641,24.4703,229600.0
2008-02-28 12:30:00,27.62,27.77,27.62,27.69,162600.0,24.4615,24.5943,24.4615,24.5235,162600.0
2008-02-28 13:00:00,27.69,27.78,27.66,27.72,277700.0,24.5235,24.6032,24.4969,24.5501,277700.0
2008-02-28 13:30:00,27.72,27.82,27.69,27.75,278600.0,24.5501,24.6386,24.5235,24.5766,278600.0
2008-02-28 14:00:00,27.75,27.88,27.65,27.84,289500.0,24.5766,24.6918,24.4881,24.6563,289500.0
2008-02-28 14:30:00,27.84,27.95,27.78,27.95,365300.0,24.6563,24.7538,24.6032,24.7538,365300.0
2008-02-28 15:00:00,27.94,27.95,27.78,27.79,432100.0,24.7449,24.7538,24.6032,24.612,432100.0
2008-02-28 15:30:00,27.79,27.85,27.69,27.77,703000.0,24.612,24.6652,24.5235,24.5943,703000.0
2008-02-29 09:30:00,27.18,27.41,26.83,27.1,293700.0,24.0718,24.2755,23.7618,24.001,293700.0
2008-02-29 10:00:00,27.09,27.1,26.62,26.8,373500.0,23.9921,24.001,23.5758,23.7353,373500.0
2008-02-29 10:30:00,26.8,26.86,26.75,26.79,238100.0,23.7353,23.7884,23.691,23.7264,238100.0
2008-02-29 11:00:00,26.79,26.88,26.74,26.79,196700.0,23.7264,23.8061,23.6821,23.7264,196700.0
2008-02-29 11:30:00,26.78,26.92,26.77,26.86,140600.0,23.7175,23.8415,23.7087,23.7884,140600.0
2008-02-29 12:00:00,26.86,27.08,26.86,27.01,202400.0,23.7884,23.9832,23.7884,23.9212,202400.0
2008-02-29 12:30:00,27.02,27.05,26.92,26.96,108900.0,23.9301,23.9567,23.8415,23.877,108900.0
2008-02-29 13:00:00,26.96,27.05,26.95,26.96,166400.0,23.877,23.9567,23.8681,23.877,166400.0
2008-02-29 13:30:00,26.95,26.96,26.78,26.83,247800.0,23.8681,23.877,23.7175,23.7618,247800.0
2008-02-29 14:00:00,26.83,26.92,26.82,26.88,249500.0,23.7618,23.8415,23.753,23.8061,249500.0
2008-02-29 14:30:00,26.88,26.92,26.79,26.85,264400.0,23.8061,23.8415,23.7264,23.7795,264400.0
2008-02-29 15:00:00,26.86,26.88,26.78,26.79,444000.0,23.7884,23.8061,23.7175,23.7264,444000.0
2008-02-29 15:30:00,26.79,26.79,26.53,26.57,1534900.0,23.7264,23.7264,23.4961,23.5316,1534900.0
2008-03-03 09:30:00,26.59,26.94,26.58,26.72,309200.0,23.5493,23.8593,23.5404,23.6644,309200.0
2008-03-03 10:00:00,26.73,26.91,26.72,26.86,299600.0,23.6733,23.8327,23.6644,23.7884,299600.0
2008-03-03 10:30:00,26.86,26.99,26.8,26.97,246100.0,23.7884,23.9035,23.7353,23.8858,246100.0
2008-03-03 11:00:00,26.96,27.0,26.89,26.93,216900.0,23.877,23.9124,23.815,23.8504,216900.0
2008-03-03 11:30:00,26.93,27.02,26.91,27.02,275400.0,23.8504,23.9301,23.8327,23.9301,275400.0
2008-03-03 12:00:00,27.02,27.05,26.97,27.04,154000.0,23.9301,23.9567,23.8858,23.9478,154000.0
2008-03-03 12:30:00,27.03,27.07,26.88,26.9,199500.0,23.939,23.9744,23.8061,23.8238,199500.0
2008-03-03 13:00:00,26.91,27.01,26.89,26.92,218000.0,23.8327,23.9212,23.815,23.8415,218000.0
2008-03-03 13:30:00,26.92,27.07,26.88,27.02,327300.0,23.8415,23.9744,23.8061,23.9301,327300.0
2008-03-03 14:00:00,27.01,27.04,26.89,26.97,331000.0,23.9212,23.9478,23.815,23.8858,331000.0
2008-03-03 14:30:00,26.98,27.04,26.85,26.87,242600.0,23.8947,23.9478,23.7795,23.7973,242600.0
2008-03-03 15:00:00,26.87,27.0,26.86,26.97,351000.0,23.7973,23.9124,23.7884,23.8858,351000.0
2008-03-03 15:30:00,26.96,27.01,26.88,26.9,587400.0,23.877,23.9212,23.8061,23.8238,587400.0
2008-03-04 09:30:00,26.77,26.94,26.58,26.9,197900.0,23.7087,23.8593,23.5404,23.8238,197900.0
2008-03-04 10:00:00,26.91,26.93,26.77,26.8,275000.0,23.8327,23.8504,23.7087,23.7353,275000.0
2008-03-04 10:30:00,26.79,26.79,26.67,26.68,273400.0,23.7264,23.7264,23.6201,23.629,273400.0
2008-03-04 11:00:00,26.66,26.72,26.61,26.68,239500.0,23.6113,23.6644,23.567,23.629,239500.0
2008-03-04 11:30:00,26.68,26.73,26.63,26.68,242400.0,23.629,23.6733,23.5847,23.629,242400.0
2008-03-04 12:00:00,26.68,26.69,26.63,26.65,196200.0,23.629,23.6378,23.5847,23.6024,196200.0
2008-03-04 12:30:00,26.65,26.72,26.53,26.55,256100.0,23.6024,23.6644,23.4961,23.5139,256100.0
2008-03-04 13:00:00,26.55,26.67,26.49,26.63,272600.0,23.5139,23.6201,23.4607,23.5847,272600.0
2008-03-04 13:30:00,26.62,26.67,26.5,26.61,323300.0,23.5758,23.6201,23.4696,23.567,323300.0
2008-03-04 14:00:00,26.61,26.71,26.56,26.68,335700.0,23.567,23.6556,23.5227,23.629,335700.0
2008-03-04 14:30:00,26.68,26.84,26.65,26.76,371300.0,23.629,23.7707,23.6024,23.6998,371300.0
2008-03-04 15:00:00,26.76,27.15,26.73,26.97,739100.0,23.6998,24.0452,23.6733,23.8858,739100.0
2008-03-04 15:30:00,26.96,27.17,26.93,27.08,749200.0,23.877,24.0629,23.8504,23.9832,749200.0
2008-03-05 09:30:00,27.26,27.42,26.89,27.4,302600.0,24.1427,24.2844,23.815,24.2666,302600.0
2008-03-05 10:00:00,27.4,27.59,27.4,27.45,248400.0,24.2666,24.4349,24.2666,24.3109,248400.0
2008-03-05 10:30:00,27.44,27.51,27.43,27.46,226200.0,24.3021,24.3641,24.2932,24.3198,226200.0
2008-03-05 11:00:00,27.47,27.48,27.31,27.33,225400.0,24.3286,24.3375,24.1869,24.2047,225400.0
2008-03-05 11:30:00,27.33,27.38,27.29,27.37,164400.0,24.2047,24.2489,24.1692,24.2401,164400.0
2008-03-05 12:00:00,27.38,27.55,27.29,27.32,336600.0,24.2489,24.3995,24.1692,24.1958,336600.0
2008-03-05 12:30:00,27.33,27.38,27.28,27.33,135300.0,24.2047,24.2489,24.1604,24.2047,135300.0
2008-03-05 13:00:00,27.32,27.39,27.15,27.22,197000.0,24.1958,24.2578,24.0452,24.1072,197000.0
2008-03-05 13:30:00,27.21,27.21,27.03,27.09,207500.0,24.0984,24.0984,23.939,23.9921,207500.0
2008-03-05 14:00:00,27.1,27.29,27.03,27.26,209000.0,24.001,24.1692,23.939,24.1427,209000.0
2008-03-05 14:30:00,27.26,27.38,27.18,27.31,241600.0,24.1427,24.2489,24.0718,24.1869,241600.0
2008-03-05 15:00:00,27.31,27.33,27.18,27.23,263100.0,24.1869,24.2047,24.0718,24.1161,263100.0
2008-03-05 15:30:00,27.23,27.3,27.15,27.17,630700.0,24.1161,24.1781,24.0452,24.0629,630700.0
2008-03-06 09:30:00,27.15,27.17,26.86,26.89,400300.0,24.0452,24.0629,23.7884,23.815,400300.0
2008-03-06 10:00:00,26.89,27.04,26.76,26.97,347900.0,23.815,23.9478,23.6998,23.8858,347900.0
2008-03-06 10:30:00,26.97,27.13,26.94,27.13,265100.0,23.8858,24.0275,23.8593,24.0275,265100.0
2008-03-06 11:00:00,27.12,27.18,27.03,27.05,237300.0,24.0187,24.0718,23.939,23.9567,237300.0
2008-03-06 11:30:00,27.05,27.15,27.04,27.13,200600.0,23.9567,24.0452,23.9478,24.0275,200600.0
2008-03-06 12:00:00,27.12,27.13,26.87,26.94,224100.0,24.0187,24.0275,23.7973,23.8593,224100.0
2008-03-06 12:30:00,26.94,27.03,26.92,26.95,142400.0,23.8593,23.939,23.8415,23.8681,142400.0
2008-03-06 13:00:00,26.95,27.05,26.95,27.02,168700.0,23.8681,23.9567,23.8681,23.9301,168700.0
2008-03-06 13:30:00,27.02,27.09,27.0,27.08,181100.0,23.9301,23.9921,23.9124,23.9832,181100.0
2008-03-06 14:00:00,27.08,27.14,27.03,27.03,180100.0,23.9832,24.0364,23.939,23.939,180100.0
2008-03-06 14:30:00,27.03,27.17,27.02,27.12,184200.0,23.939,24.0629,23.9301,24.0187,184200.0
2008-03-06 15:00:00,27.12,27.14,27.04,27.14,249500.0,24.0187,24.0364,23.9478,24.0364,249500.0
2008-03-06 15:30:00,27.13,27.13,26.86,26.88,623600.0,24.0275,24.0275,23.7884,23.8061,623600.0
2008-03-07 09:30:00,26.71,27.37,26.7,27.27,354700.0,23.6556,24.2401,23.6467,24.1515,354700.0
2008-03-07 10:00:00,27.27,27.37,27.04,27.09,256400.0,24.1515,24.2401,23.9478,23.9921,256400.0
2008-03-07 10:30:00,27.11,27.24,27.08,27.11,286100.0,24.0098,24.1249,23.9832,24.0098,286100.0
2008-03-07 11:00:00,27.1,27.11,26.89,26.9,228000.0,24.001,24.0098,23.815,23.8238,228000.0
2008-03-07 11:30:00,26.9,26.91,26.74,26.85,321900.0,23.8238,23.8327,23.6821,23.7795,321900.0
2008-03-07 12:00:00,26.85,26.93,26.82,26.89,114500.0,23.7795,23.8504,23.753,23.815,114500.0
2008-03-07 12:30:00,26.89,26.98,26.79,26.92,132600.0,23.815,23.8947,23.7264,23.8415,132600.0
2008-03-07 13:00:00,26.92,26.93,26.67,26.76,216700.0,23.8415,23.8504,23.6201,23.6998,216700.0
2008-03-07 13:30:00,26.76,26.76,26.53,26.56,181100.0,23.6998,23.6998,23.4961,23.5227,181100.0
2008-03-07 14:00:00,26.57,26.66,26.4,26.43,291100.0,23.5316,23.6113,23.381,23.4076,291100.0
2008-03-07 14:30:00,26.44,26.69,26.37,26.68,274700.0,23.4164,23.6378,23.3544,23.629,274700.0
2008-03-07 15:00:00,26.69,26.99,26.62,26.82,580800.0,23.6378,23.9035,23.5758,23.753,580800.0
2008-03-07 15:30:00,26.82,26.93,26.68,26.75,611800.0,23.753,23.8504,23.629,23.691,611800.0
2008-03-10 09:30:00,26.92,26.93,26.6,26.68,143100.0,23.8415,23.8504,23.5581,23.629,143100.0
2008-03-10 10:00:00,26.69,26.8,26.59,26.67,146600.0,23.6378,23.7353,23.5493,23.6201,146600.0
2008-03-10 10:30:00,26.67,26.8,26.64,26.68,277300.0,23.6201,23.7353,23.5936,23.629,277300.0
2008-03-10 11:00:00,26.68,26.74,26.39,26.39,257800.0,23.629,23.6821,23.3721,23.3721,257800.0
2008-03-10 11:30:00,26.4,26.65,26.4,26.64,132000.0,23.381,23.6024,23.381,23.5936,132000.0
2008-03-10 12:00:00,26.64,26.83,26.6,26.75,251100.0,23.5936,23.7618,23.5581,23.691,251100.0
2008-03-10 12:30:00,26.75,26.88,26.73,26.84,153600.0,23.691,23.8061,23.6733,23.7707,153600.0
2008-03-10 13:00:00,26.84,26.85,26.7,26.71,89200.0,23.7707,23.7795,23.6467,23.6556,89200.0
2008-03-10 13:30:00,26.71,26.82,26.71,26.72,168200.0,23.6556,23.753,23.6556,23.6644,168200.0
2008-03-10 14:00:00,26.72,26.76,26.6,26.67,168300.0,23.6644,23.6998,23.5581,23.6201,168300.0
2008-03-10 14:30:00,26.66,26.73,26.55,26.58,217400.0,23.6113,23.6733,23.5139,23.5404,217400.0
2008-03-10 15:00:00,26.58,26.65,26.52,26.61,446500.0,23.5404,23.6024,23.4873,23.567,446500.0
2008-03-10 15:30:00,26.61,26.63,26.43,26.45,622400.0,23.567,23.5847,23.4076,23.4253,622400.0
2008-03-11 09:30:00,26.7,26.86,26.58,26.61,297500.0,23.6467,23.7884,23.5404,23.567,297500.0
2008-03-11 10:00:00,26.61,26.71,26.47,26.65,352400.0,23.567,23.6556,23.443,23.6024,352400.0
2008-03-11 10:30:00,26.66,26.73,26.6,26.66,236200.0,23.6113,23.6733,23.5581,23.6113,236200.0
2008-03-11 11:00:00,26.66,26.69,26.5,26.52,222800.0,23.6113,23.6378,23.4696,23.4873,222800.0
2008-03-11 11:30:00,26.53,26.57,26.25,26.28,242800.0,23.4961,23.5316,23.2482,23.2747,242800.0
2008-03-11 12:00:00,26.28,26.43,26.25,26.32,309900.0,23.2747,23.4076,23.2482,23.3102,309900.0
2008-03-11 12:30:00,26.3,26.36,26.24,26.32,213600.0,23.2924,23.3456,23.2393,23.3102,213600.0
2008-03-11 13:00:00,26.32,26.48,26.26,26.47,265100.0,23.3102,23.4519,23.257,23.443,265100.0
2008-03-11 13:30:00,26.46,26.59,26.43,26.55,187900.0,23.4341,23.5493,23.4076,23.5139,187900.0
2008-03-11 14:00:00,26.55,26.59,26.48,26.51,213100.0,23.5139,23.5493,23.4519,23.4784,213100.0
2008-03-11 14:30:00,26.51,26.69,26.48,26.6,279800.0,23.4784,23.6378,23.4519,23.5581,279800.0
2008-03-11 15:00:00,26.61,26.64,26.57,26.58,434900.0,23.567,23.5936,23.5316,23.5404,434900.0
2008-03-11 15:30:00,26.59,26.6,26.54,26.58,774800.0,23.5493,23.5581,23.505,23.5404,774800.0
2008-03-12 09:30:00,27.35,27.42,26.55,26.83,229300.0,24.2224,24.2844,23.5139,23.7618,229300.0
2008-03-12 10:00:00,26.83,26.93,26.72,26.93,153800.0,23.7618,23.8504,23.6644,23.8504,153800.0
2008-03-12 10:30:00,26.93,27.13,26.88,27.08,218300.0,23.8504,24.0275,23.8061,23.9832,218300.0
2008-03-12 11:00:00,27.08,27.32,27.07,27.17,227700.0,23.9832,24.1958,23.9744,24.0629,227700.0
2008-03-12 11:30:00,27.17,27.19,26.93,27.0,161100.0,24.0629,24.0807,23.8504,23.9124,161100.0
2008-03-12 12:00:00,26.99,27.02,26.9,26.93,211900.0,23.9035,23.9301,23.8238,23.8504,211900.0
2008-03-12 12:30:00,26.93,27.05,26.91,27.02,156600.0,23.8504,23.9567,23.8327,23.9301,156600.0
2008-03-12 13:00:00,27.02,27.05,26.89,26.92,344200.0,23.9301,23.9567,23.815,23.8415,344200.0
2008-03-12 13:30:00,26.92,26.93,26.78,26.78,264700.0,23.8415,23.8504,23.7175,23.7175,264700.0
2008-03-12 14:00:00,26.77,26.82,26.67,26.7,289300.0,23.7087,23.753,23.6201,23.6467,289300.0
2008-03-12 14:30:00,26.7,26.83,26.67,26.73,259700.0,23.6467,23.7618,23.6201,23.6733,259700.0
2008-03-12 15:00:00,26.72,26.75,26.56,26.57,481600.0,23.6644,23.691,23.5227,23.5316,481600.0
2008-03-12 15:30:00,26.57,26.63,26.43,26.54,787200.0,23.5316,23.5847,23.4076,23.505,787200.0
2008-03-13 09:30:00,26.16,26.29,25.93,26.2,214900.0,23.1684,23.2836,22.9648,23.2039,214900.0
2008-03-13 10:00:00,26.19,26.35,26.08,26.26,213000.0,23.195,23.3367,23.0976,23.257,213000.0
2008-03-13 10:30:00,26.25,26.28,26.02,26.15,189800.0,23.2482,23.2747,23.0445,23.1596,189800.0
2008-03-13 11:00:00,26.15,26.5,26.09,26.36,319900.0,23.1596,23.4696,23.1065,23.3456,319900.0
2008-03-13 11:30:00,26.36,26.41,26.24,26.28,159500.0,23.3456,23.3899,23.2393,23.2747,159500.0
2008-03-13 12:00:00,26.28,26.39,26.22,26.25,173800.0,23.2747,23.3721,23.2216,23.2482,173800.0
2008-03-13 12:30:00,26.25,26.32,26.11,26.22,204100.0,23.2482,23.3102,23.1242,23.2216,204100.0
2008-03-13 13:00:00,26.22,26.53,26.19,26.51,386300.0,23.2216,23.4961,23.195,23.4784,386300.0
2008-03-13 13:30:00,26.51,26.64,26.48,26.58,330300.0,23.4784,23.5936,23.4519,23.5404,330300.0
2008-03-13 14:00:00,26.58,26.66,26.47,26.63,371100.0,23.5404,23.6113,23.443,23.5847,371100.0
2008-03-13 14:30:00,26.63,26.65,26.47,26.55,239700.0,23.5847,23.6024,23.443,23.5139,239700.0
2008-03-13 15:00:00,26.55,26.64,26.44,26.53,354900.0,23.5139,23.5936,23.4164,23.4961,354900.0
2008-03-13 15:30:00,26.53,26.57,26.32,26.36,734100.0,23.4961,23.5316,23.3102,23.3456,734100.0
2008-03-14 09:30:00,25.83,26.57,25.71,25.72,454600.0,22.8762,23.5316,22.7699,22.7788,454600.0
2008-03-14 10:00:00,25.71,26.05,25.37,25.79,600500.0,22.7699,23.071,22.4688,22.8408,600500.0
2008-03-14 10:30:00,25.78,25.93,25.58,25.91,304300.0,22.8319,22.9648,22.6548,22.947,304300.0
2008-03-14 11:00:00,25.9,25.99,25.63,25.73,218500.0,22.9382,23.0179,22.6991,22.7876,218500.0
2008-03-14 11:30:00,25.72,25.91,25.63,25.73,190700.0,22.7788,22.947,22.6991,22.7876,190700.0
2008-03-14 12:00:00,25.72,25.86,25.72,25.83,137000.0,22.7788,22.9028,22.7788,22.8762,137000.0
2008-03-14 12:30:00,25.82,25.85,25.59,25.76,244900.0,22.8673,22.8939,22.6636,22.8142,244900.0
2008-03-14 13:00:00,25.74,25.75,25.6,25.68,174500.0,22.7965,22.8053,22.6725,22.7433,174500.0
2008-03-14 13:30:00,25.68,25.78,25.67,25.73,227500.0,22.7433,22.8319,22.7345,22.7876,227500.0
2008-03-14 14:00:00,25.73,25.75,25.63,25.65,367800.0,22.7876,22.8053,22.6991,22.7168,367800.0
2008-03-14 14:30:00,25.65,25.8,25.62,25.66,360400.0,22.7168,22.8496,22.6902,22.7256,360400.0
2008-03-14 15:00:00,25.66,25.93,25.6,25.84,599900.0,22.7256,22.9648,22.6725,22.885,599900.0
2008-03-14 15:30:00,25.85,25.87,25.5,25.55,1208700.0,22.8939,22.9116,22.5839,22.6282,1208700.0
2008-03-17 09:30:00,25.5,25.72,25.32,25.51,457700.0,22.5839,22.7788,22.4245,22.5928,457700.0
2008-03-17 10:00:00,25.51,25.58,25.37,25.41,396400.0,22.5928,22.6548,22.4688,22.5042,396400.0
2008-03-17 10:30:00,25.42,25.57,25.24,25.31,437500.0,22.5131,22.6459,22.3537,22.4157,437500.0
2008-03-17 11:00:00,25.31,25.47,25.24,25.32,271400.0,22.4157,22.5574,22.3537,22.4245,271400.0
2008-03-17 11:30:00,25.31,25.33,25.13,25.17,267700.0,22.4157,22.4334,22.2562,22.2917,267700.0
2008-03-17 12:00:00,25.16,25.31,25.08,25.26,225000.0,22.2828,22.4157,22.212,22.3714,225000.0
2008-03-17 12:30:00,25.25,25.39,25.19,25.32,211300.0,22.3625,22.4865,22.3094,22.4245,211300.0
2008-03-17 13:00:00,25.33,25.35,25.11,25.15,264300.0,22.4334,22.4511,22.2385,22.2739,264300.0
2008-03-17 13:30:00,25.15,25.44,25.14,25.4,330800.0,22.2739,22.5308,22.2651,22.4954,330800.0
2008-03-17 14:00:00,25.4,25.46,25.25,25.27,453300.0,22.4954,22.5485,22.3625,22.3802,453300.0
2008-03-17 14:30:00,25.28,25.53,25.23,25.4,298600.0,22.3891,22.6105,22.3448,22.4954,298600.0
2008-03-17 15:00:00,25.4,25.6,25.34,25.5,371400.0,22.4954,22.6725,22.4422,22.5839,371400.0
2008-03-17 15:30:00,25.49,25.78,25.42,25.42,1530700.0,22.5751,22.8319,22.5131,22.5131,1530700.0
2008-03-18 09:30:00,26.3,26.39,26.03,26.18,474400.0,23.2924,23.3721,23.0533,23.1862,474400.0
2008-03-18 10:00:00,26.18,26.35,26.15,26.17,442500.0,23.1862,23.3367,23.1596,23.1773,442500.0
2008-03-18 10:30:00,26.17,26.28,26.16,26.22,212400.0,23.1773,23.2747,23.1684,23.2216,212400.0
2008-03-18 11:00:00,26.23,26.36,26.19,26.3,243200.0,23.2304,23.3456,23.195,23.2924,243200.0
2008-03-18 11:30:00,26.29,26.35,26.26,26.28,149000.0,23.2836,23.3367,23.257,23.2747,149000.0
2008-03-18 12:00:00,26.27,26.46,26.23,26.46,179200.0,23.2659,23.4341,23.2304,23.4341,179200.0
2008-03-18 12:30:00,26.46,26.62,26.45,26.62,247900.0,23.4341,23.5758,23.4253,23.5758,247900.0
2008-03-18 13:00:00,26.62,26.69,26.59,26.62,230800.0,23.5758,23.6378,23.5493,23.5758,230800.0
2008-03-18 13:30:00,26.62,26.69,26.6,26.65,279000.0,23.5758,23.6378,23.5581,23.6024,279000.0
2008-03-18 14:00:00,26.65,26.66,26.48,26.52,957900.0,23.6024,23.6113,23.4519,23.4873,957900.0
2008-03-18 14:30:00,26.52,26.85,26.33,26.84,900000.0,23.4873,23.7795,23.319,23.7707,900000.0
2008-03-18 15:00:00,26.83,26.85,26.72,26.8,620000.0,23.7618,23.7795,23.6644,23.7353,620000.0
2008-03-18 15:30:00,26.8,27.17,26.78,27.14,1220200.0,23.7353,24.0629,23.7175,24.0364,1220200.0
2008-03-19 09:30:00,27.8,27.8,27.2,27.53,508800.0,24.6209,24.6209,24.0895,24.3818,508800.0
2008-03-19 10:00:00,27.53,27.88,27.53,27.83,645700.0,24.3818,24.6918,24.3818,24.6475,645700.0
2008-03-19 10:30:00,27.83,27.87,27.58,27.81,508800.0,24.6475,24.6829,24.4261,24.6298,508800.0
2008-03-19 11:00:00,27.8,28.03,27.78,28.03,284100.0,24.6209,24.8246,24.6032,24.8246,284100.0
2008-03-19 11:30:00,28.03,28.14,27.83,27.83,497400.0,24.8246,24.922,24.6475,24.6475,497400.0
2008-03-19 12:00:00,27.84,27.89,27.65,27.71,325300.0,24.6563,24.7006,24.4881,24.5412,325300.0
2008-03-19 12:30:00,27.7,27.74,27.5,27.55,251800.0,24.5323,24.5678,24.3552,24.3995,251800.0
2008-03-19 13:00:00,27.54,27.73,27.51,27.7,399100.0,24.3906,24.5589,24.3641,24.5323,399100.0
2008-03-19 13:30:00,27.69,27.73,27.57,27.59,344100.0,24.5235,24.5589,24.4172,24.4349,344100.0
2008-03-19 14:00:00,27.59,27.65,27.49,27.63,373500.0,24.4349,24.4881,24.3464,24.4703,373500.0
2008-03-19 14:30:00,27.63,27.67,27.42,27.63,307700.0,24.4703,24.5058,24.2844,24.4703,307700.0
2008-03-19 15:00:00,27.62,27.69,27.34,27.38,568200.0,24.4615,24.5235,24.2135,24.2489,568200.0
2008-03-19 15:30:00,27.38,27.47,27.11,27.11,1393500.0,24.2489,24.3286,24.0098,24.0098,1393500.0
2008-03-20 09:30:00,27.07,27.23,26.94,26.98,1236700.0,23.9744,24.1161,23.8593,23.8947,1236700.0
2008-03-20 10:00:00,26.98,27.0,26.69,26.75,435300.0,23.8947,23.9124,23.6378,23.691,435300.0
2008-03-20 10:30:00,26.74,26.79,26.67,26.77,237200.0,23.6821,23.7264,23.6201,23.7087,237200.0
2008-03-20 11:00:00,26.76,26.78,26.63,26.64,240300.0,23.6998,23.7175,23.5847,23.5936,240300.0
2008-03-20 11:30:00,26.64,26.64,26.49,26.5,224800.0,23.5936,23.5936,23.4607,23.4696,224800.0
2008-03-20 12:00:00,26.51,26.66,26.5,26.5,192900.0,23.4784,23.6113,23.4696,23.4696,192900.0
2008-03-20 12:30:00,26.51,26.52,26.4,26.4,205700.0,23.4784,23.4873,23.381,23.381,205700.0
2008-03-20 13:00:00,26.4,26.45,26.33,26.42,201300.0,23.381,23.4253,23.319,23.3987,201300.0
2008-03-20 13:30:00,26.41,26.64,26.4,26.55,206300.0,23.3899,23.5936,23.381,23.5139,206300.0
2008-03-20 14:00:00,26.56,26.63,26.55,26.62,319200.0,23.5227,23.5847,23.5139,23.5758,319200.0
2008-03-20 14:30:00,26.62,26.68,26.59,26.66,373300.0,23.5758,23.629,23.5493,23.6113,373300.0
2008-03-20 15:00:00,26.66,26.85,26.65,26.7,428900.0,23.6113,23.7795,23.6024,23.6467,428900.0
2008-03-20 15:30:00,26.71,26.93,26.62,26.79,1314200.0,23.6556,23.8504,23.5758,23.7264,1314200.0
2008-03-24 09:30:00,26.83,27.08,26.7,27.06,272600.0,23.7618,23.9832,23.6467,23.9655,272600.0
2008-03-24 10:00:00,27.06,27.31,27.06,27.31,280000.0,23.9655,24.1869,23.9655,24.1869,280000.0
2008-03-24 10:30:00,27.29,27.45,27.29,27.43,243300.0,24.1692,24.3109,24.1692,24.2932,243300.0
2008-03-24 11:00:00,27.43,27.59,27.4,27.52,221300.0,24.2932,24.4349,24.2666,24.3729,221300.0
2008-03-24 11:30:00,27.52,27.59,27.43,27.47,145800.0,24.3729,24.4349,24.2932,24.3286,145800.0
2008-03-24 12:00:00,27.47,27.6,27.44,27.59,148000.0,24.3286,24.4438,24.3021,24.4349,148000.0
2008-03-24 12:30:00,27.59,27.71,27.56,27.63,137200.0,24.4349,24.5412,24.4084,24.4703,137200.0
2008-03-24 13:00:00,27.63,27.63,27.54,27.55,132000.0,24.4703,24.4703,24.3906,24.3995,132000.0
2008-03-24 13:30:00,27.54,27.57,27.45,27.5,277800.0,24.3906,24.4172,24.3109,24.3552,277800.0
2008-03-24 14:00:00,27.5,27.5,27.4,27.47,281400.0,24.3552,24.3552,24.2666,24.3286,281400.0
2008-03-24 14:30:00,27.47,27.5,27.36,27.38,230100.0,24.3286,24.3552,24.2312,24.2489,230100.0
2008-03-24 15:00:00,27.38,27.44,27.34,27.34,305500.0,24.2489,24.3021,24.2135,24.2135,305500.0
2008-03-24 15:30:00,27.34,27.45,27.23,27.45,659300.0,24.2135,24.3109,24.1161,24.3109,659300.0
2008-03-25 09:30:00,27.56,27.64,27.29,27.61,314600.0,24.4084,24.4792,24.1692,24.4526,314600.0
2008-03-25 10:00:00,27.6,27.79,27.57,27.65,316500.0,24.4438,24.612,24.4172,24.4881,316500.0
2008-03-25 10:30:00,27.66,27.87,27.64,27.78,197400.0,24.4969,24.6829,24.4792,24.6032,197400.0
2008-03-25 11:00:00,27.78,27.9,27.71,27.77,189000.0,24.6032,24.7095,24.5412,24.5943,189000.0
2008-03-25 11:30:00,27.78,27.81,27.62,27.66,228000.0,24.6032,24.6298,24.4615,24.4969,228000.0
2008-03-25 12:00:00,27.67,27.94,27.59,27.9,382600.0,24.5058,24.7449,24.4349,24.7095,382600.0
2008-03-25 12:30:00,27.9,27.9,27.7,27.7,128100.0,24.7095,24.7095,24.5323,24.5323,128100.0
2008-03-25 13:00:00,27.72,27.73,27.6,27.72,176600.0,24.5501,24.5589,24.4438,24.5501,176600.0
2008-03-25 13:30:00,27.72,27.87,27.65,27.85,178400.0,24.5501,24.6829,24.4881,24.6652,178400.0
2008-03-25 14:00:00,27.84,27.97,27.83,27.88,197300.0,24.6563,24.7715,24.6475,24.6918,197300.0
2008-03-25 14:30:00,27.88,27.88,27.78,27.85,182500.0,24.6918,24.6918,24.6032,24.6652,182500.0
2008-03-25 15:00:00,27.86,27.96,27.84,27.89,308400.0,24.674,24.7626,24.6563,24.7006,308400.0
2008-03-25 15:30:00,27.89,27.93,27.76,27.81,502000.0,24.7006,24.736,24.5855,24.6298,502000.0
2008-03-26 09:30:00,27.57,27.76,27.42,27.53,205800.0,24.4172,24.5855,24.2844,24.3818,205800.0
2008-03-26 10:00:00,27.54,27.78,27.53,27.75,272400.0,24.3906,24.6032,24.3818,24.5766,272400.0
2008-03-26 10:30:00,27.75,27.76,27.59,27.63,320600.0,24.5766,24.5855,24.4349,24.4703,320600.0
2008-03-26 11:00:00,27.62,27.65,27.54,27.58,235800.0,24.4615,24.4881,24.3906,24.4261,235800.0
2008-03-26 11:30:00,27.58,27.6,27.41,27.5,239100.0,24.4261,24.4438,24.2755,24.3552,239100.0
2008-03-26 12:00:00,27.5,27.51,27.46,27.49,397300.0,24.3552,24.3641,24.3198,24.3464,397300.0
2008-03-26 12:30:00,27.49,27.65,27.47,27.62,212000.0,24.3464,24.4881,24.3286,24.4615,212000.0
2008-03-26 13:00:00,27.62,27.69,27.6,27.66,294900.0,24.4615,24.5235,24.4438,24.4969,294900.0
2008-03-26 13:30:00,27.65,27.7,27.64,27.64,133800.0,24.4881,24.5323,24.4792,24.4792,133800.0
2008-03-26 14:00:00,27.64,27.65,27.55,27.57,254500.0,24.4792,24.4881,24.3995,24.4172,254500.0
2008-03-26 14:30:00,27.57,27.78,27.54,27.78,243600.0,24.4172,24.6032,24.3906,24.6032,243600.0
2008-03-26 15:00:00,27.78,27.83,27.59,27.61,254600.0,24.6032,24.6475,24.4349,24.4526,254600.0
2008-03-26 15:30:00,27.61,27.73,27.58,27.71,652000.0,24.4526,24.5589,24.4261,24.5412,652000.0
2008-03-27 09:30:00,27.6,27.65,27.36,27.38,272700.0,24.4438,24.4881,24.2312,24.2489,272700.0
2008-03-27 10:00:00,27.38,27.38,27.13,27.18,151200.0,24.2489,24.2489,24.0275,24.0718,151200.0
2008-03-27 10:30:00,27.18,27.27,27.16,27.22,213400.0,24.0718,24.1515,24.0541,24.1072,213400.0
2008-03-27 11:00:00,27.22,27.34,27.22,27.27,191500.0,24.1072,24.2135,24.1072,24.1515,191500.0
2008-03-27 11:30:00,27.27,27.45,27.26,27.41,133900.0,24.1515,24.3109,24.1427,24.2755,133900.0
2008-03-27 12:00:00,27.42,27.53,27.38,27.53,158000.0,24.2844,24.3818,24.2489,24.3818,158000.0
2008-03-27 12:30:00,27.54,27.62,27.51,27.51,124300.0,24.3906,24.4615,24.3641,24.3641,124300.0
2008-03-27 13:00:00,27.5,27.51,27.45,27.46,109800.0,24.3552,24.3641,24.3109,24.3198,109800.0
2008-03-27 13:30:00,27.47,27.47,27.32,27.34,137800.0,24.3286,24.3286,24.1958,24.2135,137800.0
2008-03-27 14:00:00,27.34,27.34,27.2,27.31,231100.0,24.2135,24.2135,24.0895,24.1869,231100.0
2008-03-27 14:30:00,27.31,27.44,27.28,27.29,141700.0,24.1869,24.3021,24.1604,24.1692,141700.0
2008-03-27 15:00:00,27.28,27.36,27.24,27.29,158100.0,24.1604,24.2312,24.1249,24.1692,158100.0
2008-03-27 15:30:00,27.28,27.31,27.07,27.07,531300.0,24.1604,24.1869,23.9744,23.9744,531300.0
2008-03-28 09:30:00,27.41,28.02,27.17,27.78,595100.0,24.2755,24.8157,24.0629,24.6032,595100.0
2008-03-28 10:00:00,27.77,27.81,27.52,27.62,387200.0,24.5943,24.6298,24.3729,24.4615,387200.0
2008-03-28 10:30:00,27.61,27.67,27.59,27.63,188300.0,24.4526,24.5058,24.4349,24.4703,188300.0
2008-03-28 11:00:00,27.64,27.64,27.42,27.47,145200.0,24.4792,24.4792,24.2844,24.3286,145200.0
2008-03-28 11:30:00,27.47,27.49,27.38,27.41,91100.0,24.3286,24.3464,24.2489,24.2755,91100.0
2008-03-28 12:00:00,27.4,27.41,27.25,27.28,139100.0,24.2666,24.2755,24.1338,24.1604,139100.0
2008-03-28 12:30:00,27.27,27.29,27.16,27.25,85100.0,24.1515,24.1692,24.0541,24.1338,85100.0
2008-03-28 13:00:00,27.25,27.28,27.22,27.25,90900.0,24.1338,24.1604,24.1072,24.1338,90900.0
2008-03-28 13:30:00,27.24,27.24,27.03,27.08,147700.0,24.1249,24.1249,23.939,23.9832,147700.0
2008-03-28 14:00:00,27.08,27.18,27.05,27.06,149000.0,23.9832,24.0718,23.9567,23.9655,149000.0
2008-03-28 14:30:00,27.06,27.09,26.97,27.08,149700.0,23.9655,23.9921,23.8858,23.9832,149700.0
2008-03-28 15:00:00,27.08,27.11,26.97,27.06,180000.0,23.9832,24.0098,23.8858,23.9655,180000.0
2008-03-28 15:30:00,27.06,27.06,26.84,26.96,526300.0,23.9655,23.9655,23.7707,23.877,526300.0
2008-03-31 09:30:00,27.18,27.37,27.09,27.29,243000.0,24.0718,24.2401,23.9921,24.1692,243000.0
2008-03-31 10:00:00,27.28,27.3,27.0,27.02,262500.0,24.1604,24.1781,23.9124,23.9301,262500.0
2008-03-31 10:30:00,27.02,27.02,26.84,26.85,216700.0,23.9301,23.9301,23.7707,23.7795,216700.0
2008-03-31 11:00:00,26.85,26.87,26.77,26.84,174900.0,23.7795,23.7973,23.7087,23.7707,174900.0
2008-03-31 11:30:00,26.83,26.96,26.83,26.91,190900.0,23.7618,23.877,23.7618,23.8327,190900.0
2008-03-31 12:00:00,26.91,26.97,26.89,26.96,148000.0,23.8327,23.8858,23.815,23.877,148000.0
2008-03-31 12:30:00,26.96,27.0,26.96,27.0,199700.0,23.877,23.9124,23.877,23.9124,199700.0
2008-03-31 13:00:00,27.0,27.12,26.99,27.05,146500.0,23.9124,24.0187,23.9035,23.9567,146500.0
2008-03-31 13:30:00,27.05,27.11,26.98,27.05,164100.0,23.9567,24.0098,23.8947,23.9567,164100.0
2008-03-31 14:00:00,27.05,27.17,27.02,27.14,183500.0,23.9567,24.0629,23.9301,24.0364,183500.0
2008-03-31 14:30:00,27.14,27.16,27.01,27.08,92200.0,24.0364,24.0541,23.9212,23.9832,92200.0
2008-03-31 15:00:00,27.08,27.11,26.99,27.03,264200.0,23.9832,24.0098,23.9035,23.939,264200.0
2008-03-31 15:30:00,27.04,27.16,26.99,27.07,543700.0,23.9478,24.0541,23.9035,23.9744,543700.0
2008-04-01 09:30:00,27.41,27.6,27.26,27.6,159400.0,24.2755,24.4438,24.1427,24.4438,159400.0
2008-04-01 10:00:00,27.6,27.77,27.59,27.67,228500.0,24.4438,24.5943,24.4349,24.5058,228500.0
2008-04-01 10:30:00,27.67,27.84,27.66,27.8,162200.0,24.5058,24.6563,24.4969,24.6209,162200.0
2008-04-01 11:00:00,27.81,27.85,27.69,27.71,132200.0,24.6298,24.6652,24.5235,24.5412,132200.0
2008-04-01 11:30:00,27.71,27.77,27.66,27.73,85500.0,24.5412,24.5943,24.4969,24.5589,85500.0
2008-04-01 12:00:00,27.73,27.89,27.7,27.85,99800.0,24.5589,24.7006,24.5323,24.6652,99800.0
2008-04-01 12:30:00,27.85,27.87,27.78,27.79,72300.0,24.6652,24.6829,24.6032,24.612,72300.0
2008-04-01 13:00:00,27.79,27.96,27.77,27.95,120300.0,24.612,24.7626,24.5943,24.7538,120300.0
2008-04-01 13:30:00,27.95,27.96,27.87,27.92,97000.0,24.7538,24.7626,24.6829,24.7272,97000.0
2008-04-01 14:00:00,27.92,28.07,27.88,27.98,239800.0,24.7272,24.86,24.6918,24.7803,239800.0
2008-04-01 14:30:00,27.99,28.12,27.99,28.03,181000.0,24.7892,24.9043,24.7892,24.8246,181000.0
2008-04-01 15:00:00,28.03,28.08,28.0,28.06,200500.0,24.8246,24.8689,24.798,24.8512,200500.0
2008-04-01 15:30:00,28.06,28.23,27.99,28.23,655800.0,24.8512,25.0017,24.7892,25.0017,655800.0
2008-04-02 09:30:00,28.37,28.73,28.28,28.53,334300.0,25.1257,25.4446,25.046,25.2674,334300.0
2008-04-02 10:00:00,28.52,28.6,28.48,28.56,234600.0,25.2586,25.3294,25.2231,25.294,234600.0
2008-04-02 10:30:00,28.56,28.9,28.56,28.9,391600.0,25.294,25.5951,25.294,25.5951,391600.0
2008-04-02 11:00:00,28.9,28.93,28.67,28.7,161800.0,25.5951,25.6217,25.3914,25.418,161800.0
2008-04-02 11:30:00,28.69,28.73,28.61,28.62,183600.0,25.4091,25.4446,25.3383,25.3471,183600.0
2008-04-02 12:00:00,28.62,28.66,28.54,28.59,112500.0,25.3471,25.3826,25.2763,25.3206,112500.0
2008-04-02 12:30:00,28.59,28.6,28.47,28.51,132300.0,25.3206,25.3294,25.2143,25.2497,132300.0
2008-04-02 13:00:00,28.51,28.55,28.42,28.5,94000.0,25.2497,25.2851,25.17,25.2409,94000.0
2008-04-02 13:30:00,28.5,28.55,28.4,28.51,132400.0,25.2409,25.2851,25.1523,25.2497,132400.0
2008-04-02 14:00:00,28.51,28.56,28.42,28.45,112300.0,25.2497,25.294,25.17,25.1966,112300.0
2008-04-02 14:30:00,28.44,28.46,28.35,28.42,144800.0,25.1877,25.2054,25.108,25.17,144800.0
2008-04-02 15:00:00,28.42,28.42,28.28,28.35,276500.0,25.17,25.17,25.046,25.108,276500.0
2008-04-02 15:30:00,28.36,28.41,28.27,28.41,498600.0,25.1169,25.1611,25.0372,25.1611,498600.0
2008-04-03 09:30:00,28.08,28.4,28.08,28.31,135500.0,24.8689,25.1523,24.8689,25.0726,135500.0
2008-04-03 10:00:00,28.32,28.45,28.16,28.18,244500.0,25.0814,25.1966,24.9397,24.9575,244500.0
2008-04-03 10:30:00,28.19,28.2,28.04,28.08,151800.0,24.9663,24.9752,24.8335,24.8689,151800.0
2008-04-03 11:00:00,28.08,28.31,28.08,28.31,132100.0,24.8689,25.0726,24.8689,25.0726,132100.0
2008-04-03 11:30:00,28.31,28.49,28.31,28.47,180900.0,25.0726,25.232,25.0726,25.2143,180900.0
2008-04-03 12:00:00,28.47,28.47,28.36,28.36,93600.0,25.2143,25.2143,25.1169,25.1169,93600.0
2008-04-03 12:30:00,28.36,28.52,28.36,28.44,178000.0,25.1169,25.2586,25.1169,25.1877,178000.0
2008-04-03 13:00:00,28.44,28.54,28.38,28.53,134200.0,25.1877,25.2763,25.1346,25.2674,134200.0
2008-04-03 13:30:00,28.53,28.54,28.38,28.38,122500.0,25.2674,25.2763,25.1346,25.1346,122500.0
2008-04-03 14:00:00,28.38,28.44,28.31,28.36,157200.0,25.1346,25.1877,25.0726,25.1169,157200.0
2008-04-03 14:30:00,28.36,28.44,28.26,28.44,179800.0,25.1169,25.1877,25.0283,25.1877,179800.0
2008-04-03 15:00:00,28.43,28.46,28.39,28.43,127200.0,25.1789,25.2054,25.1434,25.1789,127200.0
2008-04-03 15:30:00,28.42,28.47,28.31,28.4,350600.0,25.17,25.2143,25.0726,25.1523,350600.0
2008-04-04 09:30:00,28.45,28.69,28.13,28.25,206900.0,25.1966,25.4091,24.9132,25.0194,206900.0
2008-04-04 10:00:00,28.25,28.3,28.0,28.2,239000.0,25.0194,25.0637,24.798,24.9752,239000.0
2008-04-04 10:30:00,28.21,28.37,28.18,28.34,172100.0,24.984,25.1257,24.9575,25.0992,172100.0
2008-04-04 11:00:00,28.35,28.45,28.3,28.35,117900.0,25.108,25.1966,25.0637,25.108,117900.0
2008-04-04 11:30:00,28.35,28.35,28.2,28.26,82500.0,25.108,25.108,24.9752,25.0283,82500.0
2008-04-04 12:00:00,28.27,28.49,28.25,28.37,115600.0,25.0372,25.232,25.0194,25.1257,115600.0
2008-04-04 12:30:00,28.37,28.48,28.32,28.47,89400.0,25.1257,25.2231,25.0814,25.2143,89400.0
2008-04-04 13:00:00,28.47,28.47,28.39,28.4,57400.0,25.2143,25.2143,25.1434,25.1523,57400.0
2008-04-04 13:30:00,28.4,28.4,28.33,28.34,76900.0,25.1523,25.1523,25.0903,25.0992,76900.0
2008-04-04 14:00:00,28.35,28.37,28.3,28.37,114600.0,25.108,25.1257,25.0637,25.1257,114600.0
2008-04-04 14:30:00,28.37,28.45,28.32,28.34,103300.0,25.1257,25.1966,25.0814,25.0992,103300.0
2008-04-04 15:00:00,28.35,28.38,28.25,28.33,164800.0,25.108,25.1346,25.0194,25.0903,164800.0
2008-04-04 15:30:00,28.32,28.35,28.24,28.29,355500.0,25.0814,25.108,25.0106,25.0549,355500.0
2008-04-07 09:30:00,28.22,28.35,28.08,28.24,113800.0,24.9929,25.108,24.8689,25.0106,113800.0
2008-04-07 10:00:00,28.25,28.26,28.08,28.1,116300.0,25.0194,25.0283,24.8689,24.8866,116300.0
2008-04-07 10:30:00,28.11,28.24,28.0,28.24,138900.0,24.8955,25.0106,24.798,25.0106,138900.0
2008-04-07 11:00:00,28.23,28.32,28.14,28.3,84100.0,25.0017,25.0814,24.922,25.0637,84100.0
2008-04-07 11:30:00,28.29,28.41,28.29,28.36,82700.0,25.0549,25.1611,25.0549,25.1169,82700.0
2008-04-07 12:00:00,28.35,28.36,28.29,28.33,56600.0,25.108,25.1169,25.0549,25.0903,56600.0
2008-04-07 12:30:00,28.33,28.39,28.29,28.33,75100.0,25.0903,25.1434,25.0549,25.0903,75100.0
2008-04-07 13:00:00,28.33,28.33,28.25,28.32,39600.0,25.0903,25.0903,25.0194,25.0814,39600.0
2008-04-07 13:30:00,28.32,28.4,28.3,28.38,102200.0,25.0814,25.1523,25.0637,25.1346,102200.0
2008-04-07 14:00:00,28.37,28.43,28.3,28.31,150800.0,25.1257,25.1789,25.0637,25.0726,150800.0
2008-04-07 14:30:00,28.31,28.32,28.18,28.22,101000.0,25.0726,25.0814,24.9575,24.9929,101000.0
2008-04-07 15:00:00,28.22,28.23,28.11,28.2,181800.0,24.9929,25.0017,24.8955,24.9752,181800.0
2008-04-07 15:30:00,28.2,28.2,28.1,28.1,296200.0,24.9752,24.9752,24.8866,24.8866,296200.0
2008-04-08 09:30:00,28.05,28.24,27.68,27.69,153900.0,24.8423,25.0106,24.5146,24.5235,153900.0
2008-04-08 10:00:00,27.69,27.79,27.58,27.68,206000.0,24.5235,24.612,24.4261,24.5146,206000.0
2008-04-08 10:30:00,27.67,27.77,27.64,27.74,120700.0,24.5058,24.5943,24.4792,24.5678,120700.0
2008-04-08 11:00:00,27.74,27.87,27.72,27.86,88300.0,24.5678,24.6829,24.5501,24.674,88300.0
2008-04-08 11:30:00,27.87,27.9,27.81,27.83,64900.0,24.6829,24.7095,24.6298,24.6475,64900.0
2008-04-08 12:00:00,27.84,27.95,27.82,27.92,88100.0,24.6563,24.7538,24.6386,24.7272,88100.0
2008-04-08 12:30:00,27.92,28.03,27.92,28.0,86400.0,24.7272,24.8246,24.7272,24.798,86400.0
2008-04-08 13:00:00,28.0,28.01,27.9,27.93,129100.0,24.798,24.8069,24.7095,24.736,129100.0
2008-04-08 13:30:00,27.93,28.02,27.9,27.91,191000.0,24.736,24.8157,24.7095,24.7183,191000.0
2008-04-08 14:00:00,27.91,27.91,27.71,27.76,199700.0,24.7183,24.7183,24.5412,24.5855,199700.0
2008-04-08 14:30:00,27.76,27.92,27.72,27.91,122300.0,24.5855,24.7272,24.5501,24.7183,122300.0
2008-04-08 15:00:00,27.91,27.91,27.81,27.91,100300.0,24.7183,24.7183,24.6298,24.7183,100300.0
2008-04-08 15:30:00,27.9,28.03,27.87,27.91,486400.0,24.7095,24.8246,24.6829,24.7183,486400.0
2008-04-09 09:30:00,28.09,28.18,27.75,27.95,112300.0,24.8777,24.9575,24.5766,24.7538,112300.0
2008-04-09 10:00:00,27.96,28.04,27.92,27.98,92900.0,24.7626,24.8335,24.7272,24.7803,92900.0
2008-04-09 10:30:00,27.98,27.99,27.85,27.94,114100.0,24.7803,24.7892,24.6652,24.7449,114100.0
2008-04-09 11:00:00,27.94,27.97,27.8,27.87,103700.0,24.7449,24.7715,24.6209,24.6829,103700.0
2008-04-09 11:30:00,27.87,27.87,27.71,27.74,149100.0,24.6829,24.6829,24.5412,24.5678,149100.0
2008-04-09 12:00:00,27.74,27.88,27.74,27.87,74900.0,24.5678,24.6918,24.5678,24.6829,74900.0
2008-04-09 12:30:00,27.87,27.88,27.72,27.73,106400.0,24.6829,24.6918,24.5501,24.5589,106400.0
2008-04-09 13:00:00,27.73,27.84,27.73,27.79,128300.0,24.5589,24.6563,24.5589,24.612,128300.0
2008-04-09 13:30:00,27.79,27.83,27.76,27.78,74500.0,24.612,24.6475,24.5855,24.6032,74500.0
2008-04-09 14:00:00,27.79,27.79,27.57,27.58,164300.0,24.612,24.612,24.4172,24.4261,164300.0
2008-04-09 14:30:00,27.58,27.61,27.49,27.54,118600.0,24.4261,24.4526,24.3464,24.3906,118600.0
2008-04-09 15:00:00,27.54,27.67,27.51,27.66,182700.0,24.3906,24.5058,24.3641,24.4969,182700.0
2008-04-09 15:30:00,27.66,27.77,27.66,27.73,407700.0,24.4969,24.5943,24.4969,24.5589,407700.0
2008-04-10 09:30:00,27.4,27.9,27.4,27.64,111500.0,24.2666,24.7095,24.2666,24.4792,111500.0
2008-04-10 10:00:00,27.63,27.82,27.55,27.81,106100.0,24.4703,24.6386,24.3995,24.6298,106100.0
2008-04-10 10:30:00,27.82,28.0,27.74,27.99,104800.0,24.6386,24.798,24.5678,24.7892,104800.0
2008-04-10 11:00:00,27.99,28.0,27.88,27.88,90200.0,24.7892,24.798,24.6918,24.6918,90200.0
2008-04-10 11:30:00,27.88,27.98,27.85,27.92,81600.0,24.6918,24.7803,24.6652,24.7272,81600.0
2008-04-10 12:00:00,27.92,27.93,27.84,27.89,62000.0,24.7272,24.736,24.6563,24.7006,62000.0
2008-04-10 12:30:00,27.9,27.97,27.85,27.89,81700.0,24.7095,24.7715,24.6652,24.7006,81700.0
2008-04-10 13:00:00,27.9,28.02,27.87,28.01,74700.0,24.7095,24.8157,24.6829,24.8069,74700.0
2008-04-10 13:30:00,28.01,28.11,27.99,28.02,112600.0,24.8069,24.8955,24.7892,24.8157,112600.0
2008-04-10 14:00:00,28.03,28.07,28.02,28.02,144200.0,24.8246,24.86,24.8157,24.8157,144200.0
2008-04-10 14:30:00,28.02,28.19,28.02,28.16,217400.0,24.8157,24.9663,24.8157,24.9397,217400.0
2008-04-10 15:00:00,28.16,28.16,28.03,28.04,135300.0,24.9397,24.9397,24.8246,24.8335,135300.0
2008-04-10 15:30:00,28.04,28.04,27.91,27.99,287800.0,24.8335,24.8335,24.7183,24.7892,287800.0
2008-04-11 09:30:00,28.0,28.02,27.75,27.82,109600.0,24.798,24.8157,24.5766,24.6386,109600.0
2008-04-11 10:00:00,27.81,27.82,27.66,27.69,108700.0,24.6298,24.6386,24.4969,24.5235,108700.0
2008-04-11 10:30:00,27.69,27.74,27.55,27.57,130500.0,24.5235,24.5678,24.3995,24.4172,130500.0
2008-04-11 11:00:00,27.56,27.59,27.5,27.53,134200.0,24.4084,24.4349,24.3552,24.3818,134200.0
2008-04-11 11:30:00,27.53,27.63,27.52,27.62,63600.0,24.3818,24.4703,24.3729,24.4615,63600.0
2008-04-11 12:00:00,27.62,27.62,27.39,27.41,101600.0,24.4615,24.4615,24.2578,24.2755,101600.0
2008-04-11 12:30:00,27.4,27.47,27.4,27.45,47800.0,24.2666,24.3286,24.2666,24.3109,47800.0
2008-04-11 13:00:00,27.46,27.53,27.43,27.46,63700.0,24.3198,24.3818,24.2932,24.3198,63700.0
2008-04-11 13:30:00,27.45,27.45,27.39,27.45,60200.0,24.3109,24.3109,24.2578,24.3109,60200.0
2008-04-11 14:00:00,27.44,27.47,27.33,27.37,97100.0,24.3021,24.3286,24.2047,24.2401,97100.0
2008-04-11 14:30:00,27.37,27.41,27.33,27.39,73500.0,24.2401,24.2755,24.2047,24.2578,73500.0
2008-04-11 15:00:00,27.4,27.4,27.29,27.33,158900.0,24.2666,24.2666,24.1692,24.2047,158900.0
2008-04-11 15:30:00,27.32,27.33,27.18,27.23,468600.0,24.1958,24.2047,24.0718,24.1161,468600.0
2008-04-14 09:30:00,27.34,27.42,27.09,27.29,86800.0,24.2135,24.2844,23.9921,24.1692,86800.0
2008-04-14 10:00:00,27.29,27.4,27.18,27.25,134500.0,24.1692,24.2666,24.0718,24.1338,134500.0
2008-04-14 10:30:00,27.25,27.29,27.21,27.29,79700.0,24.1338,24.1692,24.0984,24.1692,79700.0
2008-04-14 11:00:00,27.29,27.36,27.17,27.22,145300.0,24.1692,24.2312,24.0629,24.1072,145300.0
2008-04-14 11:30:00,27.21,27.25,27.16,27.23,60500.0,24.0984,24.1338,24.0541,24.1161,60500.0
2008-04-14 12:00:00,27.22,27.27,27.15,27.25,121000.0,24.1072,24.1515,24.0452,24.1338,121000.0
2008-04-14 12:30:00,27.26,27.45,27.25,27.39,188900.0,24.1427,24.3109,24.1338,24.2578,188900.0
2008-04-14 13:00:00,27.39,27.39,27.31,27.33,69200.0,24.2578,24.2578,24.1869,24.2047,69200.0
2008-04-14 13:30:00,27.33,27.34,27.24,27.28,79300.0,24.2047,24.2135,24.1249,24.1604,79300.0
2008-04-14 14:00:00,27.27,27.29,27.22,27.23,98300.0,24.1515,24.1692,24.1072,24.1161,98300.0
2008-04-14 14:30:00,27.23,27.25,27.16,27.17,89200.0,24.1161,24.1338,24.0541,24.0629,89200.0
2008-04-14 15:00:00,27.17,27.2,27.03,27.06,240000.0,24.0629,24.0895,23.939,23.9655,240000.0
2008-04-14 15:30:00,27.07,27.13,27.04,27.05,310400.0,23.9744,24.0275,23.9478,23.9567,310400.0
2008-04-15 09:30:00,27.05,27.31,27.05,27.31,98100.0,23.9567,24.1869,23.9567,24.1869,98100.0
2008-04-15 10:00:00,27.31,27.39,27.21,27.24,154400.0,24.1869,24.2578,24.0984,24.1249,154400.0
2008-04-15 10:30:00,27.24,27.29,27.11,27.15,229500.0,24.1249,24.1692,24.0098,24.0452,229500.0
2008-04-15 11:00:00,27.15,27.19,27.02,27.13,200000.0,24.0452,24.0807,23.9301,24.0275,200000.0
2008-04-15 11:30:00,27.13,27.18,27.13,27.16,134700.0,24.0275,24.0718,24.0275,24.0541,134700.0
2008-04-15 12:00:00,27.16,27.2,27.15,27.2,121200.0,24.0541,24.0895,24.0452,24.0895,121200.0
2008-04-15 12:30:00,27.21,27.24,27.13,27.13,142100.0,24.0984,24.1249,24.0275,24.0275,142100.0
2008-04-15 13:00:00,27.13,27.27,27.13,27.27,136400.0,24.0275,24.1515,24.0275,24.1515,136400.0
2008-04-15 13:30:00,27.26,27.38,27.26,27.38,110800.0,24.1427,24.2489,24.1427,24.2489,110800.0
2008-04-15 14:00:00,27.38,27.41,27.35,27.39,177400.0,24.2489,24.2755,24.2224,24.2578,177400.0
2008-04-15 14:30:00,27.39,27.45,27.25,27.28,317300.0,24.2578,24.3109,24.1338,24.1604,317300.0
2008-04-15 15:00:00,27.28,27.4,27.28,27.39,327000.0,24.1604,24.2666,24.1604,24.2578,327000.0
2008-04-15 15:30:00,27.38,27.5,27.34,27.5,545600.0,24.2489,24.3552,24.2135,24.3552,545600.0
2008-04-16 09:30:00,27.55,27.8,27.39,27.52,173800.0,24.3995,24.6209,24.2578,24.3729,173800.0
2008-04-16 10:00:00,27.52,27.84,27.52,27.78,181300.0,24.3729,24.6563,24.3729,24.6032,181300.0
2008-04-16 10:30:00,27.79,27.93,27.74,27.9,131900.0,24.612,24.736,24.5678,24.7095,131900.0
2008-04-16 11:00:00,27.9,27.97,27.88,27.89,102300.0,24.7095,24.7715,24.6918,24.7006,102300.0
2008-04-16 11:30:00,27.89,28.05,27.88,27.93,111800.0,24.7006,24.8423,24.6918,24.736,111800.0
2008-04-16 12:00:00,27.93,28.1,27.92,28.0,139900.0,24.736,24.8866,24.7272,24.798,139900.0
2008-04-16 12:30:00,28.0,28.0,27.89,27.93,99300.0,24.798,24.798,24.7006,24.736,99300.0
2008-04-16 13:00:00,27.93,27.97,27.85,27.97,121100.0,24.736,24.7715,24.6652,24.7715,121100.0
2008-04-16 13:30:00,27.97,27.97,27.91,27.93,74700.0,24.7715,24.7715,24.7183,24.736,74700.0
2008-04-16 14:00:00,27.92,27.98,27.89,27.96,115100.0,24.7272,24.7803,24.7006,24.7626,115100.0
2008-04-16 14:30:00,27.96,28.01,27.9,27.98,141800.0,24.7626,24.8069,24.7095,24.7803,141800.0
2008-04-16 15:00:00,27.99,28.09,27.94,28.09,144200.0,24.7892,24.8777,24.7449,24.8777,144200.0
2008-04-16 15:30:00,28.09,28.09,27.91,28.01,410700.0,24.8777,24.8777,24.7183,24.8069,410700.0
2008-04-17 09:30:00,28.31,28.41,28.0,28.04,138800.0,25.0726,25.1611,24.798,24.8335,138800.0
2008-04-17 10:00:00,28.05,28.06,27.97,28.0,245500.0,24.8423,24.8512,24.7715,24.798,245500.0
2008-04-17 10:30:00,28.0,28.05,27.95,27.99,136900.0,24.798,24.8423,24.7538,24.7892,136900.0
2008-04-17 11:00:00,27.99,28.02,27.89,27.92,109400.0,24.7892,24.8157,24.7006,24.7272,109400.0
2008-04-17 11:30:00,27.92,28.0,27.86,27.97,158300.0,24.7272,24.798,24.674,24.7715,158300.0
2008-04-17 12:00:00,27.97,28.01,27.83,27.85,201500.0,24.7715,24.8069,24.6475,24.6652,201500.0
2008-04-17 12:30:00,27.85,27.85,27.75,27.8,383500.0,24.6652,24.6652,24.5766,24.6209,383500.0
2008-04-17 13:00:00,27.8,27.81,27.75,27.8,276100.0,24.6209,24.6298,24.5766,24.6209,276100.0
2008-04-17 13:30:00,27.8,27.82,27.74,27.79,367700.0,24.6209,24.6386,24.5678,24.612,367700.0
2008-04-17 14:00:00,27.79,27.8,27.75,27.78,174800.0,24.612,24.6209,24.5766,24.6032,174800.0
2008-04-17 14:30:00,27.78,27.8,27.71,27.73,235500.0,24.6032,24.6209,24.5412,24.5589,235500.0
2008-04-17 15:00:00,27.72,27.82,27.72,27.78,349600.0,24.5501,24.6386,24.5501,24.6032,349600.0
2008-04-17 15:30:00,27.78,27.88,27.74,27.75,676700.0,24.6032,24.6918,24.5678,24.5766,676700.0
2008-04-18 09:30:00,28.49,28.75,28.3,28.47,1004500.0,25.232,25.4623,25.0637,25.2143,1004500.0
2008-04-18 10:00:00,28.47,28.62,28.45,28.56,535000.0,25.2143,25.3471,25.1966,25.294,535000.0
2008-04-18 10:30:00,28.55,28.63,28.5,28.54,269700.0,25.2851,25.356,25.2409,25.2763,269700.0
2008-04-18 11:00:00,28.54,28.65,28.54,28.61,388600.0,25.2763,25.3737,25.2763,25.3383,388600.0
2008-04-18 11:30:00,28.61,28.69,28.57,28.68,162000.0,25.3383,25.4091,25.3029,25.4003,162000.0
2008-04-18 12:00:00,28.68,28.76,28.61,28.75,230600.0,25.4003,25.4711,25.3383,25.4623,230600.0
2008-04-18 12:30:00,28.74,28.78,28.69,28.76,261900.0,25.4534,25.4888,25.4091,25.4711,261900.0
2008-04-18 13:00:00,28.76,28.89,28.76,28.89,182500.0,25.4711,25.5863,25.4711,25.5863,182500.0
2008-04-18 13:30:00,28.89,28.89,28.82,28.87,112600.0,25.5863,25.5863,25.5243,25.5685,112600.0
2008-04-18 14:00:00,28.88,28.92,28.79,28.87,201500.0,25.5774,25.6128,25.4977,25.5685,201500.0
2008-04-18 14:30:00,28.87,28.95,28.86,28.93,151100.0,25.5685,25.6394,25.5597,25.6217,151100.0
2008-04-18 15:00:00,28.93,28.97,28.9,28.95,191300.0,25.6217,25.6571,25.5951,25.6394,191300.0
2008-04-18 15:30:00,28.95,29.02,28.9,29.01,669200.0,25.6394,25.7014,25.5951,25.6925,669200.0
2008-04-21 09:30:00,28.66,28.73,28.49,28.64,147300.0,25.3826,25.4446,25.232,25.3648,147300.0
2008-04-21 10:00:00,28.65,28.65,28.5,28.54,194100.0,25.3737,25.3737,25.2409,25.2763,194100.0
2008-04-21 10:30:00,28.54,28.64,28.42,28.43,191600.0,25.2763,25.3648,25.17,25.1789,191600.0
2008-04-21 11:00:00,28.42,28.57,28.42,28.56,96300.0,25.17,25.3029,25.17,25.294,96300.0
2008-04-21 11:30:00,28.57,28.59,28.52,28.55,141300.0,25.3029,25.3206,25.2586,25.2851,141300.0
2008-04-21 12:00:00,28.54,28.54,28.49,28.51,73100.0,25.2763,25.2763,25.232,25.2497,73100.0
2008-04-21 12:30:00,28.5,28.55,28.5,28.54,121500.0,25.2409,25.2851,25.2409,25.2763,121500.0
2008-04-21 13:00:00,28.54,28.55,28.44,28.44,134300.0,25.2763,25.2851,25.1877,25.1877,134300.0
2008-04-21 13:30:00,28.45,28.5,28.4,28.42,242300.0,25.1966,25.2409,25.1523,25.17,242300.0
2008-04-21 14:00:00,28.42,28.45,28.39,28.45,211400.0,25.17,25.1966,25.1434,25.1966,211400.0
2008-04-21 14:30:00,28.45,28.53,28.44,28.5,175500.0,25.1966,25.2674,25.1877,25.2409,175500.0
2008-04-21 15:00:00,28.51,28.63,28.51,28.56,207900.0,25.2497,25.356,25.2497,25.294,207900.0
2008-04-21 15:30:00,28.55,28.57,28.49,28.53,541800.0,25.2851,25.3029,25.232,25.2674,541800.0
2008-04-22 09:30:00,28.31,28.53,27.99,27.99,160600.0,25.0726,25.2674,24.7892,24.7892,160600.0
2008-04-22 10:00:00,28.0,28.02,27.85,27.9,236100.0,24.798,24.8157,24.6652,24.7095,236100.0
2008-04-22 10:30:00,27.9,28.14,27.9,28.1,195000.0,24.7095,24.922,24.7095,24.8866,195000.0
2008-04-22 11:00:00,28.1,28.11,27.97,28.0,103800.0,24.8866,24.8955,24.7715,24.798,103800.0
2008-04-22 11:30:00,27.99,28.03,27.8,27.83,139000.0,24.7892,24.8246,24.6209,24.6475,139000.0
2008-04-22 12:00:00,27.83,27.84,27.67,27.67,150200.0,24.6475,24.6563,24.5058,24.5058,150200.0
2008-04-22 12:30:00,27.69,27.73,27.56,27.62,166800.0,24.5235,24.5589,24.4084,24.4615,166800.0
2008-04-22 13:00:00,27.62,27.72,27.57,27.7,112500.0,24.4615,24.5501,24.4172,24.5323,112500.0
2008-04-22 13:30:00,27.71,27.9,27.69,27.9,146100.0,24.5412,24.7095,24.5235,24.7095,146100.0
2008-04-22 14:00:00,27.89,27.92,27.79,27.91,141300.0,24.7006,24.7272,24.612,24.7183,141300.0
2008-04-22 14:30:00,27.91,27.92,27.73,27.77,190600.0,24.7183,24.7272,24.5589,24.5943,190600.0
2008-04-22 15:00:00,27.77,27.87,27.75,27.82,334900.0,24.5943,24.6829,24.5766,24.6386,334900.0
2008-04-22 15:30:00,27.81,27.81,27.73,27.76,535700.0,24.6298,24.6298,24.5589,24.5855,535700.0
2008-04-23 09:30:00,27.94,28.18,27.7,28.08,193000.0,24.7449,24.9575,24.5323,24.8689,193000.0
2008-04-23 10:00:00,28.07,28.35,28.03,28.34,331200.0,24.86,25.108,24.8246,25.0992,331200.0
2008-04-23 10:30:00,28.34,28.41,28.24,28.29,299000.0,25.0992,25.1611,25.0106,25.0549,299000.0
2008-04-23 11:00:00,28.28,28.33,28.13,28.15,226300.0,25.046,25.0903,24.9132,24.9309,226300.0
2008-04-23 11:30:00,28.15,28.19,28.09,28.11,149100.0,24.9309,24.9663,24.8777,24.8955,149100.0
2008-04-23 12:00:00,28.11,28.12,27.98,28.04,202600.0,24.8955,24.9043,24.7803,24.8335,202600.0
2008-04-23 12:30:00,28.05,28.07,27.96,28.0,173900.0,24.8423,24.86,24.7626,24.798,173900.0
2008-04-23 13:00:00,28.0,28.18,27.98,28.17,202100.0,24.798,24.9575,24.7803,24.9486,202100.0
2008-04-23 13:30:00,28.17,28.21,28.12,28.15,246500.0,24.9486,24.984,24.9043,24.9309,246500.0
2008-04-23 14:00:00,28.16,28.21,28.09,28.09,238900.0,24.9397,24.984,24.8777,24.8777,238900.0
2008-04-23 14:30:00,28.09,28.11,28.03,28.09,210600.0,24.8777,24.8955,24.8246,24.8777,210600.0
2008-04-23 15:00:00,28.09,28.28,28.08,28.21,275300.0,24.8777,25.046,24.8689,24.984,275300.0
2008-04-23 15:30:00,28.2,28.25,28.14,28.19,634100.0,24.9752,25.0194,24.922,24.9663,634100.0
2008-04-24 09:30:00,27.8,28.18,27.8,28.13,225700.0,24.6209,24.9575,24.6209,24.9132,225700.0
2008-04-24 10:00:00,28.13,28.13,27.83,27.89,233100.0,24.9132,24.9132,24.6475,24.7006,233100.0
2008-04-24 10:30:00,27.89,27.89,27.71,27.72,221200.0,24.7006,24.7006,24.5412,24.5501,221200.0
2008-04-24 11:00:00,27.72,27.73,27.57,27.72,338500.0,24.5501,24.5589,24.4172,24.5501,338500.0
2008-04-24 11:30:00,27.73,28.05,27.73,27.93,243300.0,24.5589,24.8423,24.5589,24.736,243300.0
2008-04-24 12:00:00,27.93,28.08,27.92,27.98,219700.0,24.736,24.8689,24.7272,24.7803,219700.0
2008-04-24 12:30:00,27.98,28.14,27.94,27.97,187100.0,24.7803,24.922,24.7449,24.7715,187100.0
2008-04-24 13:00:00,27.98,28.01,27.86,27.9,216000.0,24.7803,24.8069,24.674,24.7095,216000.0
2008-04-24 13:30:00,27.9,28.0,27.83,28.0,227700.0,24.7095,24.798,24.6475,24.798,227700.0
2008-04-24 14:00:00,28.0,28.12,27.99,28.09,357100.0,24.798,24.9043,24.7892,24.8777,357100.0
2008-04-24 14:30:00,28.08,28.15,28.01,28.07,239600.0,24.8689,24.9309,24.8069,24.86,239600.0
2008-04-24 15:00:00,28.06,28.15,27.98,27.99,353200.0,24.8512,24.9309,24.7803,24.7892,353200.0
2008-04-24 15:30:00,28.0,28.01,27.84,27.93,495000.0,24.798,24.8069,24.6563,24.736,495000.0
2008-04-25 09:30:00,27.97,28.0,27.41,27.41,193000.0,24.7715,24.798,24.2755,24.2755,193000.0
2008-04-25 10:00:00,27.41,27.66,27.35,27.61,440200.0,24.2755,24.4969,24.2224,24.4526,440200.0
2008-04-25 10:30:00,27.61,27.64,27.38,27.51,150900.0,24.4526,24.4792,24.2489,24.3641,150900.0
2008-04-25 11:00:00,27.51,27.54,27.29,27.34,104000.0,24.3641,24.3906,24.1692,24.2135,104000.0
2008-04-25 11:30:00,27.35,27.5,27.34,27.42,140900.0,24.2224,24.3552,24.2135,24.2844,140900.0
2008-04-25 12:00:00,27.43,27.44,27.33,27.33,156300.0,24.2932,24.3021,24.2047,24.2047,156300.0
2008-04-25 12:30:00,27.33,27.36,27.25,27.3,142900.0,24.2047,24.2312,24.1338,24.1781,142900.0
2008-04-25 13:00:00,27.3,27.36,27.29,27.3,117900.0,24.1781,24.2312,24.1692,24.1781,117900.0
2008-04-25 13:30:00,27.3,27.38,27.27,27.38,92400.0,24.1781,24.2489,24.1515,24.2489,92400.0
2008-04-25 14:00:00,27.38,27.43,27.36,27.4,133900.0,24.2489,24.2932,24.2312,24.2666,133900.0
2008-04-25 14:30:00,27.41,27.48,27.37,27.47,188000.0,24.2755,24.3375,24.2401,24.3286,188000.0
2008-04-25 15:00:00,27.47,27.69,27.45,27.65,264000.0,24.3286,24.5235,24.3109,24.4881,264000.0
2008-04-25 15:30:00,27.65,27.65,27.58,27.6,400500.0,24.4881,24.4881,24.4261,24.4438,400500.0
2008-04-28 09:30:00,27.9,27.9,27.6,27.65,150500.0,24.7095,24.7095,24.4438,24.4881,150500.0
2008-04-28 10:00:00,27.65,27.72,27.57,27.63,232600.0,24.4881,24.5501,24.4172,24.4703,232600.0
2008-04-28 10:30:00,27.64,27.73,27.58,27.72,216300.0,24.4792,24.5589,24.4261,24.5501,216300.0
2008-04-28 11:00:00,27.71,27.72,27.57,27.58,139700.0,24.5412,24.5501,24.4172,24.4261,139700.0
2008-04-28 11:30:00,27.58,27.69,27.55,27.66,97400.0,24.4261,24.5235,24.3995,24.4969,97400.0
2008-04-28 12:00:00,27.66,27.76,27.65,27.76,67500.0,24.4969,24.5855,24.4881,24.5855,67500.0
2008-04-28 12:30:00,27.76,27.76,27.71,27.71,70300.0,24.5855,24.5855,24.5412,24.5412,70300.0
2008-04-28 13:00:00,27.72,27.75,27.68,27.75,139200.0,24.5501,24.5766,24.5146,24.5766,139200.0
2008-04-28 13:30:00,27.75,27.94,27.74,27.9,115100.0,24.5766,24.7449,24.5678,24.7095,115100.0
2008-04-28 14:00:00,27.9,27.93,27.85,27.85,147100.0,24.7095,24.736,24.6652,24.6652,147100.0
2008-04-28 14:30:00,27.85,27.85,27.74,27.8,149500.0,24.6652,24.6652,24.5678,24.6209,149500.0
2008-04-28 15:00:00,27.8,27.81,27.74,27.74,208600.0,24.6209,24.6298,24.5678,24.5678,208600.0
2008-04-28 15:30:00,27.74,27.75,27.66,27.66,326900.0,24.5678,24.5766,24.4969,24.4969,326900.0
2008-04-29 09:30:00,27.58,27.77,27.48,27.54,124800.0,24.4261,24.5943,24.3375,24.3906,124800.0
2008-04-29 10:00:00,27.56,27.6,27.39,27.46,189800.0,24.4084,24.4438,24.2578,24.3198,189800.0
2008-04-29 10:30:00,27.45,27.55,27.43,27.46,241400.0,24.3109,24.3995,24.2932,24.3198,241400.0
2008-04-29 11:00:00,27.46,27.5,27.39,27.5,147300.0,24.3198,24.3552,24.2578,24.3552,147300.0
2008-04-29 11:30:00,27.5,27.5,27.44,27.49,185000.0,24.3552,24.3552,24.3021,24.3464,185000.0
2008-04-29 12:00:00,27.49,27.49,27.37,27.4,185200.0,24.3464,24.3464,24.2401,24.2666,185200.0
2008-04-29 12:30:00,27.39,27.4,27.32,27.34,92200.0,24.2578,24.2666,24.1958,24.2135,92200.0
2008-04-29 13:00:00,27.34,27.46,27.34,27.43,233400.0,24.2135,24.3198,24.2135,24.2932,233400.0
2008-04-29 13:30:00,27.43,27.49,27.41,27.46,168300.0,24.2932,24.3464,24.2755,24.3198,168300.0
2008-04-29 14:00:00,27.45,27.55,27.42,27.53,138100.0,24.3109,24.3995,24.2844,24.3818,138100.0
2008-04-29 14:30:00,27.53,27.63,27.48,27.59,192200.0,24.3818,24.4703,24.3375,24.4349,192200.0
2008-04-29 15:00:00,27.6,27.61,27.55,27.56,158600.0,24.4438,24.4526,24.3995,24.4084,158600.0
2008-04-29 15:30:00,27.55,27.55,27.47,27.5,480400.0,24.3995,24.3995,24.3286,24.3552,480400.0
2008-04-30 09:30:00,27.8,27.85,27.36,27.51,134600.0,24.6209,24.6652,24.2312,24.3641,134600.0
2008-04-30 10:00:00,27.51,27.51,27.37,27.44,128000.0,24.3641,24.3641,24.2401,24.3021,128000.0
2008-04-30 10:30:00,27.44,27.56,27.41,27.49,135100.0,24.3021,24.4084,24.2755,24.3464,135100.0
2008-04-30 11:00:00,27.49,27.5,27.43,27.46,134800.0,24.3464,24.3552,24.2932,24.3198,134800.0
2008-04-30 11:30:00,27.46,27.46,27.3,27.35,220000.0,24.3198,24.3198,24.1781,24.2224,220000.0
2008-04-30 12:00:00,27.35,27.36,27.27,27.3,160500.0,24.2224,24.2312,24.1515,24.1781,160500.0
2008-04-30 12:30:00,27.29,27.33,27.26,27.28,140600.0,24.1692,24.2047,24.1427,24.1604,140600.0
2008-04-30 13:00:00,27.28,27.36,27.28,27.32,122400.0,24.1604,24.2312,24.1604,24.1958,122400.0
2008-04-30 13:30:00,27.31,27.32,27.22,27.23,202500.0,24.1869,24.1958,24.1072,24.1161,202500.0
2008-04-30 14:00:00,27.23,27.47,27.12,27.29,544900.0,24.1161,24.3286,24.0187,24.1692,544900.0
2008-04-30 14:30:00,27.29,27.33,27.03,27.03,386400.0,24.1692,24.2047,23.939,23.939,386400.0
2008-04-30 15:00:00,27.03,27.03,26.8,26.8,646800.0,23.939,23.939,23.7353,23.7353,646800.0
2008-04-30 15:30:00,26.8,27.05,26.8,26.95,680100.0,23.7353,23.9567,23.7353,23.8681,680100.0
2008-05-01 09:30:00,26.94,27.1,26.73,27.06,156000.0,23.8593,24.001,23.6733,23.9655,156000.0
2008-05-01 10:00:00,27.07,27.36,27.05,27.35,344900.0,23.9744,24.2312,23.9567,24.2224,344900.0
2008-05-01 10:30:00,27.35,27.51,27.27,27.49,324400.0,24.2224,24.3641,24.1515,24.3464,324400.0
2008-05-01 11:00:00,27.49,27.58,27.48,27.5,285700.0,24.3464,24.4261,24.3375,24.3552,285700.0
2008-05-01 11:30:00,27.51,27.55,27.47,27.48,106400.0,24.3641,24.3995,24.3286,24.3375,106400.0
2008-05-01 12:00:00,27.47,27.67,27.47,27.59,148300.0,24.3286,24.5058,24.3286,24.4349,148300.0
2008-05-01 12:30:00,27.58,27.74,27.58,27.68,248800.0,24.4261,24.5678,24.4261,24.5146,248800.0
2008-05-01 13:00:00,27.68,27.78,27.62,27.68,194000.0,24.5146,24.6032,24.4615,24.5146,194000.0
2008-05-01 13:30:00,27.68,27.69,27.53,27.57,223500.0,24.5146,24.5235,24.3818,24.4172,223500.0
2008-05-01 14:00:00,27.56,27.65,27.54,27.55,206600.0,24.4084,24.4881,24.3906,24.3995,206600.0
2008-05-01 14:30:00,27.55,27.66,27.54,27.56,201800.0,24.3995,24.4969,24.3906,24.4084,201800.0
2008-05-01 15:00:00,27.56,27.62,27.5,27.6,229100.0,24.4084,24.4615,24.3552,24.4438,229100.0
2008-05-01 15:30:00,27.6,27.93,27.59,27.9,764500.0,24.4438,24.736,24.4349,24.7095,764500.0
2008-05-02 09:30:00,28.27,28.27,27.91,28.15,160500.0,25.0372,25.0372,24.7183,24.9309,160500.0
2008-05-02 10:00:00,28.15,28.36,28.08,28.12,293400.0,24.9309,25.1169,24.8689,24.9043,293400.0
2008-05-02 10:30:00,28.13,28.2,28.04,28.13,207500.0,24.9132,24.9752,24.8335,24.9132,207500.0
2008-05-02 11:00:00,28.13,28.28,28.13,28.22,155300.0,24.9132,25.046,24.9132,24.9929,155300.0
2008-05-02 11:30:00,28.22,28.25,28.14,28.17,157800.0,24.9929,25.0194,24.922,24.9486,157800.0
2008-05-02 12:00:00,28.16,28.2,28.09,28.18,129600.0,24.9397,24.9752,24.8777,24.9575,129600.0
2008-05-02 12:30:00,28.19,28.19,28.11,28.11,98500.0,24.9663,24.9663,24.8955,24.8955,98500.0
2008-05-02 13:00:00,28.12,28.14,28.0,28.07,168600.0,24.9043,24.922,24.798,24.86,168600.0
2008-05-02 13:30:00,28.06,28.14,28.03,28.11,112700.0,24.8512,24.922,24.8246,24.8955,112700.0
2008-05-02 14:00:00,28.09,28.14,28.0,28.03,164900.0,24.8777,24.922,24.798,24.8246,164900.0
2008-05-02 14:30:00,28.02,28.09,28.01,28.03,139100.0,24.8157,24.8777,24.8069,24.8246,139100.0
2008-05-02 15:00:00,28.02,28.17,28.0,28.11,186100.0,24.8157,24.9486,24.798,24.8955,186100.0
2008-05-02 15:30:00,28.12,28.18,28.06,28.18,379000.0,24.9043,24.9575,24.8512,24.9575,379000.0
2008-05-05 09:30:00,27.94,28.12,27.77,27.83,106700.0,24.7449,24.9043,24.5943,24.6475,106700.0
2008-05-05 10:00:00,27.83,28.01,27.66,27.69,170400.0,24.6475,24.8069,24.4969,24.5235,170400.0
2008-05-05 10:30:00,27.69,27.87,27.68,27.7,99100.0,24.5235,24.6829,24.5146,24.5323,99100.0
2008-05-05 11:00:00,27.7,27.74,27.64,27.7,76700.0,24.5323,24.5678,24.4792,24.5323,76700.0
2008-05-05 11:30:00,27.71,27.78,27.69,27.76,94500.0,24.5412,24.6032,24.5235,24.5855,94500.0
2008-05-05 12:00:00,27.75,27.8,27.71,27.73,135300.0,24.5766,24.6209,24.5412,24.5589,135300.0
2008-05-05 12:30:00,27.74,27.8,27.71,27.78,107800.0,24.5678,24.6209,24.5412,24.6032,107800.0
2008-05-05 13:00:00,27.78,27.84,27.71,27.71,176000.0,24.6032,24.6563,24.5412,24.5412,176000.0
2008-05-05 13:30:00,27.7,27.79,27.66,27.69,212000.0,24.5323,24.612,24.4969,24.5235,212000.0
2008-05-05 14:00:00,27.71,27.79,27.66,27.78,164400.0,24.5412,24.612,24.4969,24.6032,164400.0
2008-05-05 14:30:00,27.78,27.85,27.73,27.79,166500.0,24.6032,24.6652,24.5589,24.612,166500.0
2008-05-05 15:00:00,27.8,27.84,27.74,27.75,176100.0,24.6209,24.6563,24.5678,24.5766,176100.0
2008-05-05 15:30:00,27.75,27.75,27.65,27.67,392800.0,24.5766,24.5766,24.4881,24.5058,392800.0
2008-05-06 09:30:00,27.57,27.9,27.48,27.7,292500.0,24.4172,24.7095,24.3375,24.5323,292500.0
2008-05-06 10:00:00,27.69,27.74,27.58,27.63,156200.0,24.5235,24.5678,24.4261,24.4703,156200.0
2008-05-06 10:30:00,27.64,27.77,27.57,27.73,330500.0,24.4792,24.5943,24.4172,24.5589,330500.0
2008-05-06 11:00:00,27.73,27.78,27.62,27.7,307600.0,24.5589,24.6032,24.4615,24.5323,307600.0
2008-05-06 11:30:00,27.69,27.74,27.57,27.68,203700.0,24.5235,24.5678,24.4172,24.5146,203700.0
2008-05-06 12:00:00,27.69,27.75,27.66,27.72,241100.0,24.5235,24.5766,24.4969,24.5501,241100.0
2008-05-06 12:30:00,27.72,27.78,27.67,27.74,110800.0,24.5501,24.6032,24.5058,24.5678,110800.0
2008-05-06 13:00:00,27.75,27.87,27.74,27.81,194700.0,24.5766,24.6829,24.5678,24.6298,194700.0
2008-05-06 13:30:00,27.82,27.91,27.76,27.77,170300.0,24.6386,24.7183,24.5855,24.5943,170300.0
2008-05-06 14:00:00,27.77,27.8,27.74,27.8,146100.0,24.5943,24.6209,24.5678,24.6209,146100.0
2008-05-06 14:30:00,27.8,27.88,27.74,27.88,221800.0,24.6209,24.6918,24.5678,24.6918,221800.0
2008-05-06 15:00:00,27.87,27.96,27.87,27.9,483800.0,24.6829,24.7626,24.6829,24.7095,483800.0
2008-05-06 15:30:00,27.9,27.98,27.69,27.78,742400.0,24.7095,24.7803,24.5235,24.6032,742400.0
2008-05-07 09:30:00,27.66,27.84,27.44,27.74,143100.0,24.4969,24.6563,24.3021,24.5678,143100.0
2008-05-07 10:00:00,27.74,27.78,27.67,27.77,159600.0,24.5678,24.6032,24.5058,24.5943,159600.0
2008-05-07 10:30:00,27.76,27.92,27.67,27.7,210000.0,24.5855,24.7272,24.5058,24.5323,210000.0
2008-05-07 11:00:00,27.69,27.73,27.52,27.61,138500.0,24.5235,24.5589,24.3729,24.4526,138500.0
2008-05-07 11:30:00,27.62,27.72,27.54,27.72,120400.0,24.4615,24.5501,24.3906,24.5501,120400.0
2008-05-07 12:00:00,27.72,27.77,27.58,27.59,120300.0,24.5501,24.5943,24.4261,24.4349,120300.0
2008-05-07 12:30:00,27.59,27.7,27.59,27.69,90100.0,24.4349,24.5323,24.4349,24.5235,90100.0
2008-05-07 13:00:00,27.69,27.7,27.49,27.54,133600.0,24.5235,24.5323,24.3464,24.3906,133600.0
2008-05-07 13:30:00,27.55,27.56,27.42,27.46,77000.0,24.3995,24.4084,24.2844,24.3198,77000.0
2008-05-07 14:00:00,27.46,27.57,27.42,27.46,127700.0,24.3198,24.4172,24.2844,24.3198,127700.0
2008-05-07 14:30:00,27.46,27.49,27.29,27.35,309800.0,24.3198,24.3464,24.1692,24.2224,309800.0
2008-05-07 15:00:00,27.35,27.37,27.19,27.21,426700.0,24.2224,24.2401,24.0807,24.0984,426700.0
2008-05-07 15:30:00,27.22,27.31,27.14,27.19,801400.0,24.1072,24.1869,24.0364,24.0807,801400.0
2008-05-08 09:30:00,27.42,27.72,27.34,27.55,228200.0,24.2844,24.5501,24.2135,24.3995,228200.0
2008-05-08 10:00:00,27.55,27.57,27.43,27.57,202900.0,24.3995,24.4172,24.2932,24.4172,202900.0
2008-05-08 10:30:00,27.58,27.59,27.42,27.53,248000.0,24.4261,24.4349,24.2844,24.3818,248000.0
2008-05-08 11:00:00,27.52,27.73,27.52,27.71,214200.0,24.3729,24.5589,24.3729,24.5412,214200.0
2008-05-08 11:30:00,27.7,27.71,27.55,27.59,597500.0,24.5323,24.5412,24.3995,24.4349,597500.0
2008-05-08 12:00:00,27.59,27.64,27.48,27.49,131900.0,24.4349,24.4792,24.3375,24.3464,131900.0
2008-05-08 12:30:00,27.49,27.6,27.47,27.58,105500.0,24.3464,24.4438,24.3286,24.4261,105500.0
2008-05-08 13:00:00,27.59,27.77,27.55,27.72,146500.0,24.4349,24.5943,24.3995,24.5501,146500.0
2008-05-08 13:30:00,27.72,27.81,27.68,27.79,144500.0,24.5501,24.6298,24.5146,24.612,144500.0
2008-05-08 14:00:00,27.78,27.81,27.62,27.65,146700.0,24.6032,24.6298,24.4615,24.4881,146700.0
2008-05-08 14:30:00,27.64,27.7,27.56,27.65,203400.0,24.4792,24.5323,24.4084,24.4881,203400.0
2008-05-08 15:00:00,27.65,27.69,27.62,27.65,316600.0,24.4881,24.5235,24.4615,24.4881,316600.0
2008-05-08 15:30:00,27.64,27.75,27.63,27.7,454600.0,24.4792,24.5766,24.4703,24.5323,454600.0
2008-05-09 09:30:00,27.4,27.65,26.96,26.97,252200.0,24.2666,24.4881,23.877,23.8858,252200.0
2008-05-09 10:00:00,26.96,27.23,26.95,26.99,209300.0,23.877,24.1161,23.8681,23.9035,209300.0
2008-05-09 10:30:00,27.0,27.17,27.0,27.12,329500.0,23.9124,24.0629,23.9124,24.0187,329500.0
2008-05-09 11:00:00,27.12,27.12,26.92,26.93,448100.0,24.0187,24.0187,23.8415,23.8504,448100.0
2008-05-09 11:30:00,26.93,27.01,26.9,26.98,139200.0,23.8504,23.9212,23.8238,23.8947,139200.0
2008-05-09 12:00:00,26.97,27.0,26.96,27.0,114900.0,23.8858,23.9124,23.877,23.9124,114900.0
2008-05-09 12:30:00,26.99,27.0,26.95,26.97,136500.0,23.9035,23.9124,23.8681,23.8858,136500.0
2008-05-09 13:00:00,26.96,26.96,26.88,26.95,213000.0,23.877,23.877,23.8061,23.8681,213000.0
2008-05-09 13:30:00,26.95,26.97,26.9,26.94,195400.0,23.8681,23.8858,23.8238,23.8593,195400.0
2008-05-09 14:00:00,26.94,27.01,26.93,26.95,244100.0,23.8593,23.9212,23.8504,23.8681,244100.0
2008-05-09 14:30:00,26.94,26.96,26.89,26.9,313500.0,23.8593,23.877,23.815,23.8238,313500.0
2008-05-09 15:00:00,26.9,26.92,26.86,26.89,336100.0,23.8238,23.8415,23.7884,23.815,336100.0
2008-05-09 15:30:00,26.89,26.93,26.78,26.89,893100.0,23.815,23.8504,23.7175,23.815,893100.0
2008-05-12 09:30:00,26.89,27.07,26.58,26.73,599700.0,23.815,23.9744,23.5404,23.6733,599700.0
2008-05-12 10:00:00,26.73,26.85,26.72,26.85,289600.0,23.6733,23.7795,23.6644,23.7795,289600.0
2008-05-12 10:30:00,26.85,27.13,26.84,27.06,374000.0,23.7795,24.0275,23.7707,23.9655,374000.0
2008-05-12 11:00:00,27.06,27.25,27.06,27.22,211800.0,23.9655,24.1338,23.9655,24.1072,211800.0
2008-05-12 11:30:00,27.22,27.38,27.19,27.36,224900.0,24.1072,24.2489,24.0807,24.2312,224900.0
2008-05-12 12:00:00,27.36,27.43,27.33,27.35,233600.0,24.2312,24.2932,24.2047,24.2224,233600.0
2008-05-12 12:30:00,27.35,27.47,27.33,27.42,222700.0,24.2224,24.3286,24.2047,24.2844,222700.0
2008-05-12 13:00:00,27.42,27.45,27.37,27.38,151400.0,24.2844,24.3109,24.2401,24.2489,151400.0
2008-05-12 13:30:00,27.38,27.45,27.34,27.44,166700.0,24.2489,24.3109,24.2135,24.3021,166700.0
2008-05-12 14:00:00,27.43,27.61,27.41,27.61,230600.0,24.2932,24.4526,24.2755,24.4526,230600.0
2008-05-12 14:30:00,27.61,27.71,27.59,27.6,291400.0,24.4526,24.5412,24.4349,24.4438,291400.0
2008-05-12 15:00:00,27.59,27.66,27.49,27.56,405100.0,24.4349,24.4969,24.3464,24.4084,405100.0
2008-05-12 15:30:00,27.56,27.61,27.49,27.59,769700.0,24.4084,24.4526,24.3464,24.4349,769700.0
2008-05-13 09:30:00,27.46,27.46,26.88,26.93,341300.0,24.3198,24.3198,23.8061,23.8504,341300.0
2008-05-13 10:00:00,26.95,27.13,26.94,27.11,265900.0,23.8681,24.0275,23.8593,24.0098,265900.0
2008-05-13 10:30:00,27.11,27.19,26.99,26.99,259400.0,24.0098,24.0807,23.9035,23.9035,259400.0
2008-05-13 11:00:00,26.99,26.99,26.88,26.94,278900.0,23.9035,23.9035,23.8061,23.8593,278900.0
2008-05-13 11:30:00,26.94,27.01,26.86,27.01,207200.0,23.8593,23.9212,23.7884,23.9212,207200.0
2008-05-13 12:00:00,27.01,27.15,27.01,27.13,185000.0,23.9212,24.0452,23.9212,24.0275,185000.0
2008-05-13 12:30:00,27.12,27.19,27.02,27.02,121700.0,24.0187,24.0807,23.9301,23.9301,121700.0
2008-05-13 13:00:00,27.03,27.16,27.0,27.15,129700.0,23.939,24.0541,23.9124,24.0452,129700.0
2008-05-13 13:30:00,27.15,27.3,27.15,27.26,124700.0,24.0452,24.1781,24.0452,24.1427,124700.0
2008-05-13 14:00:00,27.26,27.32,27.24,27.3,123600.0,24.1427,24.1958,24.1249,24.1781,123600.0
2008-05-13 14:30:00,27.3,27.41,27.28,27.4,278500.0,24.1781,24.2755,24.1604,24.2666,278500.0
2008-05-13 15:00:00,27.39,27.44,27.36,27.41,380700.0,24.2578,24.3021,24.2312,24.2755,380700.0
2008-05-13 15:30:00,27.41,27.46,27.35,27.38,480400.0,24.2755,24.3198,24.2224,24.2489,480400.0
2008-05-14 09:30:00,27.49,27.56,27.34,27.53,158800.0,24.3464,24.4084,24.2135,24.3818,158800.0
2008-05-14 10:00:00,27.53,27.78,27.49,27.77,241700.0,24.3818,24.6032,24.3464,24.5943,241700.0
2008-05-14 10:30:00,27.77,27.87,27.73,27.76,223700.0,24.5943,24.6829,24.5589,24.5855,223700.0
2008-05-14 11:00:00,27.76,27.77,27.64,27.65,100300.0,24.5855,24.5943,24.4792,24.4881,100300.0
2008-05-14 11:30:00,27.64,27.76,27.64,27.73,113000.0,24.4792,24.5855,24.4792,24.5589,113000.0
2008-05-14 12:00:00,27.73,27.79,27.72,27.74,111900.0,24.5589,24.612,24.5501,24.5678,111900.0
2008-05-14 12:30:00,27.73,27.74,27.67,27.71,71400.0,24.5589,24.5678,24.5058,24.5412,71400.0
2008-05-14 13:00:00,27.7,27.84,27.69,27.82,87200.0,24.5323,24.6563,24.5235,24.6386,87200.0
2008-05-14 13:30:00,27.82,27.93,27.82,27.87,150900.0,24.6386,24.736,24.6386,24.6829,150900.0
2008-05-14 14:00:00,27.87,27.97,27.86,27.88,161900.0,24.6829,24.7715,24.674,24.6918,161900.0
2008-05-14 14:30:00,27.88,27.9,27.77,27.85,133400.0,24.6918,24.7095,24.5943,24.6652,133400.0
2008-05-14 15:00:00,27.85,27.85,27.67,27.72,370600.0,24.6652,24.6652,24.5058,24.5501,370600.0
2008-05-14 15:30:00,27.72,27.72,27.54,27.62,385700.0,24.5501,24.5501,24.3906,24.4615,385700.0
2008-05-15 09:30:00,27.56,27.69,27.45,27.68,134300.0,24.4084,24.5235,24.3109,24.5146,134300.0
2008-05-15 10:00:00,27.67,27.75,27.52,27.58,199200.0,24.5058,24.5766,24.3729,24.4261,199200.0
2008-05-15 10:30:00,27.58,27.65,27.52,27.59,98100.0,24.4261,24.4881,24.3729,24.4349,98100.0
2008-05-15 11:00:00,27.6,27.73,27.59,27.69,121700.0,24.4438,24.5589,24.4349,24.5235,121700.0
2008-05-15 11:30:00,27.69,27.78,27.68,27.75,111800.0,24.5235,24.6032,24.5146,24.5766,111800.0
2008-05-15 12:00:00,27.75,27.99,27.73,27.99,178400.0,24.5766,24.7892,24.5589,24.7892,178400.0
2008-05-15 12:30:00,27.99,28.11,27.94,27.96,214000.0,24.7892,24.8955,24.7449,24.7626,214000.0
2008-05-15 13:00:00,27.96,28.07,27.96,28.0,90300.0,24.7626,24.86,24.7626,24.798,90300.0
2008-05-15 13:30:00,28.0,28.03,27.95,28.0,92000.0,24.798,24.8246,24.7538,24.798,92000.0
2008-05-15 14:00:00,28.01,28.08,27.86,27.87,148700.0,24.8069,24.8689,24.674,24.6829,148700.0
2008-05-15 14:30:00,27.87,27.92,27.84,27.88,148500.0,24.6829,24.7272,24.6563,24.6918,148500.0
2008-05-15 15:00:00,27.88,27.93,27.85,27.89,137500.0,24.6918,24.736,24.6652,24.7006,137500.0
2008-05-15 15:30:00,27.89,28.05,27.86,27.96,506300.0,24.7006,24.8423,24.674,24.7626,506300.0
2008-05-16 09:30:00,28.01,28.13,27.52,27.61,670000.0,24.8069,24.9132,24.3729,24.4526,670000.0
2008-05-16 10:00:00,27.6,27.83,27.56,27.83,124100.0,24.4438,24.6475,24.4084,24.6475,124100.0
2008-05-16 10:30:00,27.83,27.89,27.7,27.7,164000.0,24.6475,24.7006,24.5323,24.5323,164000.0
2008-05-16 11:00:00,27.71,27.75,27.61,27.74,178800.0,24.5412,24.5766,24.4526,24.5678,178800.0
2008-05-16 11:30:00,27.73,27.78,27.65,27.66,234900.0,24.5589,24.6032,24.4881,24.4969,234900.0
2008-05-16 12:00:00,27.66,27.79,27.59,27.78,162300.0,24.4969,24.612,24.4349,24.6032,162300.0
2008-05-16 12:30:00,27.79,27.82,27.74,27.79,164500.0,24.612,24.6386,24.5678,24.612,164500.0
2008-05-16 13:00:00,27.79,27.79,27.64,27.68,284300.0,24.612,24.612,24.4792,24.5146,284300.0
2008-05-16 13:30:00,27.68,27.68,27.52,27.63,265200.0,24.5146,24.5146,24.3729,24.4703,265200.0
2008-05-16 14:00:00,27.63,27.72,27.58,27.71,227400.0,24.4703,24.5501,24.4261,24.5412,227400.0
2008-05-16 14:30:00,27.71,27.78,27.71,27.77,217500.0,24.5412,24.6032,24.5412,24.5943,217500.0
2008-05-16 15:00:00,27.76,27.87,27.71,27.81,438400.0,24.5855,24.6829,24.5412,24.6298,438400.0
2008-05-16 15:30:00,27.81,27.88,27.7,27.76,723300.0,24.6298,24.6918,24.5323,24.5855,723300.0
2008-05-19 09:30:00,27.77,27.86,27.59,27.85,162100.0,24.5943,24.674,24.4349,24.6652,162100.0
2008-05-19 10:00:00,27.86,27.93,27.62,27.71,299700.0,24.674,24.736,24.4615,24.5412,299700.0
2008-05-19 10:30:00,27.71,27.82,27.63,27.64,194600.0,24.5412,24.6386,24.4703,24.4792,194600.0
2008-05-19 11:00:00,27.63,27.77,27.63,27.74,146000.0,24.4703,24.5943,24.4703,24.5678,146000.0
2008-05-19 11:30:00,27.74,27.76,27.66,27.69,204600.0,24.5678,24.5855,24.4969,24.5235,204600.0
2008-05-19 12:00:00,27.69,27.77,27.66,27.67,147800.0,24.5235,24.5943,24.4969,24.5058,147800.0
2008-05-19 12:30:00,27.67,27.68,27.56,27.56,138200.0,24.5058,24.5146,24.4084,24.4084,138200.0
2008-05-19 13:00:00,27.57,27.7,27.57,27.7,148600.0,24.4172,24.5323,24.4172,24.5323,148600.0
2008-05-19 13:30:00,27.7,27.81,27.7,27.72,415300.0,24.5323,24.6298,24.5323,24.5501,415300.0
2008-05-19 14:00:00,27.72,27.73,27.43,27.45,353900.0,24.5501,24.5589,24.2932,24.3109,353900.0
2008-05-19 14:30:00,27.45,27.58,27.45,27.55,218400.0,24.3109,24.4261,24.3109,24.3995,218400.0
2008-05-19 15:00:00,27.55,27.56,27.44,27.45,305400.0,24.3995,24.4084,24.3021,24.3109,305400.0
2008-05-19 15:30:00,27.45,27.5,27.26,27.43,535300.0,24.3109,24.3552,24.1427,24.2932,535300.0
2008-05-20 09:30:00,27.64,27.77,27.33,27.33,327900.0,24.4792,24.5943,24.2047,24.2047,327900.0
2008-05-20 10:00:00,27.32,27.57,27.31,27.47,317900.0,24.1958,24.4172,24.1869,24.3286,317900.0
2008-05-20 10:30:00,27.47,27.48,27.27,27.42,238100.0,24.3286,24.3375,24.1515,24.2844,238100.0
2008-05-20 11:00:00,27.42,27.44,27.22,27.31,181700.0,24.2844,24.3021,24.1072,24.1869,181700.0
2008-05-20 11:30:00,27.31,27.35,27.04,27.19,342900.0,24.1869,24.2224,23.9478,24.0807,342900.0
2008-05-20 12:00:00,27.19,27.31,27.15,27.28,102100.0,24.0807,24.1869,24.0452,24.1604,102100.0
2008-05-20 12:30:00,27.28,27.31,27.19,27.22,156900.0,24.1604,24.1869,24.0807,24.1072,156900.0
2008-05-20 13:00:00,27.23,27.3,27.1,27.23,208900.0,24.1161,24.1781,24.001,24.1161,208900.0
2008-05-20 13:30:00,27.24,27.27,27.08,27.16,196900.0,24.1249,24.1515,23.9832,24.0541,196900.0
2008-05-20 14:00:00,27.16,27.28,27.11,27.12,171900.0,24.0541,24.1604,24.0098,24.0187,171900.0
2008-05-20 14:30:00,27.11,27.27,27.05,27.11,429000.0,24.0098,24.1515,23.9567,24.0098,429000.0
2008-05-20 15:00:00,27.11,27.26,27.11,27.18,298700.0,24.0098,24.1427,24.0098,24.0718,298700.0
2008-05-20 15:30:00,27.18,27.29,27.12,27.22,740700.0,24.0718,24.1692,24.0187,24.1072,740700.0
2008-05-21 09:30:00,27.82,29.15,27.56,29.04,1955800.0,24.6386,25.8165,24.4084,25.7191,1955800.0
2008-05-21 10:00:00,29.04,29.29,28.66,28.72,1133800.0,25.7191,25.9405,25.3826,25.4357,1133800.0
2008-05-21 10:30:00,28.72,28.79,28.57,28.61,806300.0,25.4357,25.4977,25.3029,25.3383,806300.0
2008-05-21 11:00:00,28.61,28.66,28.49,28.58,809900.0,25.3383,25.3826,25.232,25.3117,809900.0
2008-05-21 11:30:00,28.57,28.58,28.33,28.38,705500.0,25.3029,25.3117,25.0903,25.1346,705500.0
2008-05-21 12:00:00,28.39,28.61,28.39,28.61,548600.0,25.1434,25.3383,25.1434,25.3383,548600.0
2008-05-21 12:30:00,28.61,28.78,28.57,28.75,376400.0,25.3383,25.4888,25.3029,25.4623,376400.0
2008-05-21 13:00:00,28.75,28.75,28.6,28.66,329500.0,25.4623,25.4623,25.3294,25.3826,329500.0
2008-05-21 13:30:00,28.66,28.74,28.58,28.61,348900.0,25.3826,25.4534,25.3117,25.3383,348900.0
2008-05-21 14:00:00,28.61,28.61,28.27,28.35,704600.0,25.3383,25.3383,25.0372,25.108,704600.0
2008-05-21 14:30:00,28.35,28.41,28.14,28.14,494200.0,25.108,25.1611,24.922,24.922,494200.0
2008-05-21 15:00:00,28.15,28.15,27.92,28.09,985200.0,24.9309,24.9309,24.7272,24.8777,985200.0
2008-05-21 15:30:00,28.09,28.33,28.08,28.14,1203300.0,24.8777,25.0903,24.8689,24.922,1203300.0
2008-05-22 09:30:00,28.25,28.6,28.19,28.58,436500.0,25.0194,25.3294,24.9663,25.3117,436500.0
2008-05-22 10:00:00,28.56,28.76,28.51,28.76,359000.0,25.294,25.4711,25.2497,25.4711,359000.0
2008-05-22 10:30:00,28.76,28.86,28.65,28.8,459600.0,25.4711,25.5597,25.3737,25.5065,459600.0
2008-05-22 11:00:00,28.8,28.88,28.73,28.74,429600.0,25.5065,25.5774,25.4446,25.4534,429600.0
2008-05-22 11:30:00,28.74,28.74,28.64,28.66,377100.0,25.4534,25.4534,25.3648,25.3826,377100.0
2008-05-22 12:00:00,28.66,28.78,28.62,28.72,422900.0,25.3826,25.4888,25.3471,25.4357,422900.0
2008-05-22 12:30:00,28.72,28.87,28.69,28.77,274600.0,25.4357,25.5685,25.4091,25.48,274600.0
2008-05-22 13:00:00,28.77,28.82,28.63,28.69,159300.0,25.48,25.5243,25.356,25.4091,159300.0
2008-05-22 13:30:00,28.69,28.78,28.64,28.66,184600.0,25.4091,25.4888,25.3648,25.3826,184600.0
2008-05-22 14:00:00,28.66,28.79,28.62,28.65,341400.0,25.3826,25.4977,25.3471,25.3737,341400.0
2008-05-22 14:30:00,28.65,28.69,28.56,28.59,267300.0,25.3737,25.4091,25.294,25.3206,267300.0
2008-05-22 15:00:00,28.6,28.67,28.47,28.49,407500.0,25.3294,25.3914,25.2143,25.232,407500.0
2008-05-22 15:30:00,28.48,28.5,28.43,28.46,765600.0,25.2231,25.2409,25.1789,25.2054,765600.0
2008-05-23 09:30:00,28.09,28.24,27.91,28.03,307500.0,24.8777,25.0106,24.7183,24.8246,307500.0
2008-05-23 10:00:00,28.04,28.07,27.73,27.77,442000.0,24.8335,24.86,24.5589,24.5943,442000.0
2008-05-23 10:30:00,27.77,27.82,27.64,27.78,315000.0,24.5943,24.6386,24.4792,24.6032,315000.0
2008-05-23 11:00:00,27.77,27.79,27.56,27.61,258100.0,24.5943,24.612,24.4084,24.4526,258100.0
2008-05-23 11:30:00,27.62,27.68,27.53,27.59,350500.0,24.4615,24.5146,24.3818,24.4349,350500.0
2008-05-23 12:00:00,27.59,27.74,27.59,27.71,201700.0,24.4349,24.5678,24.4349,24.5412,201700.0
2008-05-23 12:30:00,27.72,27.77,27.64,27.72,313300.0,24.5501,24.5943,24.4792,24.5501,313300.0
2008-05-23 13:00:00,27.7,27.82,27.68,27.74,165700.0,24.5323,24.6386,24.5146,24.5678,165700.0
2008-05-23 13:30:00,27.74,27.87,27.65,27.65,251900.0,24.5678,24.6829,24.4881,24.4881,251900.0
2008-05-23 14:00:00,27.65,27.74,27.63,27.69,862100.0,24.4881,24.5678,24.4703,24.5235,862100.0
2008-05-23 14:30:00,27.69,27.71,27.62,27.62,241400.0,24.5235,24.5412,24.4615,24.4615,241400.0
2008-05-23 15:00:00,27.63,27.68,27.55,27.59,356800.0,24.4703,24.5146,24.3995,24.4349,356800.0
2008-05-23 15:30:00,27.59,27.64,27.5,27.54,790800.0,24.4349,24.4792,24.3552,24.3906,790800.0
2008-05-27 09:30:00,27.58,27.81,27.48,27.76,310600.0,24.4261,24.6298,24.3375,24.5855,310600.0
2008-05-27 10:00:00,27.75,28.01,27.73,28.01,244800.0,24.5766,24.8069,24.5589,24.8069,244800.0
2008-05-27 10:30:00,28.0,28.09,27.92,28.08,285800.0,24.798,24.8777,24.7272,24.8689,285800.0
2008-05-27 11:00:00,28.08,28.16,27.94,27.98,161500.0,24.8689,24.9397,24.7449,24.7803,161500.0
2008-05-27 11:30:00,27.98,28.06,27.95,28.03,157200.0,24.7803,24.8512,24.7538,24.8246,157200.0
2008-05-27 12:00:00,28.03,28.19,28.01,28.19,243700.0,24.8246,24.9663,24.8069,24.9663,243700.0
2008-05-27 12:30:00,28.19,28.26,28.18,28.21,187800.0,24.9663,25.0283,24.9575,24.984,187800.0
2008-05-27 13:00:00,28.21,28.33,28.2,28.29,150900.0,24.984,25.0903,24.9752,25.0549,150900.0
2008-05-27 13:30:00,28.29,28.4,28.25,28.37,271400.0,25.0549,25.1523,25.0194,25.1257,271400.0
2008-05-27 14:00:00,28.37,28.39,28.27,28.29,190000.0,25.1257,25.1434,25.0372,25.0549,190000.0
2008-05-27 14:30:00,28.29,28.52,28.29,28.49,318900.0,25.0549,25.2586,25.0549,25.232,318900.0
2008-05-27 15:00:00,28.48,28.57,28.45,28.57,385300.0,25.2231,25.3029,25.1966,25.3029,385300.0
2008-05-27 15:30:00,28.57,28.64,28.54,28.62,895600.0,25.3029,25.3648,25.2763,25.3471,895600.0
2008-05-28 09:30:00,28.65,28.7,28.41,28.47,273100.0,25.3737,25.418,25.1611,25.2143,273100.0
2008-05-28 10:00:00,28.47,28.47,28.25,28.27,274100.0,25.2143,25.2143,25.0194,25.0372,274100.0
2008-05-28 10:30:00,28.27,28.51,28.23,28.49,250100.0,25.0372,25.2497,25.0017,25.232,250100.0
2008-05-28 11:00:00,28.49,28.5,28.42,28.47,171200.0,25.232,25.2409,25.17,25.2143,171200.0
2008-05-28 11:30:00,28.47,28.51,28.41,28.42,140300.0,25.2143,25.2497,25.1611,25.17,140300.0
2008-05-28 12:00:00,28.42,28.45,28.31,28.42,196700.0,25.17,25.1966,25.0726,25.17,196700.0
2008-05-28 12:30:00,28.42,28.47,28.4,28.43,107600.0,25.17,25.2143,25.1523,25.1789,107600.0
2008-05-28 13:00:00,28.43,28.5,28.39,28.4,157500.0,25.1789,25.2409,25.1434,25.1523,157500.0
2008-05-28 13:30:00,28.4,28.42,28.31,28.38,145900.0,25.1523,25.17,25.0726,25.1346,145900.0
2008-05-28 14:00:00,28.39,28.46,28.35,28.4,305900.0,25.1434,25.2054,25.108,25.1523,305900.0
2008-05-28 14:30:00,28.4,28.53,28.39,28.5,292400.0,25.1523,25.2674,25.1434,25.2409,292400.0
2008-05-28 15:00:00,28.5,28.6,28.49,28.54,354900.0,25.2409,25.3294,25.232,25.2763,354900.0
2008-05-28 15:30:00,28.54,28.68,28.53,28.68,730700.0,25.2763,25.4003,25.2674,25.4003,730700.0
2008-05-29 09:30:00,28.74,29.0,28.69,28.96,191900.0,25.4534,25.6837,25.4091,25.6483,191900.0
2008-05-29 10:00:00,28.96,28.97,28.76,28.84,220000.0,25.6483,25.6571,25.4711,25.542,220000.0
2008-05-29 10:30:00,28.85,28.99,28.66,28.91,219300.0,25.5508,25.6748,25.3826,25.604,219300.0
2008-05-29 11:00:00,28.89,28.96,28.85,28.91,73100.0,25.5863,25.6483,25.5508,25.604,73100.0
2008-05-29 11:30:00,28.93,29.12,28.93,29.03,293800.0,25.6217,25.79,25.6217,25.7102,293800.0
2008-05-29 12:00:00,29.03,29.07,28.99,29.07,189400.0,25.7102,25.7457,25.6748,25.7457,189400.0
2008-05-29 12:30:00,29.06,29.15,29.02,29.13,250400.0,25.7368,25.8165,25.7014,25.7988,250400.0
2008-05-29 13:00:00,29.13,29.15,28.99,29.03,192100.0,25.7988,25.8165,25.6748,25.7102,192100.0
2008-05-29 13:30:00,29.03,29.11,28.95,29.03,176800.0,25.7102,25.7811,25.6394,25.7102,176800.0
2008-05-29 14:00:00,29.04,29.12,28.94,29.05,319100.0,25.7191,25.79,25.6305,25.728,319100.0
2008-05-29 14:30:00,29.05,29.09,28.96,28.97,230400.0,25.728,25.7634,25.6483,25.6571,230400.0
2008-05-29 15:00:00,28.98,29.06,28.92,28.93,220500.0,25.666,25.7368,25.6128,25.6217,220500.0
2008-05-29 15:30:00,28.94,28.98,28.85,28.9,455400.0,25.6305,25.666,25.5508,25.5951,455400.0
2008-05-30 09:30:00,28.89,29.06,28.67,28.82,169000.0,25.5863,25.7368,25.3914,25.5243,169000.0
2008-05-30 10:00:00,28.81,28.97,28.77,28.9,199300.0,25.5154,25.6571,25.48,25.5951,199300.0
2008-05-30 10:30:00,28.9,28.9,28.76,28.82,92700.0,25.5951,25.5951,25.4711,25.5243,92700.0
2008-05-30 11:00:00,28.82,28.87,28.75,28.86,129600.0,25.5243,25.5685,25.4623,25.5597,129600.0
2008-05-30 11:30:00,28.87,28.94,28.85,28.93,81500.0,25.5685,25.6305,25.5508,25.6217,81500.0
2008-05-30 12:00:00,28.94,28.94,28.85,28.89,103200.0,25.6305,25.6305,25.5508,25.5863,103200.0
2008-05-30 12:30:00,28.89,28.94,28.85,28.9,162300.0,25.5863,25.6305,25.5508,25.5951,162300.0
2008-05-30 13:00:00,28.9,28.94,28.84,28.85,152500.0,25.5951,25.6305,25.542,25.5508,152500.0
2008-05-30 13:30:00,28.85,28.94,28.84,28.89,145200.0,25.5508,25.6305,25.542,25.5863,145200.0
2008-05-30 14:00:00,28.89,28.97,28.88,28.93,120900.0,25.5863,25.6571,25.5774,25.6217,120900.0
2008-05-30 14:30:00,28.94,29.07,28.92,28.99,222300.0,25.6305,25.7457,25.6128,25.6748,222300.0
2008-05-30 15:00:00,28.99,29.05,28.93,29.01,210000.0,25.6748,25.728,25.6217,25.6925,210000.0
2008-05-30 15:30:00,29.0,29.08,28.93,28.95,568700.0,25.6837,25.7545,25.6217,25.6394,568700.0
2008-06-02 09:30:00,28.73,28.96,28.72,28.82,264000.0,25.4446,25.6483,25.4357,25.5243,264000.0
2008-06-02 10:00:00,28.84,28.87,28.64,28.71,238900.0,25.542,25.5685,25.3648,25.4268,238900.0
2008-06-02 10:30:00,28.72,28.89,28.69,28.84,179300.0,25.4357,25.5863,25.4091,25.542,179300.0
2008-06-02 11:00:00,28.86,28.86,28.54,28.55,195400.0,25.5597,25.5597,25.2763,25.2851,195400.0
2008-06-02 11:30:00,28.55,28.65,28.54,28.58,196000.0,25.2851,25.3737,25.2763,25.3117,196000.0
2008-06-02 12:00:00,28.57,28.62,28.54,28.54,121900.0,25.3029,25.3471,25.2763,25.2763,121900.0
2008-06-02 12:30:00,28.53,28.55,28.31,28.35,305800.0,25.2674,25.2851,25.0726,25.108,305800.0
2008-06-02 13:00:00,28.35,28.46,28.3,28.4,125600.0,25.108,25.2054,25.0637,25.1523,125600.0
2008-06-02 13:30:00,28.4,28.5,28.36,28.5,76300.0,25.1523,25.2409,25.1169,25.2409,76300.0
2008-06-02 14:00:00,28.5,28.56,28.44,28.54,196200.0,25.2409,25.294,25.1877,25.2763,196200.0
2008-06-02 14:30:00,28.54,28.58,28.49,28.49,207200.0,25.2763,25.3117,25.232,25.232,207200.0
2008-06-02 15:00:00,28.48,28.6,28.42,28.54,313800.0,25.2231,25.3294,25.17,25.2763,313800.0
2008-06-02 15:30:00,28.55,28.66,28.54,28.65,527400.0,25.2851,25.3826,25.2763,25.3737,527400.0
2008-06-03 09:30:00,28.8,28.89,28.63,28.83,152300.0,25.5065,25.5863,25.356,25.5331,152300.0
2008-06-03 10:00:00,28.84,29.11,28.83,28.97,226000.0,25.542,25.7811,25.5331,25.6571,226000.0
2008-06-03 10:30:00,28.97,29.1,28.92,29.05,179500.0,25.6571,25.7722,25.6128,25.728,179500.0
2008-06-03 11:00:00,29.05,29.2,29.03,29.14,161000.0,25.728,25.8608,25.7102,25.8077,161000.0
2008-06-03 11:30:00,29.14,29.16,29.02,29.09,102900.0,25.8077,25.8254,25.7014,25.7634,102900.0
2008-06-03 12:00:00,29.09,29.11,28.86,28.87,114900.0,25.7634,25.7811,25.5597,25.5685,114900.0
2008-06-03 12:30:00,28.87,29.01,28.87,28.92,151200.0,25.5685,25.6925,25.5685,25.6128,151200.0
2008-06-03 13:00:00,28.93,29.02,28.87,28.91,166000.0,25.6217,25.7014,25.5685,25.604,166000.0
2008-06-03 13:30:00,28.91,28.91,28.59,28.76,336000.0,25.604,25.604,25.3206,25.4711,336000.0
2008-06-03 14:00:00,28.75,28.76,28.53,28.57,295500.0,25.4623,25.4711,25.2674,25.3029,295500.0
2008-06-03 14:30:00,28.57,28.68,28.49,28.68,313600.0,25.3029,25.4003,25.232,25.4003,313600.0
2008-06-03 15:00:00,28.68,28.89,28.66,28.88,466300.0,25.4003,25.5863,25.3826,25.5774,466300.0
2008-06-03 15:30:00,28.88,28.98,28.83,28.85,794700.0,25.5774,25.666,25.5331,25.5508,794700.0
2008-06-04 09:30:00,28.84,29.37,28.84,29.26,289900.0,25.542,26.0114,25.542,25.9139,289900.0
2008-06-04 10:00:00,29.26,29.48,29.12,29.45,276700.0,25.9139,26.1088,25.79,26.0822,276700.0
2008-06-04 10:30:00,29.44,29.78,29.42,29.71,449500.0,26.0734,26.3745,26.0556,26.3125,449500.0
2008-06-04 11:00:00,29.71,29.73,29.61,29.62,175800.0,26.3125,26.3302,26.2239,26.2328,175800.0
2008-06-04 11:30:00,29.62,29.66,29.57,29.63,113200.0,26.2328,26.2682,26.1885,26.2416,113200.0
2008-06-04 12:00:00,29.62,29.78,29.55,29.73,285900.0,26.2328,26.3745,26.1708,26.3302,285900.0
2008-06-04 12:30:00,29.73,29.77,29.6,29.64,236900.0,26.3302,26.3656,26.2151,26.2505,236900.0
2008-06-04 13:00:00,29.64,29.66,29.56,29.64,172100.0,26.2505,26.2682,26.1796,26.2505,172100.0
2008-06-04 13:30:00,29.63,29.73,29.57,29.72,189000.0,26.2416,26.3302,26.1885,26.3213,189000.0
2008-06-04 14:00:00,29.72,29.73,29.54,29.61,330900.0,26.3213,26.3302,26.1619,26.2239,330900.0
2008-06-04 14:30:00,29.61,29.68,29.38,29.48,470700.0,26.2239,26.2859,26.0202,26.1088,470700.0
2008-06-04 15:00:00,29.47,29.63,29.44,29.54,405600.0,26.0999,26.2416,26.0734,26.1619,405600.0
2008-06-04 15:30:00,29.53,29.67,29.5,29.62,713000.0,26.1531,26.2771,26.1265,26.2328,713000.0
2008-06-05 09:30:00,29.59,29.77,29.34,29.67,266600.0,26.2062,26.3656,25.9848,26.2771,266600.0
2008-06-05 10:00:00,29.67,29.87,29.62,29.83,222200.0,26.2771,26.4542,26.2328,26.4188,222200.0
2008-06-05 10:30:00,29.82,29.86,29.74,29.79,187100.0,26.4099,26.4453,26.3391,26.3833,187100.0
2008-06-05 11:00:00,29.8,29.88,29.76,29.87,173600.0,26.3922,26.463,26.3568,26.4542,173600.0
2008-06-05 11:30:00,29.85,29.89,29.82,29.83,113900.0,26.4365,26.4719,26.4099,26.4188,113900.0
2008-06-05 12:00:00,29.83,29.87,29.74,29.8,155700.0,26.4188,26.4542,26.3391,26.3922,155700.0
2008-06-05 12:30:00,29.81,29.83,29.75,29.82,167000.0,26.4011,26.4188,26.3479,26.4099,167000.0
2008-06-05 13:00:00,29.83,29.86,29.73,29.81,153200.0,26.4188,26.4453,26.3302,26.4011,153200.0
2008-06-05 13:30:00,29.81,29.86,29.77,29.86,215600.0,26.4011,26.4453,26.3656,26.4453,215600.0
2008-06-05 14:00:00,29.85,29.92,29.77,29.81,456900.0,26.4365,26.4985,26.3656,26.4011,456900.0
2008-06-05 14:30:00,29.81,29.92,29.76,29.92,288800.0,26.4011,26.4985,26.3568,26.4985,288800.0
2008-06-05 15:00:00,29.92,30.06,29.87,29.93,364000.0,26.4985,26.6225,26.4542,26.5073,364000.0
2008-06-05 15:30:00,29.93,30.02,29.88,30.0,680000.0,26.5073,26.587,26.463,26.5693,680000.0
2008-06-06 09:30:00,29.69,29.8,29.44,29.51,271600.0,26.2948,26.3922,26.0734,26.1354,271600.0
2008-06-06 10:00:00,29.52,29.52,29.36,29.39,258800.0,26.1442,26.1442,26.0025,26.0291,258800.0
2008-06-06 10:30:00,29.41,29.56,29.35,29.45,268700.0,26.0468,26.1796,25.9937,26.0822,268700.0
2008-06-06 11:00:00,29.44,29.46,29.34,29.38,211600.0,26.0734,26.0911,25.9848,26.0202,211600.0
2008-06-06 11:30:00,29.39,29.48,29.35,29.44,197900.0,26.0291,26.1088,25.9937,26.0734,197900.0
2008-06-06 12:00:00,29.44,29.51,29.37,29.45,170200.0,26.0734,26.1354,26.0114,26.0822,170200.0
2008-06-06 12:30:00,29.46,29.53,29.39,29.42,98200.0,26.0911,26.1531,26.0291,26.0556,98200.0
2008-06-06 13:00:00,29.43,29.44,29.29,29.33,197000.0,26.0645,26.0734,25.9405,25.9759,197000.0
2008-06-06 13:30:00,29.33,29.39,29.29,29.34,136300.0,25.9759,26.0291,25.9405,25.9848,136300.0
2008-06-06 14:00:00,29.34,29.34,29.03,29.08,326900.0,25.9848,25.9848,25.7102,25.7545,326900.0
2008-06-06 14:30:00,29.08,29.16,29.04,29.06,264600.0,25.7545,25.8254,25.7191,25.7368,264600.0
2008-06-06 15:00:00,29.06,29.33,29.06,29.18,503000.0,25.7368,25.9759,25.7368,25.8431,503000.0
2008-06-06 15:30:00,29.18,29.19,29.04,29.15,944600.0,25.8431,25.852,25.7191,25.8165,944600.0
2008-06-09 09:30:00,29.32,29.32,28.49,28.72,328600.0,25.9671,25.9671,25.232,25.4357,328600.0
2008-06-09 10:00:00,28.73,29.01,28.58,28.75,286300.0,25.4446,25.6925,25.3117,25.4623,286300.0
2008-06-09 10:30:00,28.76,28.81,28.59,28.61,182100.0,25.4711,25.5154,25.3206,25.3383,182100.0
2008-06-09 11:00:00,28.61,28.84,28.61,28.83,164500.0,25.3383,25.542,25.3383,25.5331,164500.0
2008-06-09 11:30:00,28.83,28.86,28.74,28.86,116700.0,25.5331,25.5597,25.4534,25.5597,116700.0
2008-06-09 12:00:00,28.85,28.85,28.74,28.83,70300.0,25.5508,25.5508,25.4534,25.5331,70300.0
2008-06-09 12:30:00,28.84,28.96,28.83,28.93,86600.0,25.542,25.6483,25.5331,25.6217,86600.0
2008-06-09 13:00:00,28.93,28.93,28.7,28.82,145000.0,25.6217,25.6217,25.418,25.5243,145000.0
2008-06-09 13:30:00,28.81,28.86,28.71,28.74,196400.0,25.5154,25.5597,25.4268,25.4534,196400.0
2008-06-09 14:00:00,28.73,28.85,28.64,28.84,253400.0,25.4446,25.5508,25.3648,25.542,253400.0
2008-06-09 14:30:00,28.83,28.88,28.75,28.76,367500.0,25.5331,25.5774,25.4623,25.4711,367500.0
2008-06-09 15:00:00,28.76,28.77,28.64,28.75,610200.0,25.4711,25.48,25.3648,25.4623,610200.0
2008-06-09 15:30:00,28.75,29.05,28.75,29.05,655600.0,25.4623,25.728,25.4623,25.728,655600.0
2008-06-10 09:30:00,29.08,29.08,28.76,28.83,172200.0,25.7545,25.7545,25.4711,25.5331,172200.0
2008-06-10 10:00:00,28.84,28.95,28.71,28.82,282200.0,25.542,25.6394,25.4268,25.5243,282200.0
2008-06-10 10:30:00,28.82,28.88,28.63,28.76,193900.0,25.5243,25.5774,25.356,25.4711,193900.0
2008-06-10 11:00:00,28.76,28.83,28.6,28.61,197800.0,25.4711,25.5331,25.3294,25.3383,197800.0
2008-06-10 11:30:00,28.6,28.84,28.58,28.7,180700.0,25.3294,25.542,25.3117,25.418,180700.0
2008-06-10 12:00:00,28.71,28.89,28.61,28.79,251500.0,25.4268,25.5863,25.3383,25.4977,251500.0
2008-06-10 12:30:00,28.8,28.86,28.66,28.66,235700.0,25.5065,25.5597,25.3826,25.3826,235700.0
2008-06-10 13:00:00,28.66,28.95,28.64,28.93,182600.0,25.3826,25.6394,25.3648,25.6217,182600.0
2008-06-10 13:30:00,28.93,28.95,28.82,28.86,177800.0,25.6217,25.6394,25.5243,25.5597,177800.0
2008-06-10 14:00:00,28.86,28.87,28.61,28.77,277000.0,25.5597,25.5685,25.3383,25.48,277000.0
2008-06-10 14:30:00,28.77,28.8,28.7,28.78,170900.0,25.48,25.5065,25.418,25.4888,170900.0
2008-06-10 15:00:00,28.78,28.85,28.74,28.82,207700.0,25.4888,25.5508,25.4534,25.5243,207700.0
2008-06-10 15:30:00,28.83,28.91,28.81,28.89,919900.0,25.5331,25.604,25.5154,25.5863,919900.0
2008-06-11 09:30:00,28.7,28.85,28.42,28.51,220800.0,25.418,25.5508,25.17,25.2497,220800.0
2008-06-11 10:00:00,28.5,28.64,28.36,28.38,403100.0,25.2409,25.3648,25.1169,25.1346,403100.0
2008-06-11 10:30:00,28.38,28.67,28.35,28.66,284600.0,25.1346,25.3914,25.108,25.3826,284600.0
2008-06-11 11:00:00,28.66,28.68,28.51,28.55,245800.0,25.3826,25.4003,25.2497,25.2851,245800.0
2008-06-11 11:30:00,28.54,28.68,28.49,28.66,275000.0,25.2763,25.4003,25.232,25.3826,275000.0
2008-06-11 12:00:00,28.66,28.67,28.48,28.48,161100.0,25.3826,25.3914,25.2231,25.2231,161100.0
2008-06-11 12:30:00,28.48,28.54,28.39,28.45,184400.0,25.2231,25.2763,25.1434,25.1966,184400.0
2008-06-11 13:00:00,28.45,28.5,28.42,28.43,146500.0,25.1966,25.2409,25.17,25.1789,146500.0
2008-06-11 13:30:00,28.43,28.45,28.36,28.41,165300.0,25.1789,25.1966,25.1169,25.1611,165300.0
2008-06-11 14:00:00,28.41,28.5,28.35,28.4,224500.0,25.1611,25.2409,25.108,25.1523,224500.0
2008-06-11 14:30:00,28.41,28.46,28.38,28.44,221000.0,25.1611,25.2054,25.1346,25.1877,221000.0
2008-06-11 15:00:00,28.44,28.53,28.34,28.38,309000.0,25.1877,25.2674,25.0992,25.1346,309000.0
2008-06-11 15:30:00,28.39,28.41,28.29,28.39,876800.0,25.1434,25.1611,25.0549,25.1434,876800.0
2008-06-12 09:30:00,28.25,28.78,28.25,28.71,193300.0,25.0194,25.4888,25.0194,25.4268,193300.0
2008-06-12 10:00:00,28.7,28.84,28.63,28.83,312500.0,25.418,25.542,25.356,25.5331,312500.0
2008-06-12 10:30:00,28.82,28.86,28.76,28.82,148500.0,25.5243,25.5597,25.4711,25.5243,148500.0
2008-06-12 11:00:00,28.82,28.95,28.8,28.83,155800.0,25.5243,25.6394,25.5065,25.5331,155800.0
2008-06-12 11:30:00,28.84,28.87,28.74,28.81,177200.0,25.542,25.5685,25.4534,25.5154,177200.0
2008-06-12 12:00:00,28.81,28.91,28.8,28.83,157500.0,25.5154,25.604,25.5065,25.5331,157500.0
2008-06-12 12:30:00,28.83,28.85,28.71,28.76,237900.0,25.5331,25.5508,25.4268,25.4711,237900.0
2008-06-12 13:00:00,28.76,28.81,28.7,28.77,236900.0,25.4711,25.5154,25.418,25.48,236900.0
2008-06-12 13:30:00,28.78,28.79,28.7,28.78,276700.0,25.4888,25.4977,25.418,25.4888,276700.0
2008-06-12 14:00:00,28.78,28.84,28.73,28.73,257500.0,25.4888,25.542,25.4446,25.4446,257500.0
2008-06-12 14:30:00,28.74,28.79,28.65,28.79,366300.0,25.4534,25.4977,25.3737,25.4977,366300.0
2008-06-12 15:00:00,28.78,28.9,28.58,28.65,375200.0,25.4888,25.5951,25.3117,25.3737,375200.0
2008-06-12 15:30:00,28.65,28.78,28.57,28.73,767600.0,25.3737,25.4888,25.3029,25.4446,767600.0
2008-06-13 09:30:00,28.75,29.17,28.72,29.11,305500.0,25.4623,25.8342,25.4357,25.7811,305500.0
2008-06-13 10:00:00,29.09,29.55,29.06,29.42,373900.0,25.7634,26.1708,25.7368,26.0556,373900.0
2008-06-13 10:30:00,29.42,29.45,29.16,29.22,186600.0,26.0556,26.0822,25.8254,25.8785,186600.0
2008-06-13 11:00:00,29.23,29.29,29.14,29.18,175100.0,25.8874,25.9405,25.8077,25.8431,175100.0
2008-06-13 11:30:00,29.18,29.2,29.06,29.1,222800.0,25.8431,25.8608,25.7368,25.7722,222800.0
2008-06-13 12:00:00,29.09,29.14,29.08,29.1,114800.0,25.7634,25.8077,25.7545,25.7722,114800.0
2008-06-13 12:30:00,29.09,29.16,29.02,29.14,309200.0,25.7634,25.8254,25.7014,25.8077,309200.0
2008-06-13 13:00:00,29.13,29.19,29.07,29.15,237400.0,25.7988,25.852,25.7457,25.8165,237400.0
2008-06-13 13:30:00,29.15,29.18,29.02,29.1,226000.0,25.8165,25.8431,25.7014,25.7722,226000.0
2008-06-13 14:00:00,29.11,29.22,29.07,29.16,217600.0,25.7811,25.8785,25.7457,25.8254,217600.0
2008-06-13 14:30:00,29.15,29.28,29.14,29.27,304900.0,25.8165,25.9317,25.8077,25.9228,304900.0
2008-06-13 15:00:00,29.27,29.32,29.21,29.23,282000.0,25.9228,25.9671,25.8697,25.8874,282000.0
2008-06-13 15:30:00,29.23,29.4,29.17,29.4,857200.0,25.8874,26.0379,25.8342,26.0379,857200.0
2008-06-16 09:30:00,29.13,29.48,29.05,29.41,226700.0,25.7988,26.1088,25.728,26.0468,226700.0
2008-06-16 10:00:00,29.41,29.66,29.38,29.55,317300.0,26.0468,26.2682,26.0202,26.1708,317300.0
2008-06-16 10:30:00,29.53,29.79,29.35,29.73,307500.0,26.1531,26.3833,25.9937,26.3302,307500.0
2008-06-16 11:00:00,29.73,29.84,29.71,29.76,260300.0,26.3302,26.4276,26.3125,26.3568,260300.0
2008-06-16 11:30:00,29.75,29.81,29.66,29.68,112000.0,26.3479,26.4011,26.2682,26.2859,112000.0
2008-06-16 12:00:00,29.68,29.74,29.59,29.64,199100.0,26.2859,26.3391,26.2062,26.2505,199100.0
2008-06-16 12:30:00,29.65,29.7,29.63,29.67,136000.0,26.2593,26.3036,26.2416,26.2771,136000.0
2008-06-16 13:00:00,29.67,29.87,29.63,29.87,201200.0,26.2771,26.4542,26.2416,26.4542,201200.0
2008-06-16 13:30:00,29.88,29.99,29.83,29.95,352100.0,26.463,26.5605,26.4188,26.525,352100.0
2008-06-16 14:00:00,29.95,30.0,29.85,29.92,352600.0,26.525,26.5693,26.4365,26.4985,352600.0
2008-06-16 14:30:00,29.92,30.0,29.91,29.97,230900.0,26.4985,26.5693,26.4896,26.5428,230900.0
2008-06-16 15:00:00,29.97,29.98,29.84,29.89,398300.0,26.5428,26.5516,26.4276,26.4719,398300.0
2008-06-16 15:30:00,29.88,29.95,29.86,29.92,670500.0,26.463,26.525,26.4453,26.4985,670500.0
2008-06-17 09:30:00,29.9,29.9,29.19,29.21,460200.0,26.4808,26.4808,25.852,25.8697,460200.0
2008-06-17 10:00:00,29.22,29.32,29.08,29.13,371500.0,25.8785,25.9671,25.7545,25.7988,371500.0
2008-06-17 10:30:00,29.14,29.3,29.1,29.22,194200.0,25.8077,25.9494,25.7722,25.8785,194200.0
2008-06-17 11:00:00,29.23,29.31,29.18,29.29,356200.0,25.8874,25.9582,25.8431,25.9405,356200.0
2008-06-17 11:30:00,29.29,29.3,29.15,29.26,256700.0,25.9405,25.9494,25.8165,25.9139,256700.0
2008-06-17 12:00:00,29.26,29.33,29.2,29.22,115700.0,25.9139,25.9759,25.8608,25.8785,115700.0
2008-06-17 12:30:00,29.23,29.25,29.08,29.13,152100.0,25.8874,25.9051,25.7545,25.7988,152100.0
2008-06-17 13:00:00,29.13,29.27,29.11,29.23,119300.0,25.7988,25.9228,25.7811,25.8874,119300.0
2008-06-17 13:30:00,29.23,29.32,29.23,29.3,116200.0,25.8874,25.9671,25.8874,25.9494,116200.0
2008-06-17 14:00:00,29.3,29.33,29.26,29.3,191600.0,25.9494,25.9759,25.9139,25.9494,191600.0
2008-06-17 14:30:00,29.31,29.34,29.25,29.3,134700.0,25.9582,25.9848,25.9051,25.9494,134700.0
2008-06-17 15:00:00,29.3,29.36,29.13,29.15,342300.0,25.9494,26.0025,25.7988,25.8165,342300.0
2008-06-17 15:30:00,29.14,29.16,29.05,29.08,554800.0,25.8077,25.8254,25.728,25.7545,554800.0
2008-06-18 09:30:00,28.88,29.06,28.71,28.71,165400.0,25.5774,25.7368,25.4268,25.4268,165400.0
2008-06-18 10:00:00,28.71,28.83,28.66,28.71,145000.0,25.4268,25.5331,25.3826,25.4268,145000.0
2008-06-18 10:30:00,28.7,28.78,28.61,28.64,270300.0,25.418,25.4888,25.3383,25.3648,270300.0
2008-06-18 11:00:00,28.64,28.82,28.61,28.81,158200.0,25.3648,25.5243,25.3383,25.5154,158200.0
2008-06-18 11:30:00,28.81,29.08,28.81,29.01,187100.0,25.5154,25.7545,25.5154,25.6925,187100.0
2008-06-18 12:00:00,29.01,29.03,28.76,28.77,155500.0,25.6925,25.7102,25.4711,25.48,155500.0
2008-06-18 12:30:00,28.77,28.87,28.68,28.73,95600.0,25.48,25.5685,25.4003,25.4446,95600.0
2008-06-18 13:00:00,28.73,28.76,28.6,28.68,123900.0,25.4446,25.4711,25.3294,25.4003,123900.0
2008-06-18 13:30:00,28.69,28.78,28.64,28.73,172600.0,25.4091,25.4888,25.3648,25.4446,172600.0
2008-06-18 14:00:00,28.73,28.84,28.7,28.7,259700.0,25.4446,25.542,25.418,25.418,259700.0
2008-06-18 14:30:00,28.71,28.87,28.66,28.82,218500.0,25.4268,25.5685,25.3826,25.5243,218500.0
2008-06-18 15:00:00,28.82,28.99,28.8,28.9,358300.0,25.5243,25.6748,25.5065,25.5951,358300.0
2008-06-18 15:30:00,28.89,28.91,28.71,28.71,502700.0,25.5863,25.604,25.4268,25.4268,502700.0
2008-06-19 09:30:00,28.6,28.96,28.58,28.68,153100.0,25.3294,25.6483,25.3117,25.4003,153100.0
2008-06-19 10:00:00,28.67,28.69,28.5,28.65,241100.0,25.3914,25.4091,25.2409,25.3737,241100.0
2008-06-19 10:30:00,28.65,28.93,28.63,28.84,145000.0,25.3737,25.6217,25.356,25.542,145000.0
2008-06-19 11:00:00,28.83,28.94,28.65,28.77,119400.0,25.5331,25.6305,25.3737,25.48,119400.0
2008-06-19 11:30:00,28.76,28.91,28.74,28.9,185300.0,25.4711,25.604,25.4534,25.5951,185300.0
2008-06-19 12:00:00,28.89,29.26,28.86,29.11,280900.0,25.5863,25.9139,25.5597,25.7811,280900.0
2008-06-19 12:30:00,29.11,29.26,29.06,29.08,116900.0,25.7811,25.9139,25.7368,25.7545,116900.0
2008-06-19 13:00:00,29.07,29.18,29.05,29.17,120500.0,25.7457,25.8431,25.728,25.8342,120500.0
2008-06-19 13:30:00,29.17,29.23,29.05,29.1,165700.0,25.8342,25.8874,25.728,25.7722,165700.0
2008-06-19 14:00:00,29.1,29.2,29.03,29.15,121900.0,25.7722,25.8608,25.7102,25.8165,121900.0
2008-06-19 14:30:00,29.16,29.48,29.15,29.39,370000.0,25.8254,26.1088,25.8165,26.0291,370000.0
2008-06-19 15:00:00,29.37,29.49,29.35,29.36,462200.0,26.0114,26.1176,25.9937,26.0025,462200.0
2008-06-19 15:30:00,29.36,29.39,29.25,29.34,621900.0,26.0025,26.0291,25.9051,25.9848,621900.0
2008-06-20 09:30:00,29.03,29.29,28.78,28.78,1109500.0,25.7102,25.9405,25.4888,25.4888,1109500.0
2008-06-20 10:00:00,28.79,28.79,28.5,28.76,224800.0,25.4977,25.4977,25.2409,25.4711,224800.0
2008-06-20 10:30:00,28.75,28.75,28.5,28.66,210700.0,25.4623,25.4623,25.2409,25.3826,210700.0
2008-06-20 11:00:00,28.66,28.84,28.64,28.77,249700.0,25.3826,25.542,25.3648,25.48,249700.0
2008-06-20 11:30:00,28.76,28.76,28.59,28.62,115000.0,25.4711,25.4711,25.3206,25.3471,115000.0
2008-06-20 12:00:00,28.63,28.66,28.54,28.65,114300.0,25.356,25.3826,25.2763,25.3737,114300.0
2008-06-20 12:30:00,28.64,28.65,28.56,28.64,99800.0,25.3648,25.3737,25.294,25.3648,99800.0
2008-06-20 13:00:00,28.64,28.8,28.63,28.69,336500.0,25.3648,25.5065,25.356,25.4091,336500.0
2008-06-20 13:30:00,28.69,28.76,28.64,28.7,237900.0,25.4091,25.4711,25.3648,25.418,237900.0
2008-06-20 14:00:00,28.7,28.72,28.63,28.72,149400.0,25.418,25.4357,25.356,25.4357,149400.0
2008-06-20 14:30:00,28.72,28.72,28.54,28.55,180200.0,25.4357,25.4357,25.2763,25.2851,180200.0
2008-06-20 15:00:00,28.55,28.69,28.5,28.62,239300.0,25.2851,25.4091,25.2409,25.3471,239300.0
2008-06-20 15:30:00,28.62,28.67,28.57,28.61,695400.0,25.3471,25.3914,25.3029,25.3383,695400.0
2008-06-23 09:30:00,28.81,28.98,28.58,28.72,189700.0,25.5154,25.666,25.3117,25.4357,189700.0
2008-06-23 10:00:00,28.72,28.78,28.58,28.72,215500.0,25.4357,25.4888,25.3117,25.4357,215500.0
2008-06-23 10:30:00,28.71,28.78,28.47,28.59,250100.0,25.4268,25.4888,25.2143,25.3206,250100.0
2008-06-23 11:00:00,28.59,28.7,28.57,28.66,203700.0,25.3206,25.418,25.3029,25.3826,203700.0
2008-06-23 11:30:00,28.67,28.82,28.63,28.8,220500.0,25.3914,25.5243,25.356,25.5065,220500.0
2008-06-23 12:00:00,28.79,28.84,28.61,28.63,193000.0,25.4977,25.542,25.3383,25.356,193000.0
2008-06-23 12:30:00,28.62,28.71,28.56,28.69,118100.0,25.3471,25.4268,25.294,25.4091,118100.0
2008-06-23 13:00:00,28.69,28.78,28.68,28.74,159600.0,25.4091,25.4888,25.4003,25.4534,159600.0
2008-06-23 13:30:00,28.73,28.82,28.68,28.73,192800.0,25.4446,25.5243,25.4003,25.4446,192800.0
2008-06-23 14:00:00,28.72,28.77,28.67,28.75,317700.0,25.4357,25.48,25.3914,25.4623,317700.0
2008-06-23 14:30:00,28.76,28.76,28.6,28.72,161000.0,25.4711,25.4711,25.3294,25.4357,161000.0
2008-06-23 15:00:00,28.71,28.71,28.61,28.69,254200.0,25.4268,25.4268,25.3383,25.4091,254200.0
2008-06-23 15:30:00,28.7,28.7,28.5,28.65,1049700.0,25.418,25.418,25.2409,25.3737,1049700.0
2008-06-24 09:30:00,28.42,28.63,28.0,28.01,365900.0,25.17,25.356,24.798,24.8069,365900.0
2008-06-24 10:00:00,28.01,28.13,27.92,28.1,356700.0,24.8069,24.9132,24.7272,24.8866,356700.0
2008-06-24 10:30:00,28.1,28.21,27.94,28.19,253900.0,24.8866,24.984,24.7449,24.9663,253900.0
2008-06-24 11:00:00,28.19,28.3,28.07,28.2,309300.0,24.9663,25.0637,24.86,24.9752,309300.0
2008-06-24 11:30:00,28.2,28.31,28.09,28.22,196400.0,24.9752,25.0726,24.8777,24.9929,196400.0
2008-06-24 12:00:00,28.22,28.23,28.14,28.18,125400.0,24.9929,25.0017,24.922,24.9575,125400.0
2008-06-24 12:30:00,28.18,28.2,28.08,28.12,108500.0,24.9575,24.9752,24.8689,24.9043,108500.0
2008-06-24 13:00:00,28.12,28.25,28.1,28.13,215400.0,24.9043,25.0194,24.8866,24.9132,215400.0
2008-06-24 13:30:00,28.13,28.23,28.08,28.2,234100.0,24.9132,25.0017,24.8689,24.9752,234100.0
2008-06-24 14:00:00,28.2,28.28,28.16,28.24,265700.0,24.9752,25.046,24.9397,25.0106,265700.0
2008-06-24 14:30:00,28.24,28.26,28.08,28.15,330700.0,25.0106,25.0283,24.8689,24.9309,330700.0
2008-06-24 15:00:00,28.15,28.21,28.1,28.16,420200.0,24.9309,24.984,24.8866,24.9397,420200.0
2008-06-24 15:30:00,28.16,28.18,28.02,28.13,595200.0,24.9397,24.9575,24.8157,24.9132,595200.0
2008-06-25 09:30:00,28.4,28.56,28.11,28.54,232900.0,25.1523,25.294,24.8955,25.2763,232900.0
2008-06-25 10:00:00,28.53,28.84,28.53,28.84,274700.0,25.2674,25.542,25.2674,25.542,274700.0
2008-06-25 10:30:00,28.83,29.28,28.77,29.12,480300.0,25.5331,25.9317,25.48,25.79,480300.0
2008-06-25 11:00:00,29.13,29.19,29.03,29.19,354800.0,25.7988,25.852,25.7102,25.852,354800.0
2008-06-25 11:30:00,29.19,29.19,28.99,29.03,235000.0,25.852,25.852,25.6748,25.7102,235000.0
2008-06-25 12:00:00,29.03,29.11,28.98,29.1,157200.0,25.7102,25.7811,25.666,25.7722,157200.0
2008-06-25 12:30:00,29.1,29.15,29.03,29.05,90500.0,25.7722,25.8165,25.7102,25.728,90500.0
2008-06-25 13:00:00,29.04,29.07,28.96,29.01,188800.0,25.7191,25.7457,25.6483,25.6925,188800.0
2008-06-25 13:30:00,29.0,29.02,28.96,28.99,109300.0,25.6837,25.7014,25.6483,25.6748,109300.0
2008-06-25 14:00:00,29.0,29.18,28.96,28.97,434600.0,25.6837,25.8431,25.6483,25.6571,434600.0
2008-06-25 14:30:00,28.98,29.13,28.86,29.11,514700.0,25.666,25.7988,25.5597,25.7811,514700.0
2008-06-25 15:00:00,29.11,29.27,28.96,29.04,431900.0,25.7811,25.9228,25.6483,25.7191,431900.0
2008-06-25 15:30:00,29.04,29.05,28.86,28.92,944100.0,25.7191,25.728,25.5597,25.6128,944100.0
2008-06-26 09:30:00,28.8,28.9,28.59,28.84,203400.0,25.5065,25.5951,25.3206,25.542,203400.0
2008-06-26 10:00:00,28.84,28.91,28.6,28.65,283300.0,25.542,25.604,25.3294,25.3737,283300.0
2008-06-26 10:30:00,28.64,28.65,28.36,28.36,336200.0,25.3648,25.3737,25.1169,25.1169,336200.0
2008-06-26 11:00:00,28.37,28.46,28.31,28.42,294900.0,25.1257,25.2054,25.0726,25.17,294900.0
2008-06-26 11:30:00,28.43,28.62,28.43,28.59,207700.0,25.1789,25.3471,25.1789,25.3206,207700.0
2008-06-26 12:00:00,28.59,28.67,28.5,28.62,160800.0,25.3206,25.3914,25.2409,25.3471,160800.0
2008-06-26 12:30:00,28.62,28.66,28.57,28.57,161200.0,25.3471,25.3826,25.3029,25.3029,161200.0
2008-06-26 13:00:00,28.57,28.64,28.48,28.5,159700.0,25.3029,25.3648,25.2231,25.2409,159700.0
2008-06-26 13:30:00,28.5,28.63,28.47,28.58,224900.0,25.2409,25.356,25.2143,25.3117,224900.0
2008-06-26 14:00:00,28.58,28.68,28.47,28.53,379500.0,25.3117,25.4003,25.2143,25.2674,379500.0
2008-06-26 14:30:00,28.52,28.55,28.37,28.43,443000.0,25.2586,25.2851,25.1257,25.1789,443000.0
2008-06-26 15:00:00,28.43,28.55,28.36,28.54,415200.0,25.1789,25.2851,25.1169,25.2763,415200.0
2008-06-26 15:30:00,28.53,28.68,28.37,28.37,1266100.0,25.2674,25.4003,25.1257,25.1257,1266100.0
2008-06-27 09:30:00,28.31,28.58,28.22,28.45,392500.0,25.0726,25.3117,24.9929,25.1966,392500.0
2008-06-27 10:00:00,28.46,28.65,28.22,28.22,356100.0,25.2054,25.3737,24.9929,24.9929,356100.0
2008-06-27 10:30:00,28.23,28.36,28.06,28.13,384200.0,25.0017,25.1169,24.8512,24.9132,384200.0
2008-06-27 11:00:00,28.12,28.18,28.01,28.18,258100.0,24.9043,24.9575,24.8069,24.9575,258100.0
2008-06-27 11:30:00,28.18,28.29,28.13,28.18,197700.0,24.9575,25.0549,24.9132,24.9575,197700.0
2008-06-27 12:00:00,28.17,28.24,28.0,28.02,313600.0,24.9486,25.0106,24.798,24.8157,313600.0
2008-06-27 12:30:00,28.03,28.04,27.86,27.97,313000.0,24.8246,24.8335,24.674,24.7715,313000.0
2008-06-27 13:00:00,27.97,27.99,27.84,27.93,280800.0,24.7715,24.7892,24.6563,24.736,280800.0
2008-06-27 13:30:00,27.94,27.99,27.82,27.92,143300.0,24.7449,24.7892,24.6386,24.7272,143300.0
2008-06-27 14:00:00,27.93,28.16,27.9,28.12,324900.0,24.736,24.9397,24.7095,24.9043,324900.0
2008-06-27 14:30:00,28.13,28.22,28.05,28.19,215500.0,24.9132,24.9929,24.8423,24.9663,215500.0
2008-06-27 15:00:00,28.21,28.25,28.02,28.08,300700.0,24.984,25.0194,24.8157,24.8689,300700.0
2008-06-27 15:30:00,28.08,28.23,28.01,28.11,600600.0,24.8689,25.0017,24.8069,24.8955,600600.0
2008-06-30 09:30:00,28.32,28.33,27.84,27.85,165900.0,25.0814,25.0903,24.6563,24.6652,165900.0
2008-06-30 10:00:00,27.83,27.98,27.74,27.96,254400.0,24.6475,24.7803,24.5678,24.7626,254400.0
2008-06-30 10:30:00,27.96,28.0,27.77,27.89,226300.0,24.7626,24.798,24.5943,24.7006,226300.0
2008-06-30 11:00:00,27.89,28.07,27.86,28.07,131300.0,24.7006,24.86,24.674,24.86,131300.0
2008-06-30 11:30:00,28.07,28.1,27.95,27.96,136500.0,24.86,24.8866,24.7538,24.7626,136500.0
2008-06-30 12:00:00,27.97,27.99,27.87,27.93,124600.0,24.7715,24.7892,24.6829,24.736,124600.0
2008-06-30 12:30:00,27.93,27.93,27.77,27.78,154700.0,24.736,24.736,24.5943,24.6032,154700.0
2008-06-30 13:00:00,27.79,27.84,27.73,27.73,117400.0,24.612,24.6563,24.5589,24.5589,117400.0
2008-06-30 13:30:00,27.72,27.78,27.66,27.67,145100.0,24.5501,24.6032,24.4969,24.5058,145100.0
2008-06-30 14:00:00,27.68,27.83,27.66,27.81,158800.0,24.5146,24.6475,24.4969,24.6298,158800.0
2008-06-30 14:30:00,27.8,27.82,27.65,27.65,245800.0,24.6209,24.6386,24.4881,24.4881,245800.0
2008-06-30 15:00:00,27.66,27.77,27.66,27.72,268600.0,24.4969,24.5943,24.4969,24.5501,268600.0
2008-06-30 15:30:00,27.71,27.77,27.51,27.55,758300.0,24.5412,24.5943,24.3641,24.3995,758300.0
2008-07-01 09:30:00,27.38,27.69,27.25,27.49,268600.0,24.2489,24.5235,24.1338,24.3464,268600.0
2008-07-01 10:00:00,27.5,27.76,27.39,27.53,328800.0,24.3552,24.5855,24.2578,24.3818,328800.0
2008-07-01 10:30:00,27.54,27.69,27.51,27.61,242100.0,24.3906,24.5235,24.3641,24.4526,242100.0
2008-07-01 11:00:00,27.61,27.7,27.48,27.55,322600.0,24.4526,24.5323,24.3375,24.3995,322600.0
2008-07-01 11:30:00,27.54,27.55,27.33,27.34,192300.0,24.3906,24.3995,24.2047,24.2135,192300.0
2008-07-01 12:00:00,27.35,27.35,27.09,27.23,426100.0,24.2224,24.2224,23.9921,24.1161,426100.0
2008-07-01 12:30:00,27.24,27.42,27.23,27.39,167400.0,24.1249,24.2844,24.1161,24.2578,167400.0
2008-07-01 13:00:00,27.38,27.55,27.36,27.52,244500.0,24.2489,24.3995,24.2312,24.3729,244500.0
2008-07-01 13:30:00,27.51,27.72,27.36,27.64,314000.0,24.3641,24.5501,24.2312,24.4792,314000.0
2008-07-01 14:00:00,27.63,27.88,27.63,27.77,402400.0,24.4703,24.6918,24.4703,24.5943,402400.0
2008-07-01 14:30:00,27.76,28.02,27.68,27.85,329900.0,24.5855,24.8157,24.5146,24.6652,329900.0
2008-07-01 15:00:00,27.84,27.86,27.49,27.8,543600.0,24.6563,24.674,24.3464,24.6209,543600.0
2008-07-01 15:30:00,27.79,27.97,27.77,27.91,720900.0,24.612,24.7715,24.5943,24.7183,720900.0
2008-07-02 09:30:00,28.02,28.14,27.89,27.93,415400.0,24.8157,24.922,24.7006,24.736,415400.0
2008-07-02 10:00:00,27.94,28.07,27.85,27.88,244400.0,24.7449,24.86,24.6652,24.6918,244400.0
2008-07-02 10:30:00,27.88,27.98,27.78,27.91,231600.0,24.6918,24.7803,24.6032,24.7183,231600.0
2008-07-02 11:00:00,27.91,27.91,27.65,27.66,179100.0,24.7183,24.7183,24.4881,24.4969,179100.0
2008-07-02 11:30:00,27.67,27.71,27.38,27.53,233800.0,24.5058,24.5412,24.2489,24.3818,233800.0
2008-07-02 12:00:00,27.54,27.68,27.47,27.53,164000.0,24.3906,24.5146,24.3286,24.3818,164000.0
2008-07-02 12:30:00,27.54,27.58,27.45,27.53,143700.0,24.3906,24.4261,24.3109,24.3818,143700.0
2008-07-02 13:00:00,27.53,27.6,27.42,27.58,152700.0,24.3818,24.4438,24.2844,24.4261,152700.0
2008-07-02 13:30:00,27.57,27.81,27.57,27.78,234900.0,24.4172,24.6298,24.4172,24.6032,234900.0
2008-07-02 14:00:00,27.79,27.84,27.56,27.58,442400.0,24.612,24.6563,24.4084,24.4261,442400.0
2008-07-02 14:30:00,27.56,27.62,27.45,27.48,290200.0,24.4084,24.4615,24.3109,24.3375,290200.0
2008-07-02 15:00:00,27.48,27.62,27.46,27.47,297100.0,24.3375,24.4615,24.3198,24.3286,297100.0
2008-07-02 15:30:00,27.48,27.54,27.2,27.24,719200.0,24.3375,24.3906,24.0895,24.1249,719200.0
2008-07-03 09:30:00,27.29,28.08,27.29,28.06,515800.0,24.1692,24.8689,24.1692,24.8512,515800.0
2008-07-03 10:00:00,28.04,28.12,27.74,27.92,376700.0,24.8335,24.9043,24.5678,24.7272,376700.0
2008-07-03 10:30:00,27.96,28.04,27.78,27.83,162700.0,24.7626,24.8335,24.6032,24.6475,162700.0
2008-07-03 11:00:00,27.83,27.99,27.77,27.86,279700.0,24.6475,24.7892,24.5943,24.674,279700.0
2008-07-03 11:30:00,27.86,27.94,27.74,27.94,209100.0,24.674,24.7449,24.5678,24.7449,209100.0
2008-07-03 12:00:00,27.94,27.94,27.67,27.81,249500.0,24.7449,24.7449,24.5058,24.6298,249500.0
2008-07-03 12:30:00,27.81,27.85,27.69,27.77,518800.0,24.6298,24.6652,24.5235,24.5943,518800.0
2008-07-07 09:30:00,28.09,28.2,27.91,28.08,233700.0,24.8777,24.9752,24.7183,24.8689,233700.0
2008-07-07 10:00:00,28.09,28.13,27.99,28.02,148100.0,24.8777,24.9132,24.7892,24.8157,148100.0
2008-07-07 10:30:00,28.01,28.11,27.96,27.97,178400.0,24.8069,24.8955,24.7626,24.7715,178400.0
2008-07-07 11:00:00,27.96,28.02,27.86,27.98,111600.0,24.7626,24.8157,24.674,24.7803,111600.0
2008-07-07 11:30:00,27.99,28.03,27.81,27.86,124300.0,24.7892,24.8246,24.6298,24.674,124300.0
2008-07-07 12:00:00,27.85,27.89,27.58,27.6,204400.0,24.6652,24.7006,24.4261,24.4438,204400.0
2008-07-07 12:30:00,27.6,27.75,27.49,27.5,263700.0,24.4438,24.5766,24.3464,24.3552,263700.0
2008-07-07 13:00:00,27.5,27.57,27.39,27.4,217600.0,24.3552,24.4172,24.2578,24.2666,217600.0
2008-07-07 13:30:00,27.4,27.49,27.33,27.46,154500.0,24.2666,24.3464,24.2047,24.3198,154500.0
2008-07-07 14:00:00,27.46,27.64,27.37,27.61,294500.0,24.3198,24.4792,24.2401,24.4526,294500.0
2008-07-07 14:30:00,27.6,27.71,27.5,27.61,221700.0,24.4438,24.5412,24.3552,24.4526,221700.0
2008-07-07 15:00:00,27.61,28.09,27.61,28.08,568400.0,24.4526,24.8777,24.4526,24.8689,568400.0
2008-07-07 15:30:00,28.08,28.13,27.81,27.82,705100.0,24.8689,24.9132,24.6298,24.6386,705100.0
2008-07-08 09:30:00,28.14,28.44,27.69,28.13,254000.0,24.922,25.1877,24.5235,24.9132,254000.0
2008-07-08 10:00:00,28.12,28.26,27.95,28.11,257300.0,24.9043,25.0283,24.7538,24.8955,257300.0
2008-07-08 10:30:00,28.11,28.15,27.81,27.99,227000.0,24.8955,24.9309,24.6298,24.7892,227000.0
2008-07-08 11:00:00,28.0,28.17,27.85,28.15,217600.0,24.798,24.9486,24.6652,24.9309,217600.0
2008-07-08 11:30:00,28.15,28.2,28.08,28.09,108600.0,24.9309,24.9752,24.8689,24.8777,108600.0
2008-07-08 12:00:00,28.09,28.19,28.05,28.18,164900.0,24.8777,24.9663,24.8423,24.9575,164900.0
2008-07-08 12:30:00,28.19,28.3,28.14,28.21,241900.0,24.9663,25.0637,24.922,24.984,241900.0
2008-07-08 13:00:00,28.22,28.28,28.11,28.17,243600.0,24.9929,25.046,24.8955,24.9486,243600.0
2008-07-08 13:30:00,28.17,28.17,27.96,27.98,206900.0,24.9486,24.9486,24.7626,24.7803,206900.0
2008-07-08 14:00:00,27.98,28.09,27.97,28.05,230900.0,24.7803,24.8777,24.7715,24.8423,230900.0
2008-07-08 14:30:00,28.05,28.27,28.01,28.23,381600.0,24.8423,25.0372,24.8069,25.0017,381600.0
2008-07-08 15:00:00,28.23,28.26,28.05,28.14,687500.0,25.0017,25.0283,24.8423,24.922,687500.0
2008-07-08 15:30:00,28.14,28.22,28.08,28.2,875500.0,24.922,24.9929,24.8689,24.9752,875500.0
2008-07-09 09:30:00,27.09,27.7,27.01,27.36,1092600.0,23.9921,24.5323,23.9212,24.2312,1092600.0
2008-07-09 10:00:00,27.37,27.44,27.14,27.33,672100.0,24.2401,24.3021,24.0364,24.2047,672100.0
2008-07-09 10:30:00,27.33,27.38,27.06,27.13,696500.0,24.2047,24.2489,23.9655,24.0275,696500.0
2008-07-09 11:00:00,27.11,27.26,26.93,27.06,783200.0,24.0098,24.1427,23.8504,23.9655,783200.0
2008-07-09 11:30:00,27.07,27.16,27.02,27.06,571500.0,23.9744,24.0541,23.9301,23.9655,571500.0
2008-07-09 12:00:00,27.05,27.06,26.86,27.0,449200.0,23.9567,23.9655,23.7884,23.9124,449200.0
2008-07-09 12:30:00,27.0,27.02,26.86,26.91,305200.0,23.9124,23.9301,23.7884,23.8327,305200.0
2008-07-09 13:00:00,26.91,26.93,26.75,26.84,511400.0,23.8327,23.8504,23.691,23.7707,511400.0
2008-07-09 13:30:00,26.85,26.95,26.85,26.94,377400.0,23.7795,23.8681,23.7795,23.8593,377400.0
2008-07-09 14:00:00,26.94,27.05,26.87,26.94,749300.0,23.8593,23.9567,23.7973,23.8593,749300.0
2008-07-09 14:30:00,26.95,27.0,26.65,26.72,571200.0,23.8681,23.9124,23.6024,23.6644,571200.0
2008-07-09 15:00:00,26.73,26.75,26.64,26.72,512800.0,23.6733,23.691,23.5936,23.6644,512800.0
2008-07-09 15:30:00,26.71,26.79,26.57,26.57,1889700.0,23.6556,23.7264,23.5316,23.5316,1889700.0
2008-07-10 09:30:00,26.87,27.28,26.71,26.73,434300.0,23.7973,24.1604,23.6556,23.6733,434300.0
2008-07-10 10:00:00,26.73,26.83,26.47,26.75,458800.0,23.6733,23.7618,23.443,23.691,458800.0
2008-07-10 10:30:00,26.74,26.87,26.6,26.68,331600.0,23.6821,23.7973,23.5581,23.629,331600.0
2008-07-10 11:00:00,26.67,26.82,26.64,26.69,215000.0,23.6201,23.753,23.5936,23.6378,215000.0
2008-07-10 11:30:00,26.7,26.86,26.69,26.85,270100.0,23.6467,23.7884,23.6378,23.7795,270100.0
2008-07-10 12:00:00,26.85,27.01,26.85,26.87,212800.0,23.7795,23.9212,23.7795,23.7973,212800.0
2008-07-10 12:30:00,26.88,26.96,26.79,26.83,235300.0,23.8061,23.877,23.7264,23.7618,235300.0
2008-07-10 13:00:00,26.83,26.95,26.83,26.94,174200.0,23.7618,23.8681,23.7618,23.8593,174200.0
2008-07-10 13:30:00,26.94,26.99,26.78,26.8,240000.0,23.8593,23.9035,23.7175,23.7353,240000.0
2008-07-10 14:00:00,26.81,26.87,26.46,26.51,329100.0,23.7441,23.7973,23.4341,23.4784,329100.0
2008-07-10 14:30:00,26.52,26.66,26.43,26.48,360200.0,23.4873,23.6113,23.4076,23.4519,360200.0
2008-07-10 15:00:00,26.48,26.82,26.48,26.78,610200.0,23.4519,23.753,23.4519,23.7175,610200.0
2008-07-10 15:30:00,26.78,26.89,26.68,26.87,850700.0,23.7175,23.815,23.629,23.7973,850700.0
2008-07-11 09:30:00,26.47,26.79,26.34,26.69,245100.0,23.443,23.7264,23.3279,23.6378,245100.0
2008-07-11 10:00:00,26.69,26.7,26.24,26.38,220900.0,23.6378,23.6467,23.2393,23.3633,220900.0
2008-07-11 10:30:00,26.36,26.57,26.32,26.55,144700.0,23.3456,23.5316,23.3102,23.5139,144700.0
2008-07-11 11:00:00,26.54,26.62,26.41,26.49,167500.0,23.505,23.5758,23.3899,23.4607,167500.0
2008-07-11 11:30:00,26.48,26.71,26.42,26.67,179300.0,23.4519,23.6556,23.3987,23.6201,179300.0
2008-07-11 12:00:00,26.67,26.7,26.48,26.56,431100.0,23.6201,23.6467,23.4519,23.5227,431100.0
2008-07-11 12:30:00,26.56,26.58,26.26,26.31,303300.0,23.5227,23.5404,23.257,23.3013,303300.0
2008-07-11 13:00:00,26.32,26.45,26.25,26.4,209100.0,23.3102,23.4253,23.2482,23.381,209100.0
2008-07-11 13:30:00,26.4,26.48,26.34,26.41,322500.0,23.381,23.4519,23.3279,23.3899,322500.0
2008-07-11 14:00:00,26.41,26.44,26.24,26.24,414300.0,23.3899,23.4164,23.2393,23.2393,414300.0
2008-07-11 14:30:00,26.25,26.72,26.2,26.65,443200.0,23.2482,23.6644,23.2039,23.6024,443200.0
2008-07-11 15:00:00,26.66,26.94,26.41,26.59,872100.0,23.6113,23.8593,23.3899,23.5493,872100.0
2008-07-11 15:30:00,26.59,26.67,26.39,26.64,663600.0,23.5493,23.6201,23.3721,23.5936,663600.0
2008-07-14 09:30:00,26.5,26.87,26.4,26.62,322800.0,23.4696,23.7973,23.381,23.5758,322800.0
2008-07-14 10:00:00,26.61,26.71,26.47,26.62,272300.0,23.567,23.6556,23.443,23.5758,272300.0
2008-07-14 10:30:00,26.62,26.8,26.53,26.76,278800.0,23.5758,23.7353,23.4961,23.6998,278800.0
2008-07-14 11:00:00,26.76,26.83,26.71,26.83,345500.0,23.6998,23.7618,23.6556,23.7618,345500.0
2008-07-14 11:30:00,26.82,26.91,26.7,26.77,376000.0,23.753,23.8327,23.6467,23.7087,376000.0
2008-07-14 12:00:00,26.76,26.76,26.61,26.65,312100.0,23.6998,23.6998,23.567,23.6024,312100.0
2008-07-14 12:30:00,26.66,26.71,26.52,26.65,236000.0,23.6113,23.6556,23.4873,23.6024,236000.0
2008-07-14 13:00:00,26.66,26.67,26.54,26.66,181100.0,23.6113,23.6201,23.505,23.6113,181100.0
2008-07-14 13:30:00,26.66,26.8,26.59,26.72,208600.0,23.6113,23.7353,23.5493,23.6644,208600.0
2008-07-14 14:00:00,26.71,26.77,26.68,26.74,156900.0,23.6556,23.7087,23.629,23.6821,156900.0
2008-07-14 14:30:00,26.75,26.77,26.48,26.51,182000.0,23.691,23.7087,23.4519,23.4784,182000.0
2008-07-14 15:00:00,26.5,26.68,26.42,26.63,298800.0,23.4696,23.629,23.3987,23.5847,298800.0
2008-07-14 15:30:00,26.63,26.76,26.51,26.53,594300.0,23.5847,23.6998,23.4784,23.4961,594300.0
2008-07-15 09:30:00,26.83,26.87,26.3,26.41,261800.0,23.7618,23.7973,23.2924,23.3899,261800.0
2008-07-15 10:00:00,26.41,26.73,26.18,26.46,319000.0,23.3899,23.6733,23.1862,23.4341,319000.0
2008-07-15 10:30:00,26.45,26.74,26.41,26.65,380100.0,23.4253,23.6821,23.3899,23.6024,380100.0
2008-07-15 11:00:00,26.66,26.91,26.5,26.5,546600.0,23.6113,23.8327,23.4696,23.4696,546600.0
2008-07-15 11:30:00,26.5,26.68,26.33,26.58,268200.0,23.4696,23.629,23.319,23.5404,268200.0
2008-07-15 12:00:00,26.59,26.7,26.47,26.58,281200.0,23.5493,23.6467,23.443,23.5404,281200.0
2008-07-15 12:30:00,26.59,26.67,26.48,26.64,277300.0,23.5493,23.6201,23.4519,23.5936,277300.0
2008-07-15 13:00:00,26.65,26.71,26.43,26.5,216400.0,23.6024,23.6556,23.4076,23.4696,216400.0
2008-07-15 13:30:00,26.5,26.7,26.45,26.64,164600.0,23.4696,23.6467,23.4253,23.5936,164600.0
2008-07-15 14:00:00,26.64,26.71,26.53,26.67,196500.0,23.5936,23.6556,23.4961,23.6201,196500.0
2008-07-15 14:30:00,26.67,26.75,26.58,26.71,184800.0,23.6201,23.691,23.5404,23.6556,184800.0
2008-07-15 15:00:00,26.71,26.79,26.61,26.61,291800.0,23.6556,23.7264,23.567,23.567,291800.0
2008-07-15 15:30:00,26.62,26.71,26.51,26.51,589400.0,23.5758,23.6556,23.4784,23.4784,589400.0
2008-07-16 09:30:00,26.54,26.65,26.28,26.53,300500.0,23.505,23.6024,23.2747,23.4961,300500.0
2008-07-16 10:00:00,26.52,26.54,26.25,26.42,280800.0,23.4873,23.505,23.2482,23.3987,280800.0
2008-07-16 10:30:00,26.42,26.79,26.38,26.79,271100.0,23.3987,23.7264,23.3633,23.7264,271100.0
2008-07-16 11:00:00,26.79,27.0,26.73,26.76,254700.0,23.7264,23.9124,23.6733,23.6998,254700.0
2008-07-16 11:30:00,26.77,26.89,26.72,26.81,127500.0,23.7087,23.815,23.6644,23.7441,127500.0
2008-07-16 12:00:00,26.81,26.89,26.71,26.88,194800.0,23.7441,23.815,23.6556,23.8061,194800.0
2008-07-16 12:30:00,26.88,26.89,26.77,26.84,201500.0,23.8061,23.815,23.7087,23.7707,201500.0
2008-07-16 13:00:00,26.83,26.99,26.8,26.93,167800.0,23.7618,23.9035,23.7353,23.8504,167800.0
2008-07-16 13:30:00,26.93,26.95,26.83,26.93,94100.0,23.8504,23.8681,23.7618,23.8504,94100.0
2008-07-16 14:00:00,26.92,27.08,26.82,26.98,161300.0,23.8415,23.9832,23.753,23.8947,161300.0
2008-07-16 14:30:00,26.97,27.1,26.92,27.07,220100.0,23.8858,24.001,23.8415,23.9744,220100.0
2008-07-16 15:00:00,27.06,27.2,26.93,27.18,397500.0,23.9655,24.0895,23.8504,24.0718,397500.0
2008-07-16 15:30:00,27.18,27.31,27.1,27.22,939500.0,24.0718,24.1869,24.001,24.1072,939500.0
2008-07-17 09:30:00,27.28,27.7,27.16,27.36,210100.0,24.1604,24.5323,24.0541,24.2312,210100.0
2008-07-17 10:00:00,27.35,27.47,27.2,27.41,247400.0,24.2224,24.3286,24.0895,24.2755,247400.0
2008-07-17 10:30:00,27.41,27.63,27.38,27.58,191400.0,24.2755,24.4703,24.2489,24.4261,191400.0
2008-07-17 11:00:00,27.58,27.6,27.39,27.48,216500.0,24.4261,24.4438,24.2578,24.3375,216500.0
2008-07-17 11:30:00,27.48,27.6,27.41,27.56,136100.0,24.3375,24.4438,24.2755,24.4084,136100.0
2008-07-17 12:00:00,27.56,27.56,27.47,27.52,101900.0,24.4084,24.4084,24.3286,24.3729,101900.0
2008-07-17 12:30:00,27.53,27.64,27.46,27.58,114300.0,24.3818,24.4792,24.3198,24.4261,114300.0
2008-07-17 13:00:00,27.58,27.85,27.53,27.76,168100.0,24.4261,24.6652,24.3818,24.5855,168100.0
2008-07-17 13:30:00,27.76,27.89,27.76,27.83,153200.0,24.5855,24.7006,24.5855,24.6475,153200.0
2008-07-17 14:00:00,27.82,28.0,27.81,27.99,183500.0,24.6386,24.798,24.6298,24.7892,183500.0
2008-07-17 14:30:00,27.98,28.04,27.88,27.9,267300.0,24.7803,24.8335,24.6918,24.7095,267300.0
2008-07-17 15:00:00,27.9,28.0,27.84,27.85,254100.0,24.7095,24.798,24.6563,24.6652,254100.0
2008-07-17 15:30:00,27.85,27.88,27.68,27.77,581900.0,24.6652,24.6918,24.5146,24.5943,581900.0
2008-07-18 09:30:00,27.73,27.82,27.43,27.63,919500.0,24.5589,24.6386,24.2932,24.4703,919500.0
2008-07-18 10:00:00,27.62,27.66,27.41,27.59,191800.0,24.4615,24.4969,24.2755,24.4349,191800.0
2008-07-18 10:30:00,27.61,27.72,27.49,27.65,159700.0,24.4526,24.5501,24.3464,24.4881,159700.0
2008-07-18 11:00:00,27.67,27.94,27.64,27.81,120400.0,24.5058,24.7449,24.4792,24.6298,120400.0
2008-07-18 11:30:00,27.81,27.91,27.81,27.87,80700.0,24.6298,24.7183,24.6298,24.6829,80700.0
2008-07-18 12:00:00,27.88,27.92,27.68,27.7,111600.0,24.6918,24.7272,24.5146,24.5323,111600.0
2008-07-18 12:30:00,27.71,27.76,27.62,27.7,92200.0,24.5412,24.5855,24.4615,24.5323,92200.0
2008-07-18 13:00:00,27.71,27.89,27.7,27.85,117600.0,24.5412,24.7006,24.5323,24.6652,117600.0
2008-07-18 13:30:00,27.85,27.92,27.8,27.86,109600.0,24.6652,24.7272,24.6209,24.674,109600.0
2008-07-18 14:00:00,27.86,27.94,27.81,27.94,148100.0,24.674,24.7449,24.6298,24.7449,148100.0
2008-07-18 14:30:00,27.93,27.98,27.87,27.96,132500.0,24.736,24.7803,24.6829,24.7626,132500.0
2008-07-18 15:00:00,27.95,27.99,27.91,27.96,184400.0,24.7538,24.7892,24.7183,24.7626,184400.0
2008-07-18 15:30:00,27.97,28.09,27.96,28.03,573300.0,24.7715,24.8777,24.7626,24.8246,573300.0
2008-07-21 09:30:00,28.03,28.04,27.54,27.78,196200.0,24.8246,24.8335,24.3906,24.6032,196200.0
2008-07-21 10:00:00,27.78,27.83,27.34,27.37,268000.0,24.6032,24.6475,24.2135,24.2401,268000.0
2008-07-21 10:30:00,27.37,27.46,27.3,27.42,144300.0,24.2401,24.3198,24.1781,24.2844,144300.0
2008-07-21 11:00:00,27.42,27.5,27.35,27.45,89500.0,24.2844,24.3552,24.2224,24.3109,89500.0
2008-07-21 11:30:00,27.44,27.44,27.2,27.26,187100.0,24.3021,24.3021,24.0895,24.1427,187100.0
2008-07-21 12:00:00,27.27,27.39,27.22,27.37,155100.0,24.1515,24.2578,24.1072,24.2401,155100.0
2008-07-21 12:30:00,27.37,27.45,27.3,27.3,85600.0,24.2401,24.3109,24.1781,24.1781,85600.0
2008-07-21 13:00:00,27.3,27.4,27.28,27.34,109500.0,24.1781,24.2666,24.1604,24.2135,109500.0
2008-07-21 13:30:00,27.34,27.42,27.3,27.36,116200.0,24.2135,24.2844,24.1781,24.2312,116200.0
2008-07-21 14:00:00,27.36,27.47,27.3,27.37,190400.0,24.2312,24.3286,24.1781,24.2401,190400.0
2008-07-21 14:30:00,27.38,27.41,27.32,27.39,114300.0,24.2489,24.2755,24.1958,24.2578,114300.0
2008-07-21 15:00:00,27.39,27.46,27.38,27.41,246700.0,24.2578,24.3198,24.2489,24.2755,246700.0
2008-07-21 15:30:00,27.42,27.51,27.37,27.47,448700.0,24.2844,24.3641,24.2401,24.3286,448700.0
2008-07-22 09:30:00,28.08,28.14,27.54,27.85,323900.0,24.8689,24.922,24.3906,24.6652,323900.0
2008-07-22 10:00:00,27.85,28.22,27.84,27.98,261700.0,24.6652,24.9929,24.6563,24.7803,261700.0
2008-07-22 10:30:00,27.98,28.01,27.74,27.78,276600.0,24.7803,24.8069,24.5678,24.6032,276600.0
2008-07-22 11:00:00,27.77,27.91,27.68,27.88,262100.0,24.5943,24.7183,24.5146,24.6918,262100.0
2008-07-22 11:30:00,27.86,27.91,27.76,27.79,181000.0,24.674,24.7183,24.5855,24.612,181000.0
2008-07-22 12:00:00,27.78,27.85,27.72,27.76,168500.0,24.6032,24.6652,24.5501,24.5855,168500.0
2008-07-22 12:30:00,27.76,27.81,27.7,27.74,148700.0,24.5855,24.6298,24.5323,24.5678,148700.0
2008-07-22 13:00:00,27.75,27.76,27.68,27.72,156900.0,24.5766,24.5855,24.5146,24.5501,156900.0
2008-07-22 13:30:00,27.71,27.74,27.65,27.69,158700.0,24.5412,24.5678,24.4881,24.5235,158700.0
2008-07-22 14:00:00,27.69,27.71,27.53,27.6,227600.0,24.5235,24.5412,24.3818,24.4438,227600.0
2008-07-22 14:30:00,27.6,27.62,27.55,27.6,283000.0,24.4438,24.4615,24.3995,24.4438,283000.0
2008-07-22 15:00:00,27.6,27.69,27.57,27.64,277900.0,24.4438,24.5235,24.4172,24.4792,277900.0
2008-07-22 15:30:00,27.64,27.79,27.62,27.78,698600.0,24.4792,24.612,24.4615,24.6032,698600.0
2008-07-23 09:30:00,27.39,27.9,27.34,27.4,306500.0,24.2578,24.7095,24.2135,24.2666,306500.0
2008-07-23 10:00:00,27.39,27.7,27.27,27.53,580500.0,24.2578,24.5323,24.1515,24.3818,580500.0
2008-07-23 10:30:00,27.53,27.82,27.5,27.64,345800.0,24.3818,24.6386,24.3552,24.4792,345800.0
2008-07-23 11:00:00,27.62,27.73,27.49,27.7,312700.0,24.4615,24.5589,24.3464,24.5323,312700.0
2008-07-23 11:30:00,27.7,27.72,27.49,27.53,181200.0,24.5323,24.5501,24.3464,24.3818,181200.0
2008-07-23 12:00:00,27.54,27.58,27.33,27.47,214000.0,24.3906,24.4261,24.2047,24.3286,214000.0
2008-07-23 12:30:00,27.47,27.6,27.41,27.59,229600.0,24.3286,24.4438,24.2755,24.4349,229600.0
2008-07-23 13:00:00,27.59,27.62,27.47,27.48,183700.0,24.4349,24.4615,24.3286,24.3375,183700.0
2008-07-23 13:30:00,27.47,27.65,27.39,27.52,282500.0,24.3286,24.4881,24.2578,24.3729,282500.0
2008-07-23 14:00:00,27.51,27.8,27.5,27.8,303400.0,24.3641,24.6209,24.3552,24.6209,303400.0
2008-07-23 14:30:00,27.79,27.8,27.62,27.7,325800.0,24.612,24.6209,24.4615,24.5323,325800.0
2008-07-23 15:00:00,27.7,27.86,27.63,27.7,531400.0,24.5323,24.674,24.4703,24.5323,531400.0
2008-07-23 15:30:00,27.7,27.76,27.57,27.68,942300.0,24.5323,24.5855,24.4172,24.5146,942300.0
2008-07-24 09:30:00,26.98,27.36,26.71,26.9,356000.0,23.8947,24.2312,23.6556,23.8238,356000.0
2008-07-24 10:00:00,26.9,27.0,26.75,26.95,353200.0,23.8238,23.9124,23.691,23.8681,353200.0
2008-07-24 10:30:00,26.95,27.23,26.95,27.19,191200.0,23.8681,24.1161,23.8681,24.0807,191200.0
2008-07-24 11:00:00,27.19,27.36,27.17,27.25,253500.0,24.0807,24.2312,24.0629,24.1338,253500.0
2008-07-24 11:30:00,27.25,27.37,27.17,27.34,125200.0,24.1338,24.2401,24.0629,24.2135,125200.0
2008-07-24 12:00:00,27.35,27.38,27.26,27.26,70700.0,24.2224,24.2489,24.1427,24.1427,70700.0
2008-07-24 12:30:00,27.27,27.31,27.2,27.22,129500.0,24.1515,24.1869,24.0895,24.1072,129500.0
2008-07-24 13:00:00,27.22,27.33,27.14,27.32,169500.0,24.1072,24.2047,24.0364,24.1958,169500.0
2008-07-24 13:30:00,27.32,27.4,27.28,27.34,137500.0,24.1958,24.2666,24.1604,24.2135,137500.0
2008-07-24 14:00:00,27.34,27.36,27.18,27.3,283200.0,24.2135,24.2312,24.0718,24.1781,283200.0
2008-07-24 14:30:00,27.31,27.34,27.23,27.32,175300.0,24.1869,24.2135,24.1161,24.1958,175300.0
2008-07-24 15:00:00,27.32,27.37,27.18,27.18,382900.0,24.1958,24.2401,24.0718,24.0718,382900.0
2008-07-24 15:30:00,27.18,27.2,27.09,27.11,682900.0,24.0718,24.0895,23.9921,24.0098,682900.0
2008-07-25 09:30:00,27.22,27.32,26.97,27.19,140600.0,24.1072,24.1958,23.8858,24.0807,140600.0
2008-07-25 10:00:00,27.19,27.39,27.18,27.31,161900.0,24.0807,24.2578,24.0718,24.1869,161900.0
2008-07-25 10:30:00,27.28,27.41,27.19,27.39,153700.0,24.1604,24.2755,24.0807,24.2578,153700.0
2008-07-25 11:00:00,27.39,27.42,27.24,27.31,76400.0,24.2578,24.2844,24.1249,24.1869,76400.0
2008-07-25 11:30:00,27.32,27.42,27.32,27.38,70700.0,24.1958,24.2844,24.1958,24.2489,70700.0
2008-07-25 12:00:00,27.37,27.38,27.24,27.33,102900.0,24.2401,24.2489,24.1249,24.2047,102900.0
2008-07-25 12:30:00,27.33,27.34,27.26,27.31,80700.0,24.2047,24.2135,24.1427,24.1869,80700.0
2008-07-25 13:00:00,27.32,27.37,27.21,27.26,85600.0,24.1958,24.2401,24.0984,24.1427,85600.0
2008-07-25 13:30:00,27.26,27.36,27.24,27.3,82500.0,24.1427,24.2312,24.1249,24.1781,82500.0
2008-07-25 14:00:00,27.29,27.35,27.21,27.27,136200.0,24.1692,24.2224,24.0984,24.1515,136200.0
2008-07-25 14:30:00,27.26,27.39,27.25,27.36,110000.0,24.1427,24.2578,24.1338,24.2312,110000.0
2008-07-25 15:00:00,27.36,27.38,27.26,27.29,174900.0,24.2312,24.2489,24.1427,24.1692,174900.0
2008-07-25 15:30:00,27.28,27.38,27.26,27.32,435400.0,24.1604,24.2489,24.1427,24.1958,435400.0
2008-07-28 09:30:00,27.11,27.27,26.95,27.01,217800.0,24.0098,24.1515,23.8681,23.9212,217800.0
2008-07-28 10:00:00,27.01,27.18,26.96,27.15,153200.0,23.9212,24.0718,23.877,24.0452,153200.0
2008-07-28 10:30:00,27.14,27.15,27.01,27.05,110600.0,24.0364,24.0452,23.9212,23.9567,110600.0
2008-07-28 11:00:00,27.06,27.06,26.84,26.86,136500.0,23.9655,23.9655,23.7707,23.7884,136500.0
2008-07-28 11:30:00,26.84,27.0,26.79,26.95,158200.0,23.7707,23.9124,23.7264,23.8681,158200.0
2008-07-28 12:00:00,26.95,27.02,26.9,26.94,141700.0,23.8681,23.9301,23.8238,23.8593,141700.0
2008-07-28 12:30:00,26.95,26.99,26.83,26.85,148600.0,23.8681,23.9035,23.7618,23.7795,148600.0
2008-07-28 13:00:00,26.85,26.97,26.81,26.9,86400.0,23.7795,23.8858,23.7441,23.8238,86400.0
2008-07-28 13:30:00,26.9,26.92,26.79,26.86,90700.0,23.8238,23.8415,23.7264,23.7884,90700.0
2008-07-28 14:00:00,26.86,26.9,26.68,26.69,111900.0,23.7884,23.8238,23.629,23.6378,111900.0
2008-07-28 14:30:00,26.69,26.81,26.65,26.68,132900.0,23.6378,23.7441,23.6024,23.629,132900.0
2008-07-28 15:00:00,26.68,26.83,26.68,26.77,194200.0,23.629,23.7618,23.629,23.7087,194200.0
2008-07-28 15:30:00,26.76,26.84,26.62,26.77,587700.0,23.6998,23.7707,23.5758,23.7087,587700.0
2008-07-29 09:30:00,26.97,27.27,26.83,27.16,173700.0,23.8858,24.1515,23.7618,24.0541,173700.0
2008-07-29 10:00:00,27.16,27.48,27.16,27.42,271800.0,24.0541,24.3375,24.0541,24.2844,271800.0
2008-07-29 10:30:00,27.4,27.58,27.35,27.54,179800.0,24.2666,24.4261,24.2224,24.3906,179800.0
2008-07-29 11:00:00,27.54,27.56,27.41,27.47,126400.0,24.3906,24.4084,24.2755,24.3286,126400.0
2008-07-29 11:30:00,27.47,27.62,27.44,27.55,139600.0,24.3286,24.4615,24.3021,24.3995,139600.0
2008-07-29 12:00:00,27.55,27.6,27.43,27.57,152600.0,24.3995,24.4438,24.2932,24.4172,152600.0
2008-07-29 12:30:00,27.57,27.57,27.4,27.4,111900.0,24.4172,24.4172,24.2666,24.2666,111900.0
2008-07-29 13:00:00,27.41,27.44,27.33,27.44,94300.0,24.2755,24.3021,24.2047,24.3021,94300.0
2008-07-29 13:30:00,27.44,27.54,27.42,27.51,114100.0,24.3021,24.3906,24.2844,24.3641,114100.0
2008-07-29 14:00:00,27.52,27.52,27.33,27.37,139600.0,24.3729,24.3729,24.2047,24.2401,139600.0
2008-07-29 14:30:00,27.37,27.4,27.26,27.37,146300.0,24.2401,24.2666,24.1427,24.2401,146300.0
2008-07-29 15:00:00,27.37,27.44,27.33,27.36,232600.0,24.2401,24.3021,24.2047,24.2312,232600.0
2008-07-29 15:30:00,27.37,27.42,27.31,27.35,426900.0,24.2401,24.2844,24.1869,24.2224,426900.0
2008-07-30 09:30:00,26.82,27.57,26.82,27.02,271300.0,23.753,24.4172,23.753,23.9301,271300.0
2008-07-30 10:00:00,27.02,27.35,27.0,27.35,316800.0,23.9301,24.2224,23.9124,24.2224,316800.0
2008-07-30 10:30:00,27.35,27.42,27.2,27.32,226500.0,24.2224,24.2844,24.0895,24.1958,226500.0
2008-07-30 11:00:00,27.31,27.39,27.2,27.3,110300.0,24.1869,24.2578,24.0895,24.1781,110300.0
2008-07-30 11:30:00,27.31,27.48,27.31,27.4,109700.0,24.1869,24.3375,24.1869,24.2666,109700.0
2008-07-30 12:00:00,27.4,27.42,27.29,27.32,94100.0,24.2666,24.2844,24.1692,24.1958,94100.0
2008-07-30 12:30:00,27.31,27.31,27.06,27.1,126600.0,24.1869,24.1869,23.9655,24.001,126600.0
2008-07-30 13:00:00,27.09,27.1,26.95,27.05,163900.0,23.9921,24.001,23.8681,23.9567,163900.0
2008-07-30 13:30:00,27.05,27.1,26.9,27.01,201100.0,23.9567,24.001,23.8238,23.9212,201100.0
2008-07-30 14:00:00,27.02,27.08,26.9,27.0,295800.0,23.9301,23.9832,23.8238,23.9124,295800.0
2008-07-30 14:30:00,26.99,27.05,26.94,27.04,331000.0,23.9035,23.9567,23.8593,23.9478,331000.0
2008-07-30 15:00:00,27.05,27.06,26.83,27.03,339500.0,23.9567,23.9655,23.7618,23.939,339500.0
2008-07-30 15:30:00,27.03,27.37,27.03,27.37,1292400.0,23.939,24.2401,23.939,24.2401,1292400.0
2008-07-31 09:30:00,27.35,27.5,27.02,27.44,222700.0,24.2224,24.3552,23.9301,24.3021,222700.0
2008-07-31 10:00:00,27.42,27.78,27.37,27.7,140500.0,24.2844,24.6032,24.2401,24.5323,140500.0
2008-07-31 10:30:00,27.69,27.72,27.56,27.71,119600.0,24.5235,24.5501,24.4084,24.5412,119600.0
2008-07-31 11:00:00,27.71,27.72,27.6,27.61,115100.0,24.5412,24.5501,24.4438,24.4526,115100.0
2008-07-31 11:30:00,27.61,27.63,27.5,27.56,132500.0,24.4526,24.4703,24.3552,24.4084,132500.0
2008-07-31 12:00:00,27.55,27.57,27.37,27.43,164600.0,24.3995,24.4172,24.2401,24.2932,164600.0
2008-07-31 12:30:00,27.44,27.58,27.41,27.44,150200.0,24.3021,24.4261,24.2755,24.3021,150200.0
2008-07-31 13:00:00,27.44,27.68,27.43,27.6,159800.0,24.3021,24.5146,24.2932,24.4438,159800.0
2008-07-31 13:30:00,27.6,27.75,27.59,27.65,145500.0,24.4438,24.5766,24.4349,24.4881,145500.0
2008-07-31 14:00:00,27.65,27.82,27.63,27.69,195000.0,24.4881,24.6386,24.4703,24.5235,195000.0
2008-07-31 14:30:00,27.69,27.86,27.69,27.78,250300.0,24.5235,24.674,24.5235,24.6032,250300.0
2008-07-31 15:00:00,27.79,27.86,27.67,27.68,351900.0,24.612,24.674,24.5058,24.5146,351900.0
2008-07-31 15:30:00,27.68,27.69,27.29,27.36,1233300.0,24.5146,24.5235,24.1692,24.2312,1233300.0
2008-08-01 09:30:00,27.28,27.54,26.39,26.72,546300.0,24.1604,24.3906,23.3721,23.6644,546300.0
2008-08-01 10:00:00,26.72,26.79,26.53,26.75,304500.0,23.6644,23.7264,23.4961,23.691,304500.0
2008-08-01 10:30:00,26.74,27.01,26.74,26.99,170900.0,23.6821,23.9212,23.6821,23.9035,170900.0
2008-08-01 11:00:00,26.99,27.19,26.99,27.15,314800.0,23.9035,24.0807,23.9035,24.0452,314800.0
2008-08-01 11:30:00,27.14,27.31,27.14,27.27,212100.0,24.0364,24.1869,24.0364,24.1515,212100.0
2008-08-01 12:00:00,27.27,27.3,27.17,27.28,213200.0,24.1515,24.1781,24.0629,24.1604,213200.0
2008-08-01 12:30:00,27.28,27.29,27.12,27.15,130100.0,24.1604,24.1692,24.0187,24.0452,130100.0
2008-08-01 13:00:00,27.15,27.37,27.13,27.36,191700.0,24.0452,24.2401,24.0275,24.2312,191700.0
2008-08-01 13:30:00,27.36,27.48,27.27,27.47,186200.0,24.2312,24.3375,24.1515,24.3286,186200.0
2008-08-01 14:00:00,27.47,27.48,27.36,27.44,292000.0,24.3286,24.3375,24.2312,24.3021,292000.0
2008-08-01 14:30:00,27.43,27.56,27.37,27.54,233800.0,24.2932,24.4084,24.2401,24.3906,233800.0
2008-08-01 15:00:00,27.55,27.6,27.44,27.54,292200.0,24.3995,24.4438,24.3021,24.3906,292200.0
2008-08-01 15:30:00,27.54,27.6,27.42,27.47,458800.0,24.3906,24.4438,24.2844,24.3286,458800.0
2008-08-04 09:30:00,27.6,27.67,27.35,27.58,299900.0,24.4438,24.5058,24.2224,24.4261,299900.0
2008-08-04 10:00:00,27.59,27.82,27.56,27.76,230500.0,24.4349,24.6386,24.4084,24.5855,230500.0
2008-08-04 10:30:00,27.76,27.81,27.55,27.55,203800.0,24.5855,24.6298,24.3995,24.3995,203800.0
2008-08-04 11:00:00,27.55,27.69,27.51,27.66,161500.0,24.3995,24.5235,24.3641,24.4969,161500.0
2008-08-04 11:30:00,27.65,27.93,27.65,27.91,369600.0,24.4881,24.736,24.4881,24.7183,369600.0
2008-08-04 12:00:00,27.91,27.96,27.86,27.91,135000.0,24.7183,24.7626,24.674,24.7183,135000.0
2008-08-04 12:30:00,27.92,28.0,27.92,27.97,163900.0,24.7272,24.798,24.7272,24.7715,163900.0
2008-08-04 13:00:00,27.98,28.01,27.89,27.89,272500.0,24.7803,24.8069,24.7006,24.7006,272500.0
2008-08-04 13:30:00,27.88,27.94,27.86,27.9,186600.0,24.6918,24.7449,24.674,24.7095,186600.0
2008-08-04 14:00:00,27.89,28.06,27.89,28.02,283900.0,24.7006,24.8512,24.7006,24.8157,283900.0
2008-08-04 14:30:00,28.03,28.1,28.0,28.04,387100.0,24.8246,24.8866,24.798,24.8335,387100.0
2008-08-04 15:00:00,28.04,28.1,28.01,28.04,365900.0,24.8335,24.8866,24.8069,24.8335,365900.0
2008-08-04 15:30:00,28.04,28.06,27.89,27.93,883000.0,24.8335,24.8512,24.7006,24.736,883000.0
2008-08-05 09:30:00,28.22,28.36,27.99,28.09,373700.0,24.9929,25.1169,24.7892,24.8777,373700.0
2008-08-05 10:00:00,28.07,28.19,28.0,28.0,343700.0,24.86,24.9663,24.798,24.798,343700.0
2008-08-05 10:30:00,28.01,28.15,28.0,28.15,186400.0,24.8069,24.9309,24.798,24.9309,186400.0
2008-08-05 11:00:00,28.15,28.33,28.14,28.32,303600.0,24.9309,25.0903,24.922,25.0814,303600.0
2008-08-05 11:30:00,28.32,28.45,28.32,28.44,245600.0,25.0814,25.1966,25.0814,25.1877,245600.0
2008-08-05 12:00:00,28.45,28.53,28.4,28.48,192800.0,25.1966,25.2674,25.1523,25.2231,192800.0
2008-08-05 12:30:00,28.48,28.61,28.45,28.6,156300.0,25.2231,25.3383,25.1966,25.3294,156300.0
2008-08-05 13:00:00,28.6,28.66,28.57,28.64,257300.0,25.3294,25.3826,25.3029,25.3648,257300.0
2008-08-05 13:30:00,28.64,28.75,28.6,28.65,241300.0,25.3648,25.4623,25.3294,25.3737,241300.0
2008-08-05 14:00:00,28.65,28.77,28.53,28.76,656300.0,25.3737,25.48,25.2674,25.4711,656300.0
2008-08-05 14:30:00,28.76,29.0,28.75,28.91,483500.0,25.4711,25.6837,25.4623,25.604,483500.0
2008-08-05 15:00:00,28.92,29.01,28.85,28.97,589700.0,25.6128,25.6925,25.5508,25.6571,589700.0
2008-08-05 15:30:00,28.97,29.13,28.9,29.08,1030400.0,25.6571,25.7988,25.5951,25.7545,1030400.0
2008-08-06 09:30:00,28.85,29.1,28.85,28.97,218400.0,25.5508,25.7722,25.5508,25.6571,218400.0
2008-08-06 10:00:00,28.96,28.99,28.84,28.85,141600.0,25.6483,25.6748,25.542,25.5508,141600.0
2008-08-06 10:30:00,28.85,28.88,28.68,28.79,298600.0,25.5508,25.5774,25.4003,25.4977,298600.0
2008-08-06 11:00:00,28.78,29.13,28.72,29.11,230400.0,25.4888,25.7988,25.4357,25.7811,230400.0
2008-08-06 11:30:00,29.11,29.16,29.04,29.11,220000.0,25.7811,25.8254,25.7191,25.7811,220000.0
2008-08-06 12:00:00,29.1,29.17,29.06,29.17,154000.0,25.7722,25.8342,25.7368,25.8342,154000.0
2008-08-06 12:30:00,29.17,29.27,29.09,29.12,129900.0,25.8342,25.9228,25.7634,25.79,129900.0
2008-08-06 13:00:00,29.12,29.26,29.09,29.25,111600.0,25.79,25.9139,25.7634,25.9051,111600.0
2008-08-06 13:30:00,29.24,29.28,29.09,29.15,183500.0,25.8962,25.9317,25.7634,25.8165,183500.0
2008-08-06 14:00:00,29.15,29.28,29.1,29.26,201000.0,25.8165,25.9317,25.7722,25.9139,201000.0
2008-08-06 14:30:00,29.27,29.49,29.26,29.39,219500.0,25.9228,26.1176,25.9139,26.0291,219500.0
2008-08-06 15:00:00,29.39,29.41,29.3,29.34,272400.0,26.0291,26.0468,25.9494,25.9848,272400.0
2008-08-06 15:30:00,29.33,29.34,29.27,29.28,646200.0,25.9759,25.9848,25.9228,25.9317,646200.0
2008-08-07 09:30:00,29.22,29.6,29.09,29.42,415700.0,25.8785,26.2151,25.7634,26.0556,415700.0
2008-08-07 10:00:00,29.43,29.49,29.28,29.4,375200.0,26.0645,26.1176,25.9317,26.0379,375200.0
2008-08-07 10:30:00,29.39,29.59,29.38,29.57,256800.0,26.0291,26.2062,26.0202,26.1885,256800.0
2008-08-07 11:00:00,29.56,29.62,29.48,29.53,238800.0,26.1796,26.2328,26.1088,26.1531,238800.0
2008-08-07 11:30:00,29.52,29.65,29.49,29.56,169700.0,26.1442,26.2593,26.1176,26.1796,169700.0
2008-08-07 12:00:00,29.56,29.58,29.44,29.58,159500.0,26.1796,26.1974,26.0734,26.1974,159500.0
2008-08-07 12:30:00,29.57,29.77,29.55,29.73,231600.0,26.1885,26.3656,26.1708,26.3302,231600.0
2008-08-07 13:00:00,29.72,29.75,29.64,29.75,187100.0,26.3213,26.3479,26.2505,26.3479,187100.0
2008-08-07 13:30:00,29.74,29.75,29.61,29.61,234600.0,26.3391,26.3479,26.2239,26.2239,234600.0
2008-08-07 14:00:00,29.61,29.66,29.54,29.63,236300.0,26.2239,26.2682,26.1619,26.2416,236300.0
2008-08-07 14:30:00,29.64,29.72,29.58,29.58,279500.0,26.2505,26.3213,26.1974,26.1974,279500.0
2008-08-07 15:00:00,29.58,29.71,29.52,29.68,358100.0,26.1974,26.3125,26.1442,26.2859,358100.0
2008-08-07 15:30:00,29.68,29.69,29.47,29.55,838800.0,26.2859,26.2948,26.0999,26.1708,838800.0
2008-08-08 09:30:00,29.79,29.89,29.38,29.87,246400.0,26.3833,26.4719,26.0202,26.4542,246400.0
2008-08-08 10:00:00,29.86,30.0,29.83,29.99,358300.0,26.4453,26.5693,26.4188,26.5605,358300.0
2008-08-08 10:30:00,29.99,29.99,29.81,29.86,218400.0,26.5605,26.5605,26.4011,26.4453,218400.0
2008-08-08 11:00:00,29.85,29.92,29.83,29.86,159700.0,26.4365,26.4985,26.4188,26.4453,159700.0
2008-08-08 11:30:00,29.86,29.91,29.79,29.84,226800.0,26.4453,26.4896,26.3833,26.4276,226800.0
2008-08-08 12:00:00,29.84,29.87,29.79,29.82,252900.0,26.4276,26.4542,26.3833,26.4099,252900.0
2008-08-08 12:30:00,29.82,29.85,29.76,29.83,194600.0,26.4099,26.4365,26.3568,26.4188,194600.0
2008-08-08 13:00:00,29.83,29.86,29.79,29.85,154200.0,26.4188,26.4453,26.3833,26.4365,154200.0
2008-08-08 13:30:00,29.85,29.94,29.82,29.85,365000.0,26.4365,26.5162,26.4099,26.4365,365000.0
2008-08-08 14:00:00,29.85,29.96,29.83,29.94,317000.0,26.4365,26.5339,26.4188,26.5162,317000.0
2008-08-08 14:30:00,29.94,29.94,29.85,29.88,307700.0,26.5162,26.5162,26.4365,26.463,307700.0
2008-08-08 15:00:00,29.88,29.89,29.8,29.81,381800.0,26.463,26.4719,26.3922,26.4011,381800.0
2008-08-08 15:30:00,29.8,29.88,29.79,29.86,748900.0,26.3922,26.463,26.3833,26.4453,748900.0
2008-08-11 09:30:00,29.85,30.31,29.84,30.27,521200.0,26.4365,26.8439,26.4276,26.8084,521200.0
2008-08-11 10:00:00,30.27,30.55,30.23,30.42,433100.0,26.8084,27.0564,26.773,26.9413,433100.0
2008-08-11 10:30:00,30.42,30.6,30.36,30.58,282800.0,26.9413,27.1007,26.8882,27.083,282800.0
2008-08-11 11:00:00,30.58,30.61,30.37,30.52,305700.0,27.083,27.1096,26.897,27.0299,305700.0
2008-08-11 11:30:00,30.52,30.6,30.48,30.51,222600.0,27.0299,27.1007,26.9944,27.021,222600.0
2008-08-11 12:00:00,30.51,30.53,30.46,30.52,227700.0,27.021,27.0387,26.9767,27.0299,227700.0
2008-08-11 12:30:00,30.52,30.52,30.39,30.42,184000.0,27.0299,27.0299,26.9147,26.9413,184000.0
2008-08-11 13:00:00,30.41,30.58,30.37,30.55,170100.0,26.9324,27.083,26.897,27.0564,170100.0
2008-08-11 13:30:00,30.56,30.6,30.45,30.47,243300.0,27.0653,27.1007,26.9679,26.9856,243300.0
2008-08-11 14:00:00,30.49,30.51,30.24,30.27,357800.0,27.0033,27.021,26.7819,26.8084,357800.0
2008-08-11 14:30:00,30.28,30.31,30.15,30.22,340800.0,26.8173,26.8439,26.7022,26.7642,340800.0
2008-08-11 15:00:00,30.22,30.31,30.17,30.19,324000.0,26.7642,26.8439,26.7199,26.7376,324000.0
2008-08-11 15:30:00,30.19,30.33,30.15,30.33,709600.0,26.7376,26.8616,26.7022,26.8616,709600.0
2008-08-12 09:30:00,30.38,30.46,30.12,30.46,130200.0,26.9059,26.9767,26.6756,26.9767,130200.0
2008-08-12 10:00:00,30.47,30.62,30.36,30.36,174800.0,26.9856,27.1184,26.8882,26.8882,174800.0
2008-08-12 10:30:00,30.36,30.53,30.28,30.49,199000.0,26.8882,27.0387,26.8173,27.0033,199000.0
2008-08-12 11:00:00,30.49,30.68,30.39,30.68,259900.0,27.0033,27.1716,26.9147,27.1716,259900.0
2008-08-12 11:30:00,30.67,30.69,30.56,30.59,118800.0,27.1627,27.1804,27.0653,27.0919,118800.0
2008-08-12 12:00:00,30.58,30.69,30.55,30.64,186700.0,27.083,27.1804,27.0564,27.1361,186700.0
2008-08-12 12:30:00,30.64,30.72,30.58,30.66,161700.0,27.1361,27.207,27.083,27.1538,161700.0
2008-08-12 13:00:00,30.66,30.68,30.56,30.56,179700.0,27.1538,27.1716,27.0653,27.0653,179700.0
2008-08-12 13:30:00,30.56,30.67,30.49,30.54,201100.0,27.0653,27.1627,27.0033,27.0476,201100.0
2008-08-12 14:00:00,30.53,30.69,30.53,30.66,256200.0,27.0387,27.1804,27.0387,27.1538,256200.0
2008-08-12 14:30:00,30.67,30.67,30.5,30.52,409700.0,27.1627,27.1627,27.0121,27.0299,409700.0
2008-08-12 15:00:00,30.52,30.56,30.37,30.49,660300.0,27.0299,27.0653,26.897,27.0033,660300.0
2008-08-12 15:30:00,30.48,30.51,30.31,30.51,785300.0,26.9944,27.021,26.8439,27.021,785300.0
2008-08-13 09:30:00,30.31,30.47,30.21,30.28,202900.0,26.8439,26.9856,26.7553,26.8173,202900.0
2008-08-13 10:00:00,30.27,30.45,30.2,30.3,230700.0,26.8084,26.9679,26.7465,26.835,230700.0
2008-08-13 10:30:00,30.29,30.37,30.2,30.34,250000.0,26.8262,26.897,26.7465,26.8704,250000.0
2008-08-13 11:00:00,30.34,30.34,30.06,30.09,302300.0,26.8704,26.8704,26.6225,26.649,302300.0
2008-08-13 11:30:00,30.09,30.1,29.91,29.96,304500.0,26.649,26.6579,26.4896,26.5339,304500.0
2008-08-13 12:00:00,29.96,30.08,29.93,30.03,170800.0,26.5339,26.6402,26.5073,26.5959,170800.0
2008-08-13 12:30:00,30.04,30.05,29.87,29.93,218200.0,26.6047,26.6136,26.4542,26.5073,218200.0
2008-08-13 13:00:00,29.91,30.03,29.83,30.01,204400.0,26.4896,26.5959,26.4188,26.5782,204400.0
2008-08-13 13:30:00,30.01,30.09,29.93,30.01,231500.0,26.5782,26.649,26.5073,26.5782,231500.0
2008-08-13 14:00:00,30.01,30.12,29.97,30.06,245000.0,26.5782,26.6756,26.5428,26.6225,245000.0
2008-08-13 14:30:00,30.05,30.25,30.01,30.22,264500.0,26.6136,26.7907,26.5782,26.7642,264500.0
2008-08-13 15:00:00,30.22,30.28,29.99,30.05,316800.0,26.7642,26.8173,26.5605,26.6136,316800.0
2008-08-13 15:30:00,30.05,30.11,29.97,30.11,595900.0,26.6136,26.6667,26.5428,26.6667,595900.0
2008-08-14 09:30:00,30.21,30.38,29.86,30.38,203800.0,26.7553,26.9059,26.4453,26.9059,203800.0
2008-08-14 10:00:00,30.39,30.44,30.08,30.31,285400.0,26.9147,26.959,26.6402,26.8439,285400.0
2008-08-14 10:30:00,30.31,30.53,30.28,30.41,239900.0,26.8439,27.0387,26.8173,26.9324,239900.0
2008-08-14 11:00:00,30.41,30.64,30.37,30.55,162700.0,26.9324,27.1361,26.897,27.0564,162700.0
2008-08-14 11:30:00,30.55,30.69,30.52,30.68,118200.0,27.0564,27.1804,27.0299,27.1716,118200.0
2008-08-14 12:00:00,30.68,30.72,30.55,30.55,187500.0,27.1716,27.207,27.0564,27.0564,187500.0
2008-08-14 12:30:00,30.55,30.79,30.53,30.77,162800.0,27.0564,27.269,27.0387,27.2513,162800.0
2008-08-14 13:00:00,30.76,30.83,30.69,30.7,154100.0,27.2424,27.3044,27.1804,27.1893,154100.0
2008-08-14 13:30:00,30.7,30.7,30.61,30.67,152800.0,27.1893,27.1893,27.1096,27.1627,152800.0
2008-08-14 14:00:00,30.67,30.79,30.64,30.71,217800.0,27.1627,27.269,27.1361,27.1981,217800.0
2008-08-14 14:30:00,30.71,30.74,30.61,30.63,301500.0,27.1981,27.2247,27.1096,27.1273,301500.0
2008-08-14 15:00:00,30.63,30.67,30.56,30.65,291400.0,27.1273,27.1627,27.0653,27.145,291400.0
2008-08-14 15:30:00,30.66,30.71,30.62,30.64,644900.0,27.1538,27.1981,27.1184,27.1361,644900.0
2008-08-15 09:30:00,30.79,30.8,30.44,30.6,755100.0,27.269,27.2778,26.959,27.1007,755100.0
2008-08-15 10:00:00,30.6,30.64,30.34,30.58,240400.0,27.1007,27.1361,26.8704,27.083,240400.0
2008-08-15 10:30:00,30.59,30.88,30.59,30.85,266200.0,27.0919,27.3487,27.0919,27.3221,266200.0
2008-08-15 11:00:00,30.84,30.84,30.6,30.66,134500.0,27.3133,27.3133,27.1007,27.1538,134500.0
2008-08-15 11:30:00,30.66,30.68,30.55,30.57,136000.0,27.1538,27.1716,27.0564,27.0741,136000.0
2008-08-15 12:00:00,30.56,30.64,30.53,30.61,96000.0,27.0653,27.1361,27.0387,27.1096,96000.0
2008-08-15 12:30:00,30.61,30.76,30.6,30.7,116600.0,27.1096,27.2424,27.1007,27.1893,116600.0
2008-08-15 13:00:00,30.71,30.73,30.52,30.54,160800.0,27.1981,27.2158,27.0299,27.0476,160800.0
2008-08-15 13:30:00,30.54,30.55,30.47,30.48,189900.0,27.0476,27.0564,26.9856,26.9944,189900.0
2008-08-15 14:00:00,30.48,30.53,30.4,30.42,227800.0,26.9944,27.0387,26.9236,26.9413,227800.0
2008-08-15 14:30:00,30.42,30.57,30.42,30.54,184800.0,26.9413,27.0741,26.9413,27.0476,184800.0
2008-08-15 15:00:00,30.53,30.71,30.53,30.69,211800.0,27.0387,27.1981,27.0387,27.1804,211800.0
2008-08-15 15:30:00,30.7,30.71,30.5,30.59,374400.0,27.1893,27.1981,27.0121,27.0919,374400.0
2008-08-18 09:30:00,30.86,30.86,30.56,30.59,222000.0,27.331,27.331,27.0653,27.0919,222000.0
2008-08-18 10:00:00,30.59,30.66,30.44,30.64,171200.0,27.0919,27.1538,26.959,27.1361,171200.0
2008-08-18 10:30:00,30.64,30.74,30.6,30.67,172100.0,27.1361,27.2247,27.1007,27.1627,172100.0
2008-08-18 11:00:00,30.66,30.72,30.61,30.66,191300.0,27.1538,27.207,27.1096,27.1538,191300.0
2008-08-18 11:30:00,30.67,30.68,30.6,30.61,166900.0,27.1627,27.1716,27.1007,27.1096,166900.0
2008-08-18 12:00:00,30.6,30.62,30.3,30.41,365300.0,27.1007,27.1184,26.835,26.9324,365300.0
2008-08-18 12:30:00,30.42,30.43,30.24,30.32,153100.0,26.9413,26.9501,26.7819,26.8527,153100.0
2008-08-18 13:00:00,30.33,30.53,30.33,30.47,191400.0,26.8616,27.0387,26.8616,26.9856,191400.0
2008-08-18 13:30:00,30.47,30.48,30.24,30.24,214100.0,26.9856,26.9944,26.7819,26.7819,214100.0
2008-08-18 14:00:00,30.24,30.35,30.21,30.27,217500.0,26.7819,26.8793,26.7553,26.8084,217500.0
2008-08-18 14:30:00,30.27,30.34,30.2,30.3,210700.0,26.8084,26.8704,26.7465,26.835,210700.0
2008-08-18 15:00:00,30.29,30.46,30.22,30.35,295000.0,26.8262,26.9767,26.7642,26.8793,295000.0
2008-08-18 15:30:00,30.35,30.46,30.2,30.43,591900.0,26.8793,26.9767,26.7465,26.9501,591900.0
2008-08-19 09:30:00,30.34,30.74,30.22,30.29,212500.0,26.8704,27.2247,26.7642,26.8262,212500.0
2008-08-19 10:00:00,30.28,30.28,30.04,30.06,161100.0,26.8173,26.8173,26.6047,26.6225,161100.0
2008-08-19 10:30:00,30.07,30.11,29.91,29.99,233800.0,26.6313,26.6667,26.4896,26.5605,233800.0
2008-08-19 11:00:00,29.99,30.0,29.86,29.98,195800.0,26.5605,26.5693,26.4453,26.5516,195800.0
2008-08-19 11:30:00,29.98,30.02,29.9,29.9,674100.0,26.5516,26.587,26.4808,26.4808,674100.0
2008-08-19 12:00:00,29.89,29.92,29.76,29.87,194200.0,26.4719,26.4985,26.3568,26.4542,194200.0
2008-08-19 12:30:00,29.86,29.97,29.82,29.82,127500.0,26.4453,26.5428,26.4099,26.4099,127500.0
2008-08-19 13:00:00,29.82,30.0,29.8,30.0,195300.0,26.4099,26.5693,26.3922,26.5693,195300.0
2008-08-19 13:30:00,30.0,30.05,29.86,29.86,182800.0,26.5693,26.6136,26.4453,26.4453,182800.0
2008-08-19 14:00:00,29.86,29.96,29.8,29.83,195300.0,26.4453,26.5339,26.3922,26.4188,195300.0
2008-08-19 14:30:00,29.82,29.86,29.79,29.83,210200.0,26.4099,26.4453,26.3833,26.4188,210200.0
2008-08-19 15:00:00,29.83,29.84,29.7,29.8,367100.0,26.4188,26.4276,26.3036,26.3922,367100.0
2008-08-19 15:30:00,29.81,29.84,29.66,29.84,934900.0,26.4011,26.4276,26.2682,26.4276,934900.0
2008-08-20 09:30:00,30.11,30.3,29.97,30.08,316400.0,26.6667,26.835,26.5428,26.6402,316400.0
2008-08-20 10:00:00,30.06,30.26,29.93,30.02,291600.0,26.6225,26.7996,26.5073,26.587,291600.0
2008-08-20 10:30:00,30.02,30.56,30.02,30.53,708000.0,26.587,27.0653,26.587,27.0387,708000.0
2008-08-20 11:00:00,30.55,30.6,30.39,30.43,146800.0,27.0564,27.1007,26.9147,26.9501,146800.0
2008-08-20 11:30:00,30.41,30.43,30.18,30.32,83500.0,26.9324,26.9501,26.7287,26.8527,83500.0
2008-08-20 12:00:00,30.32,30.35,30.01,30.08,191300.0,26.8527,26.8793,26.5782,26.6402,191300.0
2008-08-20 12:30:00,30.08,30.1,29.94,30.07,188500.0,26.6402,26.6579,26.5162,26.6313,188500.0
2008-08-20 13:00:00,30.07,30.21,30.04,30.17,97500.0,26.6313,26.7553,26.6047,26.7199,97500.0
2008-08-20 13:30:00,30.18,30.22,30.13,30.19,77300.0,26.7287,26.7642,26.6845,26.7376,77300.0
2008-08-20 14:00:00,30.18,30.19,29.89,30.0,202100.0,26.7287,26.7376,26.4719,26.5693,202100.0
2008-08-20 14:30:00,30.01,30.18,29.98,30.15,285500.0,26.5782,26.7287,26.5516,26.7022,285500.0
2008-08-20 15:00:00,30.15,30.17,30.07,30.15,308300.0,26.7022,26.7199,26.6313,26.7022,308300.0
2008-08-20 15:30:00,30.14,30.36,30.11,30.33,781400.0,26.6933,26.8882,26.6667,26.8616,781400.0
2008-08-21 09:30:00,29.86,30.03,29.67,29.96,302900.0,26.4453,26.5959,26.2771,26.5339,302900.0
2008-08-21 10:00:00,29.94,30.15,29.9,29.93,335700.0,26.5162,26.7022,26.4808,26.5073,335700.0
2008-08-21 10:30:00,29.94,29.95,29.54,29.59,425800.0,26.5162,26.525,26.1619,26.2062,425800.0
2008-08-21 11:00:00,29.58,29.78,29.46,29.76,329100.0,26.1974,26.3745,26.0911,26.3568,329100.0
2008-08-21 11:30:00,29.76,29.79,29.6,29.63,293800.0,26.3568,26.3833,26.2151,26.2416,293800.0
2008-08-21 12:00:00,29.63,29.76,29.52,29.53,274200.0,26.2416,26.3568,26.1442,26.1531,274200.0
2008-08-21 12:30:00,29.53,29.62,29.45,29.59,201300.0,26.1531,26.2328,26.0822,26.2062,201300.0
2008-08-21 13:00:00,29.6,29.73,29.54,29.58,230200.0,26.2151,26.3302,26.1619,26.1974,230200.0
2008-08-21 13:30:00,29.59,29.83,29.59,29.82,245000.0,26.2062,26.4188,26.2062,26.4099,245000.0
2008-08-21 14:00:00,29.81,30.0,29.81,29.94,267100.0,26.4011,26.5693,26.4011,26.5162,267100.0
2008-08-21 14:30:00,29.94,30.05,29.71,29.73,414800.0,26.5162,26.6136,26.3125,26.3302,414800.0
2008-08-21 15:00:00,29.74,30.07,29.74,29.97,557300.0,26.3391,26.6313,26.3391,26.5428,557300.0
2008-08-21 15:30:00,29.97,30.06,29.89,30.01,785900.0,26.5428,26.6225,26.4719,26.5782,785900.0
2008-08-22 09:30:00,30.08,31.75,30.08,31.25,1033400.0,26.6402,28.1192,26.6402,27.6764,1033400.0
2008-08-22 10:00:00,31.24,31.46,31.1,31.28,563800.0,27.6675,27.8624,27.5435,27.7029,563800.0
2008-08-22 10:30:00,31.29,31.5,31.29,31.47,391100.0,27.7118,27.8978,27.7118,27.8712,391100.0
2008-08-22 11:00:00,31.47,31.58,31.37,31.53,469900.0,27.8712,27.9686,27.7827,27.9244,469900.0
2008-08-22 11:30:00,31.54,31.68,31.26,31.43,667300.0,27.9332,28.0572,27.6852,27.8358,667300.0
2008-08-22 12:00:00,31.43,31.43,31.18,31.33,357200.0,27.8358,27.8358,27.6144,27.7472,357200.0
2008-08-22 12:30:00,31.32,31.33,31.03,31.07,377800.0,27.7384,27.7472,27.4815,27.517,377800.0
2008-08-22 13:00:00,31.07,31.2,31.04,31.19,257000.0,27.517,27.6321,27.4904,27.6232,257000.0
2008-08-22 13:30:00,31.19,31.21,31.08,31.14,230200.0,27.6232,27.641,27.5258,27.579,230200.0
2008-08-22 14:00:00,31.13,31.36,31.07,31.31,358900.0,27.5701,27.7738,27.517,27.7295,358900.0
2008-08-22 14:30:00,31.31,31.39,31.19,31.27,293800.0,27.7295,27.8004,27.6232,27.6941,293800.0
2008-08-22 15:00:00,31.26,31.37,31.15,31.17,339000.0,27.6852,27.7827,27.5878,27.6055,339000.0
2008-08-22 15:30:00,31.17,31.31,31.11,31.16,722600.0,27.6055,27.7295,27.5524,27.5967,722600.0
2008-08-25 09:30:00,30.49,31.1,30.46,30.78,486200.0,27.0033,27.5435,26.9767,27.2601,486200.0
2008-08-25 10:00:00,30.79,31.06,30.68,30.96,342800.0,27.269,27.5081,27.1716,27.4195,342800.0
2008-08-25 10:30:00,30.96,31.0,30.64,30.66,279900.0,27.4195,27.455,27.1361,27.1538,279900.0
2008-08-25 11:00:00,30.66,30.68,30.42,30.47,408400.0,27.1538,27.1716,26.9413,26.9856,408400.0
2008-08-25 11:30:00,30.46,30.52,30.3,30.31,222400.0,26.9767,27.0299,26.835,26.8439,222400.0
2008-08-25 12:00:00,30.32,30.35,30.24,30.26,218700.0,26.8527,26.8793,26.7819,26.7996,218700.0
2008-08-25 12:30:00,30.27,30.45,30.22,30.41,124400.0,26.8084,26.9679,26.7642,26.9324,124400.0
2008-08-25 13:00:00,30.41,30.51,30.39,30.45,177600.0,26.9324,27.021,26.9147,26.9679,177600.0
2008-08-25 13:30:00,30.44,30.5,30.4,30.43,133500.0,26.959,27.0121,26.9236,26.9501,133500.0
2008-08-25 14:00:00,30.42,30.48,30.35,30.4,190000.0,26.9413,26.9944,26.8793,26.9236,190000.0
2008-08-25 14:30:00,30.4,30.59,30.38,30.51,323100.0,26.9236,27.0919,26.9059,27.021,323100.0
2008-08-25 15:00:00,30.51,30.59,30.44,30.52,420100.0,27.021,27.0919,26.959,27.0299,420100.0
2008-08-25 15:30:00,30.51,30.57,30.43,30.5,750100.0,27.021,27.0741,26.9501,27.0121,750100.0
2008-08-26 09:30:00,30.48,30.68,30.25,30.42,317500.0,26.9944,27.1716,26.7907,26.9413,317500.0
2008-08-26 10:00:00,30.43,30.53,30.36,30.48,292300.0,26.9501,27.0387,26.8882,26.9944,292300.0
2008-08-26 10:30:00,30.49,30.62,30.49,30.54,193900.0,27.0033,27.1184,27.0033,27.0476,193900.0
2008-08-26 11:00:00,30.54,30.55,30.32,30.36,221100.0,27.0476,27.0564,26.8527,26.8882,221100.0
2008-08-26 11:30:00,30.36,30.37,30.29,30.33,222000.0,26.8882,26.897,26.8262,26.8616,222000.0
2008-08-26 12:00:00,30.33,30.42,30.31,30.32,163100.0,26.8616,26.9413,26.8439,26.8527,163100.0
2008-08-26 12:30:00,30.32,30.33,30.25,30.27,127400.0,26.8527,26.8616,26.7907,26.8084,127400.0
2008-08-26 13:00:00,30.26,30.33,30.25,30.3,131700.0,26.7996,26.8616,26.7907,26.835,131700.0
2008-08-26 13:30:00,30.3,30.3,30.15,30.15,323800.0,26.835,26.835,26.7022,26.7022,323800.0
2008-08-26 14:00:00,30.15,30.24,30.05,30.06,317600.0,26.7022,26.7819,26.6136,26.6225,317600.0
2008-08-26 14:30:00,30.06,30.17,30.03,30.13,330500.0,26.6225,26.7199,26.5959,26.6845,330500.0
2008-08-26 15:00:00,30.13,30.26,30.12,30.2,378200.0,26.6845,26.7996,26.6756,26.7465,378200.0
2008-08-26 15:30:00,30.2,30.26,30.18,30.18,542900.0,26.7465,26.7996,26.7287,26.7287,542900.0
2008-08-27 09:30:00,30.14,30.5,30.04,30.47,238500.0,26.6933,27.0121,26.6047,26.9856,238500.0
2008-08-27 10:00:00,30.46,30.6,30.41,30.55,171300.0,26.9767,27.1007,26.9324,27.0564,171300.0
2008-08-27 10:30:00,30.56,30.59,30.46,30.55,167900.0,27.0653,27.0919,26.9767,27.0564,167900.0
2008-08-27 11:00:00,30.55,30.59,30.48,30.48,209200.0,27.0564,27.0919,26.9944,26.9944,209200.0
2008-08-27 11:30:00,30.47,30.52,30.4,30.49,191200.0,26.9856,27.0299,26.9236,27.0033,191200.0
2008-08-27 12:00:00,30.5,30.6,30.5,30.56,214900.0,27.0121,27.1007,27.0121,27.0653,214900.0
2008-08-27 12:30:00,30.56,30.69,30.55,30.68,231300.0,27.0653,27.1804,27.0564,27.1716,231300.0
2008-08-27 13:00:00,30.68,30.68,30.56,30.57,127900.0,27.1716,27.1716,27.0653,27.0741,127900.0
2008-08-27 13:30:00,30.57,30.61,30.52,30.52,221700.0,27.0741,27.1096,27.0299,27.0299,221700.0
2008-08-27 14:00:00,30.52,30.56,30.46,30.53,202400.0,27.0299,27.0653,26.9767,27.0387,202400.0
2008-08-27 14:30:00,30.52,30.58,30.46,30.48,287800.0,27.0299,27.083,26.9767,26.9944,287800.0
2008-08-27 15:00:00,30.48,30.5,30.3,30.35,319700.0,26.9944,27.0121,26.835,26.8793,319700.0
2008-08-27 15:30:00,30.35,30.39,30.25,30.39,498000.0,26.8793,26.9147,26.7907,26.9147,498000.0
2008-08-28 09:30:00,30.64,30.9,30.55,30.8,202200.0,27.1361,27.3664,27.0564,27.2778,202200.0
2008-08-28 10:00:00,30.81,30.81,30.69,30.75,163600.0,27.2867,27.2867,27.1804,27.2336,163600.0
2008-08-28 10:30:00,30.74,30.84,30.68,30.8,183100.0,27.2247,27.3133,27.1716,27.2778,183100.0
2008-08-28 11:00:00,30.81,30.88,30.75,30.75,107000.0,27.2867,27.3487,27.2336,27.2336,107000.0
2008-08-28 11:30:00,30.76,30.87,30.71,30.83,194900.0,27.2424,27.3398,27.1981,27.3044,194900.0
2008-08-28 12:00:00,30.83,30.87,30.71,30.86,105900.0,27.3044,27.3398,27.1981,27.331,105900.0
2008-08-28 12:30:00,30.86,30.89,30.77,30.88,162500.0,27.331,27.3575,27.2513,27.3487,162500.0
2008-08-28 13:00:00,30.87,30.97,30.85,30.97,138200.0,27.3398,27.4284,27.3221,27.4284,138200.0
2008-08-28 13:30:00,30.97,31.0,30.93,30.97,163900.0,27.4284,27.455,27.393,27.4284,163900.0
2008-08-28 14:00:00,30.96,30.97,30.87,30.95,265200.0,27.4195,27.4284,27.3398,27.4107,265200.0
2008-08-28 14:30:00,30.94,31.0,30.94,30.98,267300.0,27.4018,27.455,27.4018,27.4373,267300.0
2008-08-28 15:00:00,30.98,31.0,30.92,30.98,276200.0,27.4373,27.455,27.3841,27.4373,276200.0
2008-08-28 15:30:00,30.98,30.99,30.93,30.94,478100.0,27.4373,27.4461,27.393,27.4018,478100.0
2008-08-29 09:30:00,30.83,30.88,30.41,30.68,197600.0,27.3044,27.3487,26.9324,27.1716,197600.0
2008-08-29 10:00:00,30.68,30.71,30.38,30.39,135500.0,27.1716,27.1981,26.9059,26.9147,135500.0
2008-08-29 10:30:00,30.41,30.41,30.19,30.24,218700.0,26.9324,26.9324,26.7376,26.7819,218700.0
2008-08-29 11:00:00,30.24,30.29,30.19,30.2,111800.0,26.7819,26.8262,26.7376,26.7465,111800.0
2008-08-29 11:30:00,30.2,30.29,30.13,30.22,149500.0,26.7465,26.8262,26.6845,26.7642,149500.0
2008-08-29 12:00:00,30.22,30.24,30.11,30.11,129400.0,26.7642,26.7819,26.6667,26.6667,129400.0
2008-08-29 12:30:00,30.11,30.26,30.1,30.23,64600.0,26.6667,26.7996,26.6579,26.773,64600.0
2008-08-29 13:00:00,30.24,30.46,30.24,30.38,168300.0,26.7819,26.9767,26.7819,26.9059,168300.0
2008-08-29 13:30:00,30.39,30.4,30.25,30.28,93100.0,26.9147,26.9236,26.7907,26.8173,93100.0
2008-08-29 14:00:00,30.28,30.39,30.27,30.37,152100.0,26.8173,26.9147,26.8084,26.897,152100.0
2008-08-29 14:30:00,30.37,30.37,30.23,30.28,201300.0,26.897,26.897,26.773,26.8173,201300.0
2008-08-29 15:00:00,30.28,30.29,30.13,30.14,383300.0,26.8173,26.8262,26.6845,26.6933,383300.0
2008-08-29 15:30:00,30.14,30.23,30.03,30.08,649100.0,26.6933,26.773,26.5959,26.6402,649100.0
2008-09-02 09:30:00,30.44,31.0,30.39,30.95,377300.0,26.959,27.455,26.9147,27.4107,377300.0
2008-09-02 10:00:00,30.95,31.0,30.7,30.8,249000.0,27.4107,27.455,27.1893,27.2778,249000.0
2008-09-02 10:30:00,30.8,30.88,30.78,30.88,657000.0,27.2778,27.3487,27.2601,27.3487,657000.0
2008-09-02 11:00:00,30.88,31.0,30.86,30.98,219400.0,27.3487,27.455,27.331,27.4373,219400.0
2008-09-02 11:30:00,30.98,31.0,30.9,30.92,161600.0,27.4373,27.455,27.3664,27.3841,161600.0
2008-09-02 12:00:00,30.93,30.93,30.59,30.64,233100.0,27.393,27.393,27.0919,27.1361,233100.0
2008-09-02 12:30:00,30.64,30.71,30.58,30.63,252200.0,27.1361,27.1981,27.083,27.1273,252200.0
2008-09-02 13:00:00,30.62,30.71,30.59,30.64,113600.0,27.1184,27.1981,27.0919,27.1361,113600.0
2008-09-02 13:30:00,30.65,30.75,30.32,30.37,266000.0,27.145,27.2336,26.8527,26.897,266000.0
2008-09-02 14:00:00,30.37,30.51,30.35,30.44,304600.0,26.897,27.021,26.8793,26.959,304600.0
2008-09-02 14:30:00,30.45,30.55,30.35,30.41,299100.0,26.9679,27.0564,26.8793,26.9324,299100.0
2008-09-02 15:00:00,30.42,30.5,30.38,30.47,290200.0,26.9413,27.0121,26.9059,26.9856,290200.0
2008-09-02 15:30:00,30.47,30.54,30.38,30.47,1054300.0,26.9856,27.0476,26.9059,26.9856,1054300.0
2008-09-03 09:30:00,30.76,30.85,30.34,30.85,414200.0,27.2424,27.3221,26.8704,27.3221,414200.0
2008-09-03 10:00:00,30.84,31.0,30.79,30.91,558900.0,27.3133,27.455,27.269,27.3753,558900.0
2008-09-03 10:30:00,30.91,31.0,30.88,30.94,226500.0,27.3753,27.455,27.3487,27.4018,226500.0
2008-09-03 11:00:00,30.94,30.98,30.88,30.94,328700.0,27.4018,27.4373,27.3487,27.4018,328700.0
2008-09-03 11:30:00,30.94,30.98,30.57,30.59,419800.0,27.4018,27.4373,27.0741,27.0919,419800.0
2008-09-03 12:00:00,30.59,30.6,30.5,30.59,351300.0,27.0919,27.1007,27.0121,27.0919,351300.0
2008-09-03 12:30:00,30.59,30.59,30.49,30.55,281300.0,27.0919,27.0919,27.0033,27.0564,281300.0
2008-09-03 13:00:00,30.56,30.69,30.51,30.61,318200.0,27.0653,27.1804,27.021,27.1096,318200.0
2008-09-03 13:30:00,30.61,30.73,30.53,30.63,346900.0,27.1096,27.2158,27.0387,27.1273,346900.0
2008-09-03 14:00:00,30.63,30.71,30.42,30.46,578200.0,27.1273,27.1981,26.9413,26.9767,578200.0
2008-09-03 14:30:00,30.46,30.51,30.33,30.34,477300.0,26.9767,27.021,26.8616,26.8704,477300.0
2008-09-03 15:00:00,30.34,30.49,30.31,30.36,580000.0,26.8704,27.0033,26.8439,26.8882,580000.0
2008-09-03 15:30:00,30.37,30.52,30.36,30.52,1014100.0,26.897,27.0299,26.8882,27.0299,1014100.0
2008-09-04 09:30:00,30.24,30.67,30.08,30.17,157100.0,26.7819,27.1627,26.6402,26.7199,157100.0
2008-09-04 10:00:00,30.18,30.27,30.07,30.11,165400.0,26.7287,26.8084,26.6313,26.6667,165400.0
2008-09-04 10:30:00,30.12,30.12,29.85,29.9,309700.0,26.6756,26.6756,26.4365,26.4808,309700.0
2008-09-04 11:00:00,29.89,29.91,29.71,29.84,281300.0,26.4719,26.4896,26.3125,26.4276,281300.0
2008-09-04 11:30:00,29.85,30.03,29.77,29.94,172400.0,26.4365,26.5959,26.3656,26.5162,172400.0
2008-09-04 12:00:00,29.94,30.0,29.88,29.92,212500.0,26.5162,26.5693,26.463,26.4985,212500.0
2008-09-04 12:30:00,29.93,29.93,29.79,29.87,143800.0,26.5073,26.5073,26.3833,26.4542,143800.0
2008-09-04 13:00:00,29.88,29.91,29.79,29.84,179500.0,26.463,26.4896,26.3833,26.4276,179500.0
2008-09-04 13:30:00,29.85,29.97,29.79,29.96,200600.0,26.4365,26.5428,26.3833,26.5339,200600.0
2008-09-04 14:00:00,29.96,29.96,29.81,29.9,254800.0,26.5339,26.5339,26.4011,26.4808,254800.0
2008-09-04 14:30:00,29.9,29.9,29.71,29.79,270600.0,26.4808,26.4808,26.3125,26.3833,270600.0
2008-09-04 15:00:00,29.8,29.86,29.74,29.8,425800.0,26.3922,26.4453,26.3391,26.3922,425800.0
2008-09-04 15:30:00,29.8,29.8,29.61,29.61,831100.0,26.3922,26.3922,26.2239,26.2239,831100.0
2008-09-05 09:30:00,29.55,29.75,29.36,29.69,527400.0,26.1708,26.3479,26.0025,26.2948,527400.0
2008-09-05 10:00:00,29.69,29.76,29.58,29.71,554700.0,26.2948,26.3568,26.1974,26.3125,554700.0
2008-09-05 10:30:00,29.71,29.83,29.7,29.72,477200.0,26.3125,26.4188,26.3036,26.3213,477200.0
2008-09-05 11:00:00,29.72,29.82,29.52,29.81,487900.0,26.3213,26.4099,26.1442,26.4011,487900.0
2008-09-05 11:30:00,29.81,29.97,29.73,29.89,352300.0,26.4011,26.5428,26.3302,26.4719,352300.0
2008-09-05 12:00:00,29.88,29.98,29.74,29.98,232800.0,26.463,26.5516,26.3391,26.5516,232800.0
2008-09-05 12:30:00,29.98,30.13,29.97,30.03,257000.0,26.5516,26.6845,26.5428,26.5959,257000.0
2008-09-05 13:00:00,30.02,30.13,29.95,29.96,166700.0,26.587,26.6845,26.525,26.5339,166700.0
2008-09-05 13:30:00,29.95,30.02,29.84,29.97,270300.0,26.525,26.587,26.4276,26.5428,270300.0
2008-09-05 14:00:00,29.97,30.04,29.87,29.97,300700.0,26.5428,26.6047,26.4542,26.5428,300700.0
2008-09-05 14:30:00,29.97,30.09,29.91,30.03,326600.0,26.5428,26.649,26.4896,26.5959,326600.0
2008-09-05 15:00:00,30.03,30.03,29.84,29.89,312600.0,26.5959,26.5959,26.4276,26.4719,312600.0
2008-09-05 15:30:00,29.89,30.0,29.83,29.85,659100.0,26.4719,26.5693,26.4188,26.4365,659100.0
2008-09-08 09:30:00,30.38,31.94,30.06,30.09,954500.0,26.9059,28.2875,26.6225,26.649,954500.0
2008-09-08 10:00:00,30.11,30.59,30.0,30.48,347700.0,26.6667,27.0919,26.5693,26.9944,347700.0
2008-09-08 10:30:00,30.48,30.69,30.22,30.22,345500.0,26.9944,27.1804,26.7642,26.7642,345500.0
2008-09-08 11:00:00,30.21,30.46,30.05,30.22,267500.0,26.7553,26.9767,26.6136,26.7642,267500.0
2008-09-08 11:30:00,30.23,30.4,30.2,30.28,245300.0,26.773,26.9236,26.7465,26.8173,245300.0
2008-09-08 12:00:00,30.28,30.42,30.11,30.39,210900.0,26.8173,26.9413,26.6667,26.9147,210900.0
2008-09-08 12:30:00,30.38,30.56,30.38,30.48,213100.0,26.9059,27.0653,26.9059,26.9944,213100.0
2008-09-08 13:00:00,30.49,30.51,30.24,30.27,189700.0,27.0033,27.021,26.7819,26.8084,189700.0
2008-09-08 13:30:00,30.26,30.3,30.12,30.15,150900.0,26.7996,26.835,26.6756,26.7022,150900.0
2008-09-08 14:00:00,30.14,30.4,30.1,30.37,213000.0,26.6933,26.9236,26.6579,26.897,213000.0
2008-09-08 14:30:00,30.37,30.44,30.3,30.35,233100.0,26.897,26.959,26.835,26.8793,233100.0
2008-09-08 15:00:00,30.35,30.49,30.19,30.45,414600.0,26.8793,27.0033,26.7376,26.9679,414600.0
2008-09-08 15:30:00,30.46,30.59,30.45,30.53,852900.0,26.9767,27.0919,26.9679,27.0387,852900.0
2008-09-09 09:30:00,30.73,30.95,30.53,30.9,356700.0,27.2158,27.4107,27.0387,27.3664,356700.0
2008-09-09 10:00:00,30.91,30.91,30.6,30.61,273600.0,27.3753,27.3753,27.1007,27.1096,273600.0
2008-09-09 10:30:00,30.6,30.74,30.5,30.56,223700.0,27.1007,27.2247,27.0121,27.0653,223700.0
2008-09-09 11:00:00,30.57,30.63,30.4,30.45,408800.0,27.0741,27.1273,26.9236,26.9679,408800.0
2008-09-09 11:30:00,30.45,30.5,30.38,30.4,357400.0,26.9679,27.0121,26.9059,26.9236,357400.0
2008-09-09 12:00:00,30.39,30.49,30.3,30.4,546100.0,26.9147,27.0033,26.835,26.9236,546100.0
2008-09-09 12:30:00,30.39,30.46,30.34,30.45,235400.0,26.9147,26.9767,26.8704,26.9679,235400.0
2008-09-09 13:00:00,30.45,30.63,30.42,30.42,298500.0,26.9679,27.1273,26.9413,26.9413,298500.0
2008-09-09 13:30:00,30.43,30.49,30.34,30.37,231100.0,26.9501,27.0033,26.8704,26.897,231100.0
2008-09-09 14:00:00,30.38,30.51,30.3,30.42,394300.0,26.9059,27.021,26.835,26.9413,394300.0
2008-09-09 14:30:00,30.43,30.49,30.32,30.44,338700.0,26.9501,27.0033,26.8527,26.959,338700.0
2008-09-09 15:00:00,30.44,30.54,30.31,30.53,513700.0,26.959,27.0476,26.8439,27.0387,513700.0
2008-09-09 15:30:00,30.53,30.57,30.25,30.3,700700.0,27.0387,27.0741,26.7907,26.835,700700.0
2008-09-10 09:30:00,30.6,30.6,30.11,30.13,398100.0,27.1007,27.1007,26.6667,26.6845,398100.0
2008-09-10 10:00:00,30.12,30.21,30.04,30.2,245600.0,26.6756,26.7553,26.6047,26.7465,245600.0
2008-09-10 10:30:00,30.19,30.27,30.09,30.2,340500.0,26.7376,26.8084,26.649,26.7465,340500.0
2008-09-10 11:00:00,30.2,30.3,30.13,30.23,202100.0,26.7465,26.835,26.6845,26.773,202100.0
2008-09-10 11:30:00,30.21,30.49,30.2,30.4,275300.0,26.7553,27.0033,26.7465,26.9236,275300.0
2008-09-10 12:00:00,30.4,30.52,30.29,30.3,185400.0,26.9236,27.0299,26.8262,26.835,185400.0
2008-09-10 12:30:00,30.31,30.45,30.31,30.36,149400.0,26.8439,26.9679,26.8439,26.8882,149400.0
2008-09-10 13:00:00,30.34,30.37,30.22,30.32,176800.0,26.8704,26.897,26.7642,26.8527,176800.0
2008-09-10 13:30:00,30.32,30.41,30.22,30.24,184300.0,26.8527,26.9324,26.7642,26.7819,184300.0
2008-09-10 14:00:00,30.25,30.44,30.22,30.43,400200.0,26.7907,26.959,26.7642,26.9501,400200.0
2008-09-10 14:30:00,30.43,30.54,30.27,30.31,322500.0,26.9501,27.0476,26.8084,26.8439,322500.0
2008-09-10 15:00:00,30.32,30.43,30.27,30.3,343800.0,26.8527,26.9501,26.8084,26.835,343800.0
2008-09-10 15:30:00,30.3,30.36,30.1,30.16,654700.0,26.835,26.8882,26.6579,26.711,654700.0
2008-09-11 09:30:00,30.0,30.24,29.8,30.13,338800.0,26.5693,26.7819,26.3922,26.6845,338800.0
2008-09-11 10:00:00,30.13,30.42,30.13,30.22,283100.0,26.6845,26.9413,26.6845,26.7642,283100.0
2008-09-11 10:30:00,30.22,30.47,30.16,30.45,261300.0,26.7642,26.9856,26.711,26.9679,261300.0
2008-09-11 11:00:00,30.45,30.49,30.18,30.25,194100.0,26.9679,27.0033,26.7287,26.7907,194100.0
2008-09-11 11:30:00,30.25,30.42,30.24,30.42,252600.0,26.7907,26.9413,26.7819,26.9413,252600.0
2008-09-11 12:00:00,30.42,30.53,30.21,30.25,200000.0,26.9413,27.0387,26.7553,26.7907,200000.0
2008-09-11 12:30:00,30.24,30.32,30.16,30.21,222300.0,26.7819,26.8527,26.711,26.7553,222300.0
2008-09-11 13:00:00,30.2,30.25,30.07,30.19,250400.0,26.7465,26.7907,26.6313,26.7376,250400.0
2008-09-11 13:30:00,30.2,30.41,30.19,30.39,232100.0,26.7465,26.9324,26.7376,26.9147,232100.0
2008-09-11 14:00:00,30.38,30.5,30.34,30.43,230700.0,26.9059,27.0121,26.8704,26.9501,230700.0
2008-09-11 14:30:00,30.42,30.51,30.36,30.4,275700.0,26.9413,27.021,26.8882,26.9236,275700.0
2008-09-11 15:00:00,30.4,30.51,30.25,30.28,633600.0,26.9236,27.021,26.7907,26.8173,633600.0
2008-09-11 15:30:00,30.28,30.58,30.21,30.53,713500.0,26.8173,27.083,26.7553,27.0387,713500.0
2008-09-12 09:30:00,30.19,30.49,29.99,30.16,402000.0,26.7376,27.0033,26.5605,26.711,402000.0
2008-09-12 10:00:00,30.17,30.27,30.0,30.09,321700.0,26.7199,26.8084,26.5693,26.649,321700.0
2008-09-12 10:30:00,30.1,30.13,29.99,30.09,328700.0,26.6579,26.6845,26.5605,26.649,328700.0
2008-09-12 11:00:00,30.1,30.48,30.0,30.43,492500.0,26.6579,26.9944,26.5693,26.9501,492500.0
2008-09-12 11:30:00,30.42,30.42,30.15,30.23,184800.0,26.9413,26.9413,26.7022,26.773,184800.0
2008-09-12 12:00:00,30.24,30.26,30.14,30.21,126200.0,26.7819,26.7996,26.6933,26.7553,126200.0
2008-09-12 12:30:00,30.21,30.25,29.99,30.04,184100.0,26.7553,26.7907,26.5605,26.6047,184100.0
2008-09-12 13:00:00,30.03,30.16,29.99,30.14,149100.0,26.5959,26.711,26.5605,26.6933,149100.0
2008-09-12 13:30:00,30.14,30.23,30.05,30.21,146900.0,26.6933,26.773,26.6136,26.7553,146900.0
2008-09-12 14:00:00,30.21,30.28,30.05,30.15,178000.0,26.7553,26.8173,26.6136,26.7022,178000.0
2008-09-12 14:30:00,30.13,30.36,30.06,30.35,192900.0,26.6845,26.8882,26.6225,26.8793,192900.0
2008-09-12 15:00:00,30.36,30.44,30.24,30.31,345400.0,26.8882,26.959,26.7819,26.8439,345400.0
2008-09-12 15:30:00,30.31,30.46,30.19,30.43,555100.0,26.8439,26.9767,26.7376,26.9501,555100.0
2008-09-15 09:30:00,30.12,30.69,29.77,30.13,478200.0,26.6756,27.1804,26.3656,26.6845,478200.0
2008-09-15 10:00:00,30.13,30.57,30.11,30.55,331000.0,26.6845,27.0741,26.6667,27.0564,331000.0
2008-09-15 10:30:00,30.56,30.74,30.4,30.58,353200.0,27.0653,27.2247,26.9236,27.083,353200.0
2008-09-15 11:00:00,30.57,30.59,30.28,30.3,201700.0,27.0741,27.0919,26.8173,26.835,201700.0
2008-09-15 11:30:00,30.3,30.47,30.22,30.24,218900.0,26.835,26.9856,26.7642,26.7819,218900.0
2008-09-15 12:00:00,30.25,30.72,30.23,30.6,217800.0,26.7907,27.207,26.773,27.1007,217800.0
2008-09-15 12:30:00,30.59,30.7,30.45,30.63,134200.0,27.0919,27.1893,26.9679,27.1273,134200.0
2008-09-15 13:00:00,30.63,30.65,30.43,30.43,129500.0,27.1273,27.145,26.9501,26.9501,129500.0
2008-09-15 13:30:00,30.44,30.44,30.07,30.19,261800.0,26.959,26.959,26.6313,26.7376,261800.0
2008-09-15 14:00:00,30.18,30.4,30.16,30.28,179600.0,26.7287,26.9236,26.711,26.8173,179600.0
2008-09-15 14:30:00,30.28,30.31,30.08,30.15,249900.0,26.8173,26.8439,26.6402,26.7022,249900.0
2008-09-15 15:00:00,30.15,30.18,29.76,29.81,661200.0,26.7022,26.7287,26.3568,26.4011,661200.0
2008-09-15 15:30:00,29.81,29.98,29.55,29.65,1479400.0,26.4011,26.5516,26.1708,26.2593,1479400.0
2008-09-16 09:30:00,29.49,29.91,29.37,29.74,623500.0,26.1176,26.4896,26.0114,26.3391,623500.0
2008-09-16 10:00:00,29.74,30.12,29.74,29.92,595500.0,26.3391,26.6756,26.3391,26.4985,595500.0
2008-09-16 10:30:00,29.93,30.0,29.79,29.81,577800.0,26.5073,26.5693,26.3833,26.4011,577800.0
2008-09-16 11:00:00,29.81,30.0,29.62,29.69,496100.0,26.4011,26.5693,26.2328,26.2948,496100.0
2008-09-16 11:30:00,29.69,30.01,29.64,29.97,231100.0,26.2948,26.5782,26.2505,26.5428,231100.0
2008-09-16 12:00:00,29.97,30.15,29.88,30.06,291500.0,26.5428,26.7022,26.463,26.6225,291500.0
2008-09-16 12:30:00,30.06,30.08,29.76,29.82,204400.0,26.6225,26.6402,26.3568,26.4099,204400.0
2008-09-16 13:00:00,29.84,29.92,29.75,29.77,182700.0,26.4276,26.4985,26.3479,26.3656,182700.0
2008-09-16 13:30:00,29.76,29.77,29.55,29.6,207300.0,26.3568,26.3656,26.1708,26.2151,207300.0
2008-09-16 14:00:00,29.59,29.9,29.23,29.35,604400.0,26.2062,26.4808,25.8874,25.9937,604400.0
2008-09-16 14:30:00,29.35,30.25,29.35,29.94,755100.0,25.9937,26.7907,25.9937,26.5162,755100.0
2008-09-16 15:00:00,29.93,30.42,29.78,29.79,567100.0,26.5073,26.9413,26.3745,26.3833,567100.0
2008-09-16 15:30:00,29.79,29.87,29.65,29.74,856100.0,26.3833,26.4542,26.2593,26.3391,856100.0
2008-09-17 09:30:00,29.71,29.8,29.37,29.56,341100.0,26.3125,26.3922,26.0114,26.1796,341100.0
2008-09-17 10:00:00,29.56,29.64,29.3,29.38,264800.0,26.1796,26.2505,25.9494,26.0202,264800.0
2008-09-17 10:30:00,29.39,29.68,29.37,29.65,432600.0,26.0291,26.2859,26.0114,26.2593,432600.0
2008-09-17 11:00:00,29.65,29.68,29.17,29.22,445400.0,26.2593,26.2859,25.8342,25.8785,445400.0
2008-09-17 11:30:00,29.22,29.48,29.13,29.39,532600.0,25.8785,26.1088,25.7988,26.0291,532600.0
2008-09-17 12:00:00,29.38,29.54,29.26,29.43,374600.0,26.0202,26.1619,25.9139,26.0645,374600.0
2008-09-17 12:30:00,29.45,29.65,29.42,29.58,239300.0,26.0822,26.2593,26.0556,26.1974,239300.0
2008-09-17 13:00:00,29.58,29.73,29.55,29.59,356000.0,26.1974,26.3302,26.1708,26.2062,356000.0
2008-09-17 13:30:00,29.59,29.61,29.41,29.47,313400.0,26.2062,26.2239,26.0468,26.0999,313400.0
2008-09-17 14:00:00,29.47,29.86,29.26,29.86,579200.0,26.0999,26.4453,25.9139,26.4453,579200.0
2008-09-17 14:30:00,29.85,29.86,29.56,29.67,467100.0,26.4365,26.4453,26.1796,26.2771,467100.0
2008-09-17 15:00:00,29.67,30.1,29.64,29.92,713300.0,26.2771,26.6579,26.2505,26.4985,713300.0
2008-09-17 15:30:00,29.91,29.94,29.18,29.18,848900.0,26.4896,26.5162,25.8431,25.8431,848900.0
2008-09-18 09:30:00,29.53,29.74,29.24,29.74,406500.0,26.1531,26.3391,25.8962,26.3391,406500.0
2008-09-18 10:00:00,29.74,29.95,29.51,29.65,197400.0,26.3391,26.525,26.1354,26.2593,197400.0
2008-09-18 10:30:00,29.64,29.73,29.49,29.58,319300.0,26.2505,26.3302,26.1176,26.1974,319300.0
2008-09-18 11:00:00,29.58,29.74,29.52,29.6,477400.0,26.1974,26.3391,26.1442,26.2151,477400.0
2008-09-18 11:30:00,29.61,29.85,29.48,29.81,348600.0,26.2239,26.4365,26.1088,26.4011,348600.0
2008-09-18 12:00:00,29.79,29.96,29.6,29.87,367300.0,26.3833,26.5339,26.2151,26.4542,367300.0
2008-09-18 12:30:00,29.89,29.89,29.64,29.73,350000.0,26.4719,26.4719,26.2505,26.3302,350000.0
2008-09-18 13:00:00,29.76,30.3,29.68,29.94,456600.0,26.3568,26.835,26.2859,26.5162,456600.0
2008-09-18 13:30:00,29.94,30.1,29.57,29.79,468100.0,26.5162,26.6579,26.1885,26.3833,468100.0
2008-09-18 14:00:00,29.81,29.83,29.49,29.77,294500.0,26.4011,26.4188,26.1176,26.3656,294500.0
2008-09-18 14:30:00,29.77,29.85,29.57,29.78,375500.0,26.3656,26.4365,26.1885,26.3745,375500.0
2008-09-18 15:00:00,29.79,31.0,29.76,30.87,943900.0,26.3833,27.455,26.3568,27.3398,943900.0
2008-09-18 15:30:00,30.88,30.99,30.21,30.51,982200.0,27.3487,27.4461,26.7553,27.021,982200.0
2008-09-19 09:30:00,31.06,32.0,29.29,31.58,2552100.0,27.5081,28.3406,25.9405,27.9686,2552100.0
2008-09-19 10:00:00,31.58,31.88,30.97,31.26,461600.0,27.9686,28.2343,27.4284,27.6852,461600.0
2008-09-19 10:30:00,31.27,31.35,31.0,31.04,325700.0,27.6941,27.7649,27.455,27.4904,325700.0
2008-09-19 11:00:00,31.05,31.36,31.05,31.24,372300.0,27.4992,27.7738,27.4992,27.6675,372300.0
2008-09-19 11:30:00,31.24,31.7,31.12,31.63,251800.0,27.6675,28.0749,27.5612,28.0129,251800.0
2008-09-19 12:00:00,31.64,31.66,31.19,31.39,310200.0,28.0218,28.0395,27.6232,27.8004,310200.0
2008-09-19 12:30:00,31.38,31.56,31.32,31.53,196100.0,27.7915,27.9509,27.7384,27.9244,196100.0
2008-09-19 13:00:00,31.53,31.67,31.5,31.5,239600.0,27.9244,28.0483,27.8978,27.8978,239600.0
2008-09-19 13:30:00,31.5,31.51,31.25,31.44,177600.0,27.8978,27.9066,27.6764,27.8447,177600.0
2008-09-19 14:00:00,31.44,31.46,31.17,31.28,257900.0,27.8447,27.8624,27.6055,27.7029,257900.0
2008-09-19 14:30:00,31.29,31.47,31.23,31.27,259100.0,27.7118,27.8712,27.6587,27.6941,259100.0
2008-09-19 15:00:00,31.27,31.33,31.0,31.16,372900.0,27.6941,27.7472,27.455,27.5967,372900.0
2008-09-19 15:30:00,31.16,31.76,31.15,31.74,1092000.0,27.5967,28.1281,27.5878,28.1103,1092000.0
2008-09-22 09:30:00,31.13,31.98,30.89,31.11,278100.0,27.5701,28.3229,27.3575,27.5524,278100.0
2008-09-22 10:00:00,31.09,31.32,31.04,31.31,185700.0,27.5347,27.7384,27.4904,27.7295,185700.0
2008-09-22 10:30:00,31.31,31.41,31.19,31.32,172200.0,27.7295,27.8181,27.6232,27.7384,172200.0
2008-09-22 11:00:00,31.31,31.32,30.93,31.09,299900.0,27.7295,27.7384,27.393,27.5347,299900.0
2008-09-22 11:30:00,31.07,31.26,31.0,31.18,257800.0,27.517,27.6852,27.455,27.6144,257800.0
2008-09-22 12:00:00,31.18,31.25,31.12,31.15,115700.0,27.6144,27.6764,27.5612,27.5878,115700.0
2008-09-22 12:30:00,31.14,31.35,31.12,31.26,154400.0,27.579,27.7649,27.5612,27.6852,154400.0
2008-09-22 13:00:00,31.27,31.28,30.99,31.03,227300.0,27.6941,27.7029,27.4461,27.4815,227300.0
2008-09-22 13:30:00,31.03,31.23,30.92,31.12,199900.0,27.4815,27.6587,27.3841,27.5612,199900.0
2008-09-22 14:00:00,31.12,31.32,30.99,31.02,262400.0,27.5612,27.7384,27.4461,27.4727,262400.0
2008-09-22 14:30:00,31.03,31.18,30.99,31.07,264000.0,27.4815,27.6144,27.4461,27.517,264000.0
2008-09-22 15:00:00,31.06,31.15,30.91,30.92,426400.0,27.5081,27.5878,27.3753,27.3841,426400.0
2008-09-22 15:30:00,30.93,30.94,30.67,30.68,1189600.0,27.393,27.4018,27.1627,27.1716,1189600.0
2008-09-23 09:30:00,31.0,31.27,30.83,31.26,337600.0,27.455,27.6941,27.3044,27.6852,337600.0
2008-09-23 10:00:00,31.26,31.62,31.03,31.52,494900.0,27.6852,28.0041,27.4815,27.9155,494900.0
2008-09-23 10:30:00,31.52,31.68,31.43,31.53,378000.0,27.9155,28.0572,27.8358,27.9244,378000.0
2008-09-23 11:00:00,31.53,31.89,31.5,31.81,272700.0,27.9244,28.2432,27.8978,28.1723,272700.0
2008-09-23 11:30:00,31.82,31.85,31.55,31.61,322600.0,28.1812,28.2078,27.9421,27.9952,322600.0
2008-09-23 12:00:00,31.61,31.69,31.53,31.58,203000.0,27.9952,28.0661,27.9244,27.9686,203000.0
2008-09-23 12:30:00,31.59,31.63,31.35,31.35,285200.0,27.9775,28.0129,27.7649,27.7649,285200.0
2008-09-23 13:00:00,31.35,31.35,31.03,31.08,255800.0,27.7649,27.7649,27.4815,27.5258,255800.0
2008-09-23 13:30:00,31.08,31.09,30.77,30.99,321300.0,27.5258,27.5347,27.2513,27.4461,321300.0
2008-09-23 14:00:00,30.97,31.33,30.91,31.33,280000.0,27.4284,27.7472,27.3753,27.7472,280000.0
2008-09-23 14:30:00,31.32,31.48,31.22,31.34,364800.0,27.7384,27.8801,27.6498,27.7561,364800.0
2008-09-23 15:00:00,31.35,31.44,31.2,31.22,351600.0,27.7649,27.8447,27.6321,27.6498,351600.0
2008-09-23 15:30:00,31.23,31.3,30.79,30.89,797400.0,27.6587,27.7207,27.269,27.3575,797400.0
2008-09-24 09:30:00,30.89,31.43,30.69,30.9,234000.0,27.3575,27.8358,27.1804,27.3664,234000.0
2008-09-24 10:00:00,30.9,30.94,30.67,30.81,239400.0,27.3664,27.4018,27.1627,27.2867,239400.0
2008-09-24 10:30:00,30.81,31.19,30.8,31.11,352500.0,27.2867,27.6232,27.2778,27.5524,352500.0
2008-09-24 11:00:00,31.11,31.15,30.94,31.03,231400.0,27.5524,27.5878,27.4018,27.4815,231400.0
2008-09-24 11:30:00,31.02,31.09,30.9,31.03,155300.0,27.4727,27.5347,27.3664,27.4815,155300.0
2008-09-24 12:00:00,31.04,31.16,30.88,31.02,200200.0,27.4904,27.5967,27.3487,27.4727,200200.0
2008-09-24 12:30:00,31.02,31.08,30.95,31.01,117100.0,27.4727,27.5258,27.4107,27.4638,117100.0
2008-09-24 13:00:00,31.01,31.39,30.96,31.39,145400.0,27.4638,27.8004,27.4195,27.8004,145400.0
2008-09-24 13:30:00,31.38,31.39,31.07,31.1,247900.0,27.7915,27.8004,27.517,27.5435,247900.0
2008-09-24 14:00:00,31.09,31.21,30.97,31.19,254200.0,27.5347,27.641,27.4284,27.6232,254200.0
2008-09-24 14:30:00,31.19,31.35,31.19,31.28,365100.0,27.6232,27.7649,27.6232,27.7029,365100.0
2008-09-24 15:00:00,31.28,31.46,31.19,31.4,524600.0,27.7029,27.8624,27.6232,27.8092,524600.0
2008-09-24 15:30:00,31.4,31.44,30.98,31.3,590600.0,27.8092,27.8447,27.4373,27.7207,590600.0
2008-09-25 09:30:00,31.78,31.86,31.28,31.8,273900.0,28.1458,28.2166,27.7029,28.1635,273900.0
2008-09-25 10:00:00,31.8,32.0,31.79,31.91,391900.0,28.1635,28.3406,28.1546,28.2609,391900.0
2008-09-25 10:30:00,31.9,31.9,31.64,31.76,296900.0,28.252,28.252,28.0218,28.1281,296900.0
2008-09-25 11:00:00,31.77,31.89,31.73,31.86,267700.0,28.1369,28.2432,28.1015,28.2166,267700.0
2008-09-25 11:30:00,31.86,31.92,31.67,31.69,131900.0,28.2166,28.2698,28.0483,28.0661,131900.0
2008-09-25 12:00:00,31.68,31.8,31.68,31.76,128400.0,28.0572,28.1635,28.0572,28.1281,128400.0
2008-09-25 12:30:00,31.75,31.8,31.64,31.79,202700.0,28.1192,28.1635,28.0218,28.1546,202700.0
2008-09-25 13:00:00,31.8,31.88,31.66,31.76,129700.0,28.1635,28.2343,28.0395,28.1281,129700.0
2008-09-25 13:30:00,31.76,31.93,31.69,31.76,177000.0,28.1281,28.2786,28.0661,28.1281,177000.0
2008-09-25 14:00:00,31.77,31.8,31.32,31.35,306700.0,28.1369,28.1635,27.7384,27.7649,306700.0
2008-09-25 14:30:00,31.35,31.37,31.16,31.31,277700.0,27.7649,27.7827,27.5967,27.7295,277700.0
2008-09-25 15:00:00,31.31,31.55,31.3,31.53,345800.0,27.7295,27.9421,27.7207,27.9244,345800.0
2008-09-25 15:30:00,31.53,31.55,31.32,31.47,554200.0,27.9244,27.9421,27.7384,27.8712,554200.0
2008-09-26 09:30:00,30.92,31.55,30.79,31.48,261700.0,27.3841,27.9421,27.269,27.8801,261700.0
2008-09-26 10:00:00,31.48,31.58,31.32,31.51,217900.0,27.8801,27.9686,27.7384,27.9066,217900.0
2008-09-26 10:30:00,31.52,31.62,31.43,31.48,210200.0,27.9155,28.0041,27.8358,27.8801,210200.0
2008-09-26 11:00:00,31.49,31.6,31.29,31.58,216400.0,27.8889,27.9864,27.7118,27.9686,216400.0
2008-09-26 11:30:00,31.58,31.63,31.5,31.52,155100.0,27.9686,28.0129,27.8978,27.9155,155100.0
2008-09-26 12:00:00,31.53,31.65,31.47,31.62,130500.0,27.9244,28.0306,27.8712,28.0041,130500.0
2008-09-26 12:30:00,31.61,31.85,31.55,31.8,227600.0,27.9952,28.2078,27.9421,28.1635,227600.0
2008-09-26 13:00:00,31.8,31.93,31.79,31.83,353900.0,28.1635,28.2786,28.1546,28.1901,353900.0
2008-09-26 13:30:00,31.83,31.94,31.73,31.75,168800.0,28.1901,28.2875,28.1015,28.1192,168800.0
2008-09-26 14:00:00,31.76,31.88,31.7,31.84,241000.0,28.1281,28.2343,28.0749,28.1989,241000.0
2008-09-26 14:30:00,31.85,31.96,31.81,31.88,171400.0,28.2078,28.3052,28.1723,28.2343,171400.0
2008-09-26 15:00:00,31.88,32.0,31.74,31.97,347100.0,28.2343,28.3406,28.1103,28.314,347100.0
2008-09-26 15:30:00,31.97,32.0,31.91,31.94,833000.0,28.314,28.3406,28.2609,28.2875,833000.0
2008-09-29 09:30:00,31.61,31.97,31.46,31.68,357300.0,27.9952,28.314,27.8624,28.0572,357300.0
2008-09-29 10:00:00,31.66,31.69,31.16,31.46,414900.0,28.0395,28.0661,27.5967,27.8624,414900.0
2008-09-29 10:30:00,31.45,31.82,31.28,31.72,340900.0,27.8535,28.1812,27.7029,28.0926,340900.0
2008-09-29 11:00:00,31.71,31.81,31.54,31.68,189300.0,28.0838,28.1723,27.9332,28.0572,189300.0
2008-09-29 11:30:00,31.68,31.69,31.32,31.5,252000.0,28.0572,28.0661,27.7384,27.8978,252000.0
2008-09-29 12:00:00,31.5,31.64,31.46,31.5,227000.0,27.8978,28.0218,27.8624,27.8978,227000.0
2008-09-29 12:30:00,31.49,31.72,31.36,31.59,262800.0,27.8889,28.0926,27.7738,27.9775,262800.0
2008-09-29 13:00:00,31.59,31.74,31.41,31.74,244200.0,27.9775,28.1103,27.8181,28.1103,244200.0
2008-09-29 13:30:00,31.73,31.75,30.8,31.17,601200.0,28.1015,28.1192,27.2778,27.6055,601200.0
2008-09-29 14:00:00,31.19,31.57,30.51,31.15,701000.0,27.6232,27.9598,27.021,27.5878,701000.0
2008-09-29 14:30:00,31.16,31.41,30.86,31.22,481400.0,27.5967,27.8181,27.331,27.6498,481400.0
2008-09-29 15:00:00,31.21,31.41,30.59,30.69,584700.0,27.641,27.8181,27.0919,27.1804,584700.0
2008-09-29 15:30:00,30.7,31.29,30.37,30.41,1302400.0,27.1893,27.7118,26.897,26.9324,1302400.0
2008-09-30 09:30:00,30.69,31.23,30.58,30.82,516200.0,27.1804,27.6587,27.083,27.2956,516200.0
2008-09-30 10:00:00,30.83,31.01,30.75,30.88,587600.0,27.3044,27.4638,27.2336,27.3487,587600.0
2008-09-30 10:30:00,30.88,31.14,30.85,30.95,557600.0,27.3487,27.579,27.3221,27.4107,557600.0
2008-09-30 11:00:00,30.95,30.96,30.59,30.76,443400.0,27.4107,27.4195,27.0919,27.2424,443400.0
2008-09-30 11:30:00,30.76,30.96,30.65,30.96,618600.0,27.2424,27.4195,27.145,27.4195,618600.0
2008-09-30 12:00:00,30.96,30.96,30.54,30.62,311200.0,27.4195,27.4195,27.0476,27.1184,311200.0
2008-09-30 12:30:00,30.63,30.77,30.63,30.69,260500.0,27.1273,27.2513,27.1273,27.1804,260500.0
2008-09-30 13:00:00,30.7,30.95,30.62,30.94,341300.0,27.1893,27.4107,27.1184,27.4018,341300.0
2008-09-30 13:30:00,30.93,31.05,30.82,30.86,267100.0,27.393,27.4992,27.2956,27.331,267100.0
2008-09-30 14:00:00,30.85,31.13,30.83,31.09,227100.0,27.3221,27.5701,27.3044,27.5347,227100.0
2008-09-30 14:30:00,31.09,31.24,31.02,31.2,231500.0,27.5347,27.6675,27.4727,27.6321,231500.0
2008-09-30 15:00:00,31.2,31.25,31.01,31.17,585600.0,27.6321,27.6764,27.4638,27.6055,585600.0
2008-09-30 15:30:00,31.18,31.74,30.99,31.65,1355900.0,27.6144,28.1103,27.4461,28.0306,1355900.0
2008-10-01 09:30:00,31.2,31.4,30.92,31.19,216300.0,27.6321,27.8092,27.3841,27.6232,216300.0
2008-10-01 10:00:00,31.19,31.19,30.84,31.01,260000.0,27.6232,27.6232,27.3133,27.4638,260000.0
2008-10-01 10:30:00,31.02,31.05,30.67,30.76,352000.0,27.4727,27.4992,27.1627,27.2424,352000.0
2008-10-01 11:00:00,30.76,30.76,30.48,30.61,358200.0,27.2424,27.2424,26.9944,27.1096,358200.0
2008-10-01 11:30:00,30.6,30.86,30.59,30.68,314900.0,27.1007,27.331,27.0919,27.1716,314900.0
2008-10-01 12:00:00,30.68,30.68,30.46,30.66,291500.0,27.1716,27.1716,26.9767,27.1538,291500.0
2008-10-01 12:30:00,30.66,30.95,30.64,30.8,286000.0,27.1538,27.4107,27.1361,27.2778,286000.0
2008-10-01 13:00:00,30.79,30.79,30.42,30.42,249600.0,27.269,27.269,26.9413,26.9413,249600.0
2008-10-01 13:30:00,30.42,30.52,30.11,30.31,597100.0,26.9413,27.0299,26.6667,26.8439,597100.0
2008-10-01 14:00:00,30.32,30.49,30.14,30.42,272300.0,26.8527,27.0033,26.6933,26.9413,272300.0
2008-10-01 14:30:00,30.4,30.7,30.28,30.36,364900.0,26.9236,27.1893,26.8173,26.8882,364900.0
2008-10-01 15:00:00,30.36,30.52,30.29,30.33,258500.0,26.8882,27.0299,26.8262,26.8616,258500.0
2008-10-01 15:30:00,30.33,30.5,30.28,30.45,595000.0,26.8616,27.0121,26.8173,26.9679,595000.0
2008-10-02 09:30:00,30.43,30.73,29.97,30.01,242200.0,26.9501,27.2158,26.5428,26.5782,242200.0
2008-10-02 10:00:00,30.0,30.0,29.72,29.82,303500.0,26.5693,26.5693,26.3213,26.4099,303500.0
2008-10-02 10:30:00,29.84,30.06,29.8,30.04,235700.0,26.4276,26.6225,26.3922,26.6047,235700.0
2008-10-02 11:00:00,30.03,30.18,29.92,30.18,218600.0,26.5959,26.7287,26.4985,26.7287,218600.0
2008-10-02 11:30:00,30.17,30.25,30.1,30.15,214000.0,26.7199,26.7907,26.6579,26.7022,214000.0
2008-10-02 12:00:00,30.14,30.22,30.06,30.08,127800.0,26.6933,26.7642,26.6225,26.6402,127800.0
2008-10-02 12:30:00,30.08,30.1,29.95,30.05,146600.0,26.6402,26.6579,26.525,26.6136,146600.0
2008-10-02 13:00:00,30.04,30.04,29.84,29.95,151200.0,26.6047,26.6047,26.4276,26.525,151200.0
2008-10-02 13:30:00,29.96,30.25,29.96,30.24,507400.0,26.5339,26.7907,26.5339,26.7819,507400.0
2008-10-02 14:00:00,30.23,30.29,30.02,30.07,384500.0,26.773,26.8262,26.587,26.6313,384500.0
2008-10-02 14:30:00,30.07,30.21,29.91,30.16,482000.0,26.6313,26.7553,26.4896,26.711,482000.0
2008-10-02 15:00:00,30.18,30.22,29.87,30.12,732000.0,26.7287,26.7642,26.4542,26.6756,732000.0
2008-10-02 15:30:00,30.12,30.26,29.87,29.93,1480400.0,26.6756,26.7996,26.4542,26.5073,1480400.0
2008-10-03 09:30:00,29.29,29.59,28.93,29.04,1214400.0,25.9405,26.2062,25.6217,25.7191,1214400.0
2008-10-03 10:00:00,29.03,29.39,28.98,29.38,544700.0,25.7102,26.0291,25.666,26.0202,544700.0
2008-10-03 10:30:00,29.38,29.67,29.31,29.67,432100.0,26.0202,26.2771,25.9582,26.2771,432100.0
2008-10-03 11:00:00,29.67,29.81,29.53,29.54,384900.0,26.2771,26.4011,26.1531,26.1619,384900.0
2008-10-03 11:30:00,29.55,29.7,29.36,29.5,206300.0,26.1708,26.3036,26.0025,26.1265,206300.0
2008-10-03 12:00:00,29.48,29.66,29.37,29.49,229300.0,26.1088,26.2682,26.0114,26.1176,229300.0
2008-10-03 12:30:00,29.5,29.66,29.45,29.49,253500.0,26.1265,26.2682,26.0822,26.1176,253500.0
2008-10-03 13:00:00,29.49,29.53,28.86,28.87,839800.0,26.1176,26.1531,25.5597,25.5685,839800.0
2008-10-03 13:30:00,28.87,28.99,28.23,28.75,1036300.0,25.5685,25.6748,25.0017,25.4623,1036300.0
2008-10-03 14:00:00,28.76,29.0,28.35,28.41,757000.0,25.4711,25.6837,25.108,25.1611,757000.0
2008-10-03 14:30:00,28.41,28.47,28.07,28.45,669500.0,25.1611,25.2143,24.86,25.1966,669500.0
2008-10-03 15:00:00,28.45,28.46,27.99,28.0,710000.0,25.1966,25.2054,24.7892,24.798,710000.0
2008-10-03 15:30:00,28.0,28.15,27.74,27.83,1284300.0,24.798,24.9309,24.5678,24.6475,1284300.0
2008-10-06 09:30:00,27.4,27.96,27.03,27.14,489000.0,24.2666,24.7626,23.939,24.0364,489000.0
2008-10-06 10:00:00,27.15,27.21,26.72,26.75,511300.0,24.0452,24.0984,23.6644,23.691,511300.0
2008-10-06 10:30:00,26.75,26.95,26.42,26.93,633600.0,23.691,23.8681,23.3987,23.8504,633600.0
2008-10-06 11:00:00,26.91,27.17,26.84,26.84,532500.0,23.8327,24.0629,23.7707,23.7707,532500.0
2008-10-06 11:30:00,26.84,26.95,26.58,26.6,365200.0,23.7707,23.8681,23.5404,23.5581,365200.0
2008-10-06 12:00:00,26.59,26.84,26.55,26.66,272800.0,23.5493,23.7707,23.5139,23.6113,272800.0
2008-10-06 12:30:00,26.66,26.72,26.31,26.33,250900.0,23.6113,23.6644,23.3013,23.319,250900.0
2008-10-06 13:00:00,26.33,26.69,26.21,26.49,338800.0,23.319,23.6378,23.2127,23.4607,338800.0
2008-10-06 13:30:00,26.5,26.55,26.17,26.46,268900.0,23.4696,23.5139,23.1773,23.4341,268900.0
2008-10-06 14:00:00,26.45,26.45,26.0,26.1,382400.0,23.4253,23.4253,23.0267,23.1153,382400.0
2008-10-06 14:30:00,26.11,26.35,25.95,26.27,618500.0,23.1242,23.3367,22.9825,23.2659,618500.0
2008-10-06 15:00:00,26.28,26.95,26.04,26.92,732000.0,23.2747,23.8681,23.0622,23.8415,732000.0
2008-10-06 15:30:00,26.92,27.06,26.34,26.84,1548000.0,23.8415,23.9655,23.3279,23.7707,1548000.0
2008-10-07 09:30:00,26.82,27.24,26.53,26.76,337600.0,23.753,24.1249,23.4961,23.6998,337600.0
2008-10-07 10:00:00,26.76,26.91,26.46,26.72,322300.0,23.6998,23.8327,23.4341,23.6644,322300.0
2008-10-07 10:30:00,26.72,26.88,26.47,26.59,213900.0,23.6644,23.8061,23.443,23.5493,213900.0
2008-10-07 11:00:00,26.59,26.61,26.24,26.4,313000.0,23.5493,23.567,23.2393,23.381,313000.0
2008-10-07 11:30:00,26.4,26.57,26.36,26.42,261300.0,23.381,23.5316,23.3456,23.3987,261300.0
2008-10-07 12:00:00,26.42,26.42,26.03,26.09,227700.0,23.3987,23.3987,23.0533,23.1065,227700.0
2008-10-07 12:30:00,26.1,26.17,25.78,25.91,425900.0,23.1153,23.1773,22.8319,22.947,425900.0
2008-10-07 13:00:00,25.92,26.33,25.71,25.8,371200.0,22.9559,23.319,22.7699,22.8496,371200.0
2008-10-07 13:30:00,25.79,26.12,25.67,25.7,637000.0,22.8408,23.133,22.7345,22.7611,637000.0
2008-10-07 14:00:00,25.68,26.3,25.67,26.11,600700.0,22.7433,23.2924,22.7345,23.1242,600700.0
2008-10-07 14:30:00,26.11,26.3,25.96,26.04,340000.0,23.1242,23.2924,22.9913,23.0622,340000.0
2008-10-07 15:00:00,26.04,26.12,25.82,25.92,466700.0,23.0622,23.133,22.8673,22.9559,466700.0
2008-10-07 15:30:00,25.92,26.0,25.3,25.3,1415400.0,22.9559,23.0267,22.4068,22.4068,1415400.0
2008-10-08 09:30:00,25.93,26.17,25.2,25.88,580200.0,22.9648,23.1773,22.3182,22.9205,580200.0
2008-10-08 10:00:00,25.91,26.17,25.57,25.91,816600.0,22.947,23.1773,22.6459,22.947,816600.0
2008-10-08 10:30:00,25.93,26.01,25.5,25.81,638000.0,22.9648,23.0356,22.5839,22.8585,638000.0
2008-10-08 11:00:00,25.81,26.37,25.66,26.11,621900.0,22.8585,23.3544,22.7256,23.1242,621900.0
2008-10-08 11:30:00,26.14,26.25,25.5,25.95,369600.0,23.1507,23.2482,22.5839,22.9825,369600.0
2008-10-08 12:00:00,25.95,25.98,25.07,25.46,326300.0,22.9825,23.009,22.2031,22.5485,326300.0
2008-10-08 12:30:00,25.48,25.89,25.3,25.88,241300.0,22.5662,22.9293,22.4068,22.9205,241300.0
2008-10-08 13:00:00,25.87,26.35,25.86,26.03,460200.0,22.9116,23.3367,22.9028,23.0533,460200.0
2008-10-08 13:30:00,26.03,26.75,25.97,26.58,522400.0,23.0533,23.691,23.0002,23.5404,522400.0
2008-10-08 14:00:00,26.57,27.04,26.42,26.79,591500.0,23.5316,23.9478,23.3987,23.7264,591500.0
2008-10-08 14:30:00,26.78,26.88,26.43,26.6,271600.0,23.7175,23.8061,23.4076,23.5581,271600.0
2008-10-08 15:00:00,26.59,26.87,26.36,26.77,442200.0,23.5493,23.7973,23.3456,23.7087,442200.0
2008-10-08 15:30:00,26.77,26.87,25.75,25.75,1163300.0,23.7087,23.7973,22.8053,22.8053,1163300.0
2008-10-09 09:30:00,25.68,26.02,25.13,25.89,534900.0,22.7433,23.0445,22.2562,22.9293,534900.0
2008-10-09 10:00:00,25.89,26.12,25.57,25.6,544300.0,22.9293,23.133,22.6459,22.6725,544300.0
2008-10-09 10:30:00,25.6,25.97,25.53,25.92,654300.0,22.6725,23.0002,22.6105,22.9559,654300.0
2008-10-09 11:00:00,25.9,26.21,25.43,26.08,629700.0,22.9382,23.2127,22.5219,23.0976,629700.0
2008-10-09 11:30:00,26.08,26.32,25.95,25.97,372200.0,23.0976,23.3102,22.9825,23.0002,372200.0
2008-10-09 12:00:00,25.98,26.1,25.85,25.85,258700.0,23.009,23.1153,22.8939,22.8939,258700.0
2008-10-09 12:30:00,25.87,25.93,25.67,25.81,257400.0,22.9116,22.9648,22.7345,22.8585,257400.0
2008-10-09 13:00:00,25.84,26.11,25.82,26.03,261500.0,22.885,23.1242,22.8673,23.0533,261500.0
2008-10-09 13:30:00,26.03,26.18,25.83,25.99,337400.0,23.0533,23.1862,22.8762,23.0179,337400.0
2008-10-09 14:00:00,25.98,26.07,25.77,25.91,328100.0,23.009,23.0887,22.823,22.947,328100.0
2008-10-09 14:30:00,25.91,26.0,25.59,25.6,381200.0,22.947,23.0267,22.6636,22.6725,381200.0
2008-10-09 15:00:00,25.61,25.72,25.25,25.45,587100.0,22.6813,22.7788,22.3625,22.5396,587100.0
2008-10-09 15:30:00,25.45,25.58,24.42,24.57,1475300.0,22.5396,22.6548,21.6274,21.7603,1475300.0
2008-10-10 09:30:00,24.18,25.57,23.86,25.05,871000.0,21.4149,22.6459,21.1315,22.1854,871000.0
2008-10-10 10:00:00,25.05,25.54,24.6,24.74,597500.0,22.1854,22.6193,21.7868,21.9108,597500.0
2008-10-10 10:30:00,24.77,24.84,24.19,24.5,466200.0,21.9374,21.9994,21.4237,21.6983,466200.0
2008-10-10 11:00:00,24.52,24.75,23.89,23.96,480300.0,21.716,21.9197,21.158,21.22,480300.0
2008-10-10 11:30:00,23.95,24.21,23.68,23.76,472600.0,21.2112,21.4414,20.9721,21.0429,472600.0
2008-10-10 12:00:00,23.75,24.41,23.73,24.03,440100.0,21.034,21.6186,21.0163,21.282,440100.0
2008-10-10 12:30:00,24.03,24.22,23.83,23.99,364800.0,21.282,21.4503,21.1049,21.2466,364800.0
2008-10-10 13:00:00,24.0,24.07,23.7,23.93,318700.0,21.2555,21.3175,20.9898,21.1935,318700.0
2008-10-10 13:30:00,23.93,23.96,23.35,23.78,508200.0,21.1935,21.22,20.6798,21.0606,508200.0
2008-10-10 14:00:00,23.76,24.2,23.57,23.83,450400.0,21.0429,21.4326,20.8746,21.1049,450400.0
2008-10-10 14:30:00,23.83,24.19,23.77,24.02,482000.0,21.1049,21.4237,21.0518,21.2732,482000.0
2008-10-10 15:00:00,24.01,25.18,23.87,25.0,1024200.0,21.2643,22.3005,21.1403,22.1411,1024200.0
2008-10-10 15:30:00,24.99,26.22,24.81,25.08,1660500.0,22.1322,23.2216,21.9728,22.212,1660500.0
2008-10-13 09:30:00,25.34,25.92,25.03,25.58,729800.0,22.4422,22.9559,22.1677,22.6548,729800.0
2008-10-13 10:00:00,25.58,25.62,25.16,25.55,488500.0,22.6548,22.6902,22.2828,22.6282,488500.0
2008-10-13 10:30:00,25.56,25.84,25.54,25.74,305600.0,22.6371,22.885,22.6193,22.7965,305600.0
2008-10-13 11:00:00,25.74,25.83,25.61,25.78,260100.0,22.7965,22.8762,22.6813,22.8319,260100.0
2008-10-13 11:30:00,25.78,26.02,25.78,25.89,192400.0,22.8319,23.0445,22.8319,22.9293,192400.0
2008-10-13 12:00:00,25.88,26.12,25.87,26.07,135800.0,22.9205,23.133,22.9116,23.0887,135800.0
2008-10-13 12:30:00,26.07,26.1,25.97,25.98,121300.0,23.0887,23.1153,23.0002,23.009,121300.0
2008-10-13 13:00:00,25.99,26.11,25.96,26.07,117500.0,23.0179,23.1242,22.9913,23.0887,117500.0
2008-10-13 13:30:00,26.07,26.17,25.82,25.83,330800.0,23.0887,23.1773,22.8673,22.8762,330800.0
2008-10-13 14:00:00,25.82,25.94,25.76,25.84,244100.0,22.8673,22.9736,22.8142,22.885,244100.0
2008-10-13 14:30:00,25.84,26.17,25.77,26.07,399800.0,22.885,23.1773,22.823,23.0887,399800.0
2008-10-13 15:00:00,26.07,26.31,26.03,26.15,312800.0,23.0887,23.3013,23.0533,23.1596,312800.0
2008-10-13 15:30:00,26.15,26.84,26.09,26.76,1086400.0,23.1596,23.7707,23.1065,23.6998,1086400.0
2008-10-14 09:30:00,27.2,27.57,25.85,25.88,746500.0,24.0895,24.4172,22.8939,22.9205,746500.0
2008-10-14 10:00:00,25.88,26.62,25.88,26.44,994000.0,22.9205,23.5758,22.9205,23.4164,994000.0
2008-10-14 10:30:00,26.45,26.56,25.89,26.3,592100.0,23.4253,23.5227,22.9293,23.2924,592100.0
2008-10-14 11:00:00,26.31,26.31,25.69,26.19,440800.0,23.3013,23.3013,22.7522,23.195,440800.0
2008-10-14 11:30:00,26.19,26.63,26.17,26.44,232500.0,23.195,23.5847,23.1773,23.4164,232500.0
2008-10-14 12:00:00,26.43,26.49,26.18,26.48,179100.0,23.4076,23.4607,23.1862,23.4519,179100.0
2008-10-14 12:30:00,26.48,26.68,26.43,26.45,219500.0,23.4519,23.629,23.4076,23.4253,219500.0
2008-10-14 13:00:00,26.45,26.52,26.23,26.32,221400.0,23.4253,23.4873,23.2304,23.3102,221400.0
2008-10-14 13:30:00,26.33,26.51,26.14,26.27,227500.0,23.319,23.4784,23.1507,23.2659,227500.0
2008-10-14 14:00:00,26.27,26.33,25.84,26.13,368200.0,23.2659,23.319,22.885,23.1419,368200.0
2008-10-14 14:30:00,26.16,26.21,25.52,25.72,338100.0,23.1684,23.2127,22.6016,22.7788,338100.0
2008-10-14 15:00:00,25.75,26.22,25.63,26.05,378300.0,22.8053,23.2216,22.6991,23.071,378300.0
2008-10-14 15:30:00,26.07,26.38,25.69,25.69,921700.0,23.0887,23.3633,22.7522,22.7522,921700.0
2008-10-15 09:30:00,25.33,26.41,25.32,25.72,343000.0,22.4334,23.3899,22.4245,22.7788,343000.0
2008-10-15 10:00:00,25.72,25.72,25.34,25.48,337200.0,22.7788,22.7788,22.4422,22.5662,337200.0
2008-10-15 10:30:00,25.48,25.65,24.99,25.04,310900.0,22.5662,22.7168,22.1322,22.1765,310900.0
2008-10-15 11:00:00,25.04,25.09,24.81,24.99,332700.0,22.1765,22.2208,21.9728,22.1322,332700.0
2008-10-15 11:30:00,24.99,25.3,24.99,25.23,230200.0,22.1322,22.4068,22.1322,22.3448,230200.0
2008-10-15 12:00:00,25.23,25.32,25.03,25.09,162500.0,22.3448,22.4245,22.1677,22.2208,162500.0
2008-10-15 12:30:00,25.1,25.36,25.1,25.25,177800.0,22.2297,22.4599,22.2297,22.3625,177800.0
2008-10-15 13:00:00,25.24,25.24,24.86,24.93,159300.0,22.3537,22.3537,22.0171,22.0791,159300.0
2008-10-15 13:30:00,24.93,24.94,24.54,24.6,287600.0,22.0791,22.088,21.7337,21.7868,287600.0
2008-10-15 14:00:00,24.58,24.75,24.37,24.74,348800.0,21.7691,21.9197,21.5831,21.9108,348800.0
2008-10-15 14:30:00,24.75,25.0,24.58,24.62,345700.0,21.9197,22.1411,21.7691,21.8046,345700.0
2008-10-15 15:00:00,24.63,24.93,24.44,24.51,396700.0,21.8134,22.0791,21.6451,21.7071,396700.0
2008-10-15 15:30:00,24.51,24.56,23.59,23.72,1076700.0,21.7071,21.7514,20.8923,21.0075,1076700.0
2008-10-16 09:30:00,22.88,24.01,22.77,23.84,448700.0,20.2635,21.2643,20.1661,21.1138,448700.0
2008-10-16 10:00:00,23.83,23.86,22.99,23.26,727900.0,21.1049,21.1315,20.361,20.6001,727900.0
2008-10-16 10:30:00,23.25,23.35,22.99,23.01,492300.0,20.5912,20.6798,20.361,20.3787,492300.0
2008-10-16 11:00:00,23.03,23.24,22.72,23.17,513900.0,20.3964,20.5824,20.1218,20.5204,513900.0
2008-10-16 11:30:00,23.17,23.9,23.16,23.71,430200.0,20.5204,21.1669,20.5115,20.9986,430200.0
2008-10-16 12:00:00,23.71,24.61,23.61,24.12,553800.0,20.9986,21.7957,20.9101,21.3617,553800.0
2008-10-16 12:30:00,24.11,24.3,23.72,23.81,452600.0,21.3529,21.5212,21.0075,21.0872,452600.0
2008-10-16 13:00:00,23.78,24.21,23.66,23.94,270800.0,21.0606,21.4414,20.9543,21.2023,270800.0
2008-10-16 13:30:00,23.93,24.4,23.64,24.3,405000.0,21.1935,21.6097,20.9366,21.5212,405000.0
2008-10-16 14:00:00,24.3,24.37,23.7,23.84,293200.0,21.5212,21.5831,20.9898,21.1138,293200.0
2008-10-16 14:30:00,23.85,24.47,23.77,24.28,333600.0,21.1226,21.6717,21.0518,21.5034,333600.0
2008-10-16 15:00:00,24.27,24.87,24.14,24.58,501300.0,21.4946,22.026,21.3794,21.7691,501300.0
2008-10-16 15:30:00,24.58,24.98,24.33,24.91,896300.0,21.7691,22.1234,21.5477,22.0614,896300.0
2008-10-17 09:30:00,24.34,24.97,24.02,24.95,1020100.0,21.5566,22.1145,21.2732,22.0968,1020100.0
2008-10-17 10:00:00,24.95,25.06,24.41,24.91,528100.0,22.0968,22.1942,21.6186,22.0614,528100.0
2008-10-17 10:30:00,24.92,24.96,24.71,24.88,463500.0,22.0703,22.1057,21.8843,22.0348,463500.0
2008-10-17 11:00:00,24.91,25.14,24.76,24.76,427500.0,22.0614,22.2651,21.9285,21.9285,427500.0
2008-10-17 11:30:00,24.75,24.81,24.58,24.76,270400.0,21.9197,21.9728,21.7691,21.9285,270400.0
2008-10-17 12:00:00,24.76,24.93,24.73,24.79,224700.0,21.9285,22.0791,21.902,21.9551,224700.0
2008-10-17 12:30:00,24.78,25.02,24.71,24.97,327700.0,21.9463,22.1588,21.8843,22.1145,327700.0
2008-10-17 13:00:00,24.98,25.23,24.92,25.16,337500.0,22.1234,22.3448,22.0703,22.2828,337500.0
2008-10-17 13:30:00,25.17,25.62,25.15,25.3,394000.0,22.2917,22.6902,22.2739,22.4068,394000.0
2008-10-17 14:00:00,25.31,25.52,24.74,24.8,546400.0,22.4157,22.6016,21.9108,21.964,546400.0
2008-10-17 14:30:00,24.81,25.03,24.57,24.89,448400.0,21.9728,22.1677,21.7603,22.0437,448400.0
2008-10-17 15:00:00,24.9,25.1,24.46,24.75,689000.0,22.0525,22.2297,21.6629,21.9197,689000.0
2008-10-17 15:30:00,24.76,24.94,24.55,24.77,1202800.0,21.9285,22.088,21.7426,21.9374,1202800.0
2008-10-20 09:30:00,24.92,25.62,24.9,25.57,375800.0,22.0703,22.6902,22.0525,22.6459,375800.0
2008-10-20 10:00:00,25.57,25.8,25.21,25.25,422600.0,22.6459,22.8496,22.3271,22.3625,422600.0
2008-10-20 10:30:00,25.26,25.41,25.02,25.13,247600.0,22.3714,22.5042,22.1588,22.2562,247600.0
2008-10-20 11:00:00,25.13,25.13,24.72,24.89,254200.0,22.2562,22.2562,21.8931,22.0437,254200.0
2008-10-20 11:30:00,24.92,25.26,24.79,25.18,162900.0,22.0703,22.3714,21.9551,22.3005,162900.0
2008-10-20 12:00:00,25.17,25.39,25.15,25.19,131900.0,22.2917,22.4865,22.2739,22.3094,131900.0
2008-10-20 12:30:00,25.19,25.3,25.01,25.05,135100.0,22.3094,22.4068,22.15,22.1854,135100.0
2008-10-20 13:00:00,25.05,25.28,24.93,25.27,155300.0,22.1854,22.3891,22.0791,22.3802,155300.0
2008-10-20 13:30:00,25.27,25.41,25.13,25.32,204500.0,22.3802,22.5042,22.2562,22.4245,204500.0
2008-10-20 14:00:00,25.32,25.56,25.25,25.37,242900.0,22.4245,22.6371,22.3625,22.4688,242900.0
2008-10-20 14:30:00,25.37,25.6,25.26,25.51,187200.0,22.4688,22.6725,22.3714,22.5928,187200.0
2008-10-20 15:00:00,25.5,25.61,25.36,25.46,301800.0,22.5839,22.6813,22.4599,22.5485,301800.0
2008-10-20 15:30:00,25.46,26.0,25.39,26.0,658400.0,22.5485,23.0267,22.4865,23.0267,658400.0
2008-10-21 09:30:00,25.59,25.9,25.26,25.48,252300.0,22.6636,22.9382,22.3714,22.5662,252300.0
2008-10-21 10:00:00,25.48,25.94,25.44,25.79,255800.0,22.5662,22.9736,22.5308,22.8408,255800.0
2008-10-21 10:30:00,25.8,25.8,25.56,25.71,237500.0,22.8496,22.8496,22.6371,22.7699,237500.0
2008-10-21 11:00:00,25.7,25.84,25.65,25.71,191300.0,22.7611,22.885,22.7168,22.7699,191300.0
2008-10-21 11:30:00,25.72,25.85,25.21,25.23,276300.0,22.7788,22.8939,22.3271,22.3448,276300.0
2008-10-21 12:00:00,25.23,25.37,25.14,25.25,221200.0,22.3448,22.4688,22.2651,22.3625,221200.0
2008-10-21 12:30:00,25.27,25.43,25.0,25.01,160000.0,22.3802,22.5219,22.1411,22.15,160000.0
2008-10-21 13:00:00,25.0,25.43,24.98,25.32,153000.0,22.1411,22.5219,22.1234,22.4245,153000.0
2008-10-21 13:30:00,25.32,25.46,25.26,25.37,186000.0,22.4245,22.5485,22.3714,22.4688,186000.0
2008-10-21 14:00:00,25.38,25.73,25.38,25.69,210400.0,22.4776,22.7876,22.4776,22.7522,210400.0
2008-10-21 14:30:00,25.7,25.91,25.65,25.78,328100.0,22.7611,22.947,22.7168,22.8319,328100.0
2008-10-21 15:00:00,25.78,25.93,25.42,25.44,339500.0,22.8319,22.9648,22.5131,22.5308,339500.0
2008-10-21 15:30:00,25.43,25.49,24.95,25.03,988500.0,22.5219,22.5751,22.0968,22.1677,988500.0
2008-10-22 09:30:00,24.75,24.97,24.29,24.41,331700.0,21.9197,22.1145,21.5123,21.6186,331700.0
2008-10-22 10:00:00,24.41,24.54,24.14,24.29,421800.0,21.6186,21.7337,21.3794,21.5123,421800.0
2008-10-22 10:30:00,24.29,24.7,24.25,24.59,348300.0,21.5123,21.8754,21.4769,21.778,348300.0
2008-10-22 11:00:00,24.59,24.59,24.23,24.28,260900.0,21.778,21.778,21.4592,21.5034,260900.0
2008-10-22 11:30:00,24.27,24.5,24.21,24.49,238800.0,21.4946,21.6983,21.4414,21.6894,238800.0
2008-10-22 12:00:00,24.48,24.77,24.45,24.67,185100.0,21.6806,21.9374,21.654,21.8488,185100.0
2008-10-22 12:30:00,24.68,24.71,24.59,24.66,156800.0,21.8577,21.8843,21.778,21.84,156800.0
2008-10-22 13:00:00,24.64,24.64,24.22,24.32,204100.0,21.8223,21.8223,21.4503,21.5389,204100.0
2008-10-22 13:30:00,24.32,24.39,24.12,24.35,393000.0,21.5389,21.6009,21.3617,21.5654,393000.0
2008-10-22 14:00:00,24.35,24.36,24.1,24.3,355000.0,21.5654,21.5743,21.344,21.5212,355000.0
2008-10-22 14:30:00,24.3,24.31,23.88,24.0,350100.0,21.5212,21.53,21.1492,21.2555,350100.0
2008-10-22 15:00:00,24.01,24.05,23.61,23.64,422600.0,21.2643,21.2997,20.9101,20.9366,422600.0
2008-10-22 15:30:00,23.64,23.84,23.21,23.59,1693200.0,20.9366,21.1138,20.5558,20.8923,1693200.0
2008-10-23 09:30:00,23.26,23.65,23.13,23.61,437200.0,20.6001,20.9455,20.4849,20.9101,437200.0
2008-10-23 10:00:00,23.6,23.82,23.4,23.49,505700.0,20.9012,21.096,20.7241,20.8038,505700.0
2008-10-23 10:30:00,23.5,23.86,23.37,23.79,575200.0,20.8126,21.1315,20.6975,21.0695,575200.0
2008-10-23 11:00:00,23.79,23.98,23.52,23.62,279200.0,21.0695,21.2377,20.8303,20.9189,279200.0
2008-10-23 11:30:00,23.61,23.68,23.32,23.4,366100.0,20.9101,20.9721,20.6532,20.7241,366100.0
2008-10-23 12:00:00,23.4,23.42,22.87,22.9,326300.0,20.7241,20.7418,20.2547,20.2812,326300.0
2008-10-23 12:30:00,22.93,23.14,22.84,22.86,321300.0,20.3078,20.4938,20.2281,20.2458,321300.0
2008-10-23 13:00:00,22.86,23.17,22.7,22.86,430200.0,20.2458,20.5204,20.1041,20.2458,430200.0
2008-10-23 13:30:00,22.87,23.03,22.67,22.84,395300.0,20.2547,20.3964,20.0776,20.2281,395300.0
2008-10-23 14:00:00,22.82,22.82,22.24,22.57,342900.0,20.2104,20.2104,19.6967,19.989,342900.0
2008-10-23 14:30:00,22.58,22.9,22.46,22.7,473200.0,19.9978,20.2812,19.8916,20.1041,473200.0
2008-10-23 15:00:00,22.69,23.31,22.57,23.03,830900.0,20.0953,20.6444,19.989,20.3964,830900.0
2008-10-23 15:30:00,23.03,23.68,22.7,23.56,1207300.0,20.3964,20.9721,20.1041,20.8658,1207300.0
2008-10-24 09:30:00,22.44,23.23,22.03,22.87,442600.0,19.8739,20.5735,19.5107,20.2547,442600.0
2008-10-24 10:00:00,22.87,23.26,22.58,22.81,392100.0,20.2547,20.6001,19.9978,20.2015,392100.0
2008-10-24 10:30:00,22.8,22.89,22.65,22.84,165100.0,20.1927,20.2724,20.0598,20.2281,165100.0
2008-10-24 11:00:00,22.84,23.26,22.73,23.11,389600.0,20.2281,20.6001,20.1307,20.4672,389600.0
2008-10-24 11:30:00,23.12,23.36,22.96,23.04,309400.0,20.4761,20.6886,20.3344,20.4052,309400.0
2008-10-24 12:00:00,23.03,23.24,22.87,22.89,234400.0,20.3964,20.5824,20.2547,20.2724,234400.0
2008-10-24 12:30:00,22.9,23.07,22.77,22.91,212600.0,20.2812,20.4318,20.1661,20.2901,212600.0
2008-10-24 13:00:00,22.9,23.21,22.89,23.0,183500.0,20.2812,20.5558,20.2724,20.3698,183500.0
2008-10-24 13:30:00,23.0,23.0,22.55,22.56,222800.0,20.3698,20.3698,19.9713,19.9801,222800.0
2008-10-24 14:00:00,22.56,22.89,22.49,22.67,309200.0,19.9801,20.2724,19.9181,20.0776,309200.0
2008-10-24 14:30:00,22.67,23.28,22.67,23.19,396200.0,20.0776,20.6178,20.0776,20.5381,396200.0
2008-10-24 15:00:00,23.19,23.44,22.91,23.23,590600.0,20.5381,20.7595,20.2901,20.5735,590600.0
2008-10-24 15:30:00,23.23,23.31,22.78,22.82,924600.0,20.5735,20.6444,20.175,20.2104,924600.0
2008-10-27 09:30:00,22.41,22.63,21.76,22.47,197900.0,19.8473,20.0421,19.2716,19.9004,197900.0
2008-10-27 10:00:00,22.49,22.75,22.37,22.37,423900.0,19.9181,20.1484,19.8119,19.8119,423900.0
2008-10-27 10:30:00,22.38,22.8,22.21,22.75,436500.0,19.8207,20.1927,19.6702,20.1484,436500.0
2008-10-27 11:00:00,22.75,22.99,22.56,22.66,396700.0,20.1484,20.361,19.9801,20.0687,396700.0
2008-10-27 11:30:00,22.66,22.72,22.47,22.62,274900.0,20.0687,20.1218,19.9004,20.0333,274900.0
2008-10-27 12:00:00,22.61,22.96,22.61,22.77,242800.0,20.0244,20.3344,20.0244,20.1661,242800.0
2008-10-27 12:30:00,22.75,23.19,22.71,23.17,255700.0,20.1484,20.5381,20.113,20.5204,255700.0
2008-10-27 13:00:00,23.16,23.19,22.95,23.13,145800.0,20.5115,20.5381,20.3255,20.4849,145800.0
2008-10-27 13:30:00,23.14,23.35,23.13,23.23,210100.0,20.4938,20.6798,20.4849,20.5735,210100.0
2008-10-27 14:00:00,23.23,23.25,22.9,22.9,181500.0,20.5735,20.5912,20.2812,20.2812,181500.0
2008-10-27 14:30:00,22.91,23.01,22.74,22.76,235900.0,20.2901,20.3787,20.1395,20.1573,235900.0
2008-10-27 15:00:00,22.76,23.08,22.74,22.94,245700.0,20.1573,20.4407,20.1395,20.3167,245700.0
2008-10-27 15:30:00,22.95,23.07,22.33,22.37,672100.0,20.3255,20.4318,19.7764,19.8119,672100.0
2008-10-28 09:30:00,23.48,23.52,22.65,23.24,341900.0,20.7949,20.8303,20.0598,20.5824,341900.0
2008-10-28 10:00:00,23.23,23.28,22.82,22.9,476600.0,20.5735,20.6178,20.2104,20.2812,476600.0
2008-10-28 10:30:00,22.89,23.03,22.52,22.63,419200.0,20.2724,20.3964,19.9447,20.0421,419200.0
2008-10-28 11:00:00,22.62,22.68,22.4,22.48,347400.0,20.0333,20.0864,19.8384,19.9093,347400.0
2008-10-28 11:30:00,22.48,22.62,22.41,22.44,269400.0,19.9093,20.0333,19.8473,19.8739,269400.0
2008-10-28 12:00:00,22.44,22.59,22.34,22.47,159900.0,19.8739,20.0067,19.7853,19.9004,159900.0
2008-10-28 12:30:00,22.48,22.75,22.45,22.53,165400.0,19.9093,20.1484,19.8827,19.9536,165400.0
2008-10-28 13:00:00,22.53,22.91,22.5,22.87,327500.0,19.9536,20.2901,19.927,20.2547,327500.0
2008-10-28 13:30:00,22.88,22.9,22.68,22.75,224200.0,20.2635,20.2812,20.0864,20.1484,224200.0
2008-10-28 14:00:00,22.74,23.09,22.68,23.03,218600.0,20.1395,20.4495,20.0864,20.3964,218600.0
2008-10-28 14:30:00,23.03,23.45,22.97,23.33,518300.0,20.3964,20.7684,20.3432,20.6621,518300.0
2008-10-28 15:00:00,23.34,23.72,23.21,23.65,725500.0,20.6709,21.0075,20.5558,20.9455,725500.0
2008-10-28 15:30:00,23.66,24.38,23.43,24.38,1435000.0,20.9543,21.592,20.7506,21.592,1435000.0
2008-10-29 09:30:00,24.19,24.77,23.79,23.96,237800.0,21.4237,21.9374,21.0695,21.22,237800.0
2008-10-29 10:00:00,23.97,24.55,23.89,24.44,462100.0,21.2289,21.7426,21.158,21.6451,462100.0
2008-10-29 10:30:00,24.45,24.54,23.99,24.07,325700.0,21.654,21.7337,21.2466,21.3175,325700.0
2008-10-29 11:00:00,24.07,24.42,24.04,24.38,189600.0,21.3175,21.6274,21.2909,21.592,189600.0
2008-10-29 11:30:00,24.37,24.46,24.23,24.41,150700.0,21.5831,21.6629,21.4592,21.6186,150700.0
2008-10-29 12:00:00,24.41,24.47,24.21,24.47,145600.0,21.6186,21.6717,21.4414,21.6717,145600.0
2008-10-29 12:30:00,24.47,24.76,24.47,24.65,177200.0,21.6717,21.9285,21.6717,21.8311,177200.0
2008-10-29 13:00:00,24.65,24.78,24.55,24.76,151700.0,21.8311,21.9463,21.7426,21.9285,151700.0
2008-10-29 13:30:00,24.76,24.83,24.51,24.51,255100.0,21.9285,21.9905,21.7071,21.7071,255100.0
2008-10-29 14:00:00,24.51,24.7,24.24,24.45,492700.0,21.7071,21.8754,21.468,21.654,492700.0
2008-10-29 14:30:00,24.47,24.79,24.09,24.6,627900.0,21.6717,21.9551,21.3352,21.7868,627900.0
2008-10-29 15:00:00,24.61,25.24,24.43,24.99,569000.0,21.7957,22.3537,21.6363,22.1322,569000.0
2008-10-29 15:30:00,24.98,25.28,24.35,24.51,1155000.0,22.1234,22.3891,21.5654,21.7071,1155000.0
2008-10-30 09:30:00,25.25,25.26,24.69,25.08,306700.0,22.3625,22.3714,21.8666,22.212,306700.0
2008-10-30 10:00:00,25.06,25.23,24.77,24.8,290500.0,22.1942,22.3448,21.9374,21.964,290500.0
2008-10-30 10:30:00,24.79,25.12,24.7,25.01,288800.0,21.9551,22.2474,21.8754,22.15,288800.0
2008-10-30 11:00:00,25.0,25.21,24.71,24.74,258700.0,22.1411,22.3271,21.8843,21.9108,258700.0
2008-10-30 11:30:00,24.75,24.81,24.4,24.5,220300.0,21.9197,21.9728,21.6097,21.6983,220300.0
2008-10-30 12:00:00,24.5,24.7,24.49,24.53,153200.0,21.6983,21.8754,21.6894,21.7248,153200.0
2008-10-30 12:30:00,24.52,24.65,24.48,24.5,181600.0,21.716,21.8311,21.6806,21.6983,181600.0
2008-10-30 13:00:00,24.5,24.86,24.47,24.65,310700.0,21.6983,22.0171,21.6717,21.8311,310700.0
2008-10-30 13:30:00,24.65,24.89,24.65,24.85,177500.0,21.8311,22.0437,21.8311,22.0083,177500.0
2008-10-30 14:00:00,24.84,25.15,24.81,25.04,220600.0,21.9994,22.2739,21.9728,22.1765,220600.0
2008-10-30 14:30:00,25.03,25.19,24.9,24.99,204800.0,22.1677,22.3094,22.0525,22.1322,204800.0
2008-10-30 15:00:00,24.98,25.11,24.64,24.82,413500.0,22.1234,22.2385,21.8223,21.9817,413500.0
2008-10-30 15:30:00,24.83,24.9,24.51,24.79,819100.0,21.9905,22.0525,21.7071,21.9551,819100.0
2008-10-31 09:30:00,24.73,24.85,24.26,24.38,301600.0,21.902,22.0083,21.4857,21.592,301600.0
2008-10-31 10:00:00,24.38,24.77,24.33,24.64,319000.0,21.592,21.9374,21.5477,21.8223,319000.0
2008-10-31 10:30:00,24.63,24.78,24.48,24.64,207600.0,21.8134,21.9463,21.6806,21.8223,207600.0
2008-10-31 11:00:00,24.65,24.8,24.53,24.68,341100.0,21.8311,21.964,21.7248,21.8577,341100.0
2008-10-31 11:30:00,24.68,24.95,24.56,24.87,345200.0,21.8577,22.0968,21.7514,22.026,345200.0
2008-10-31 12:00:00,24.88,24.88,24.65,24.75,237200.0,22.0348,22.0348,21.8311,21.9197,237200.0
2008-10-31 12:30:00,24.76,24.92,24.71,24.9,126100.0,21.9285,22.0703,21.8843,22.0525,126100.0
2008-10-31 13:00:00,24.9,25.19,24.87,25.1,463300.0,22.0525,22.3094,22.026,22.2297,463300.0
2008-10-31 13:30:00,25.1,25.24,24.84,24.98,310200.0,22.2297,22.3537,21.9994,22.1234,310200.0
2008-10-31 14:00:00,24.99,25.19,24.91,25.04,240200.0,22.1322,22.3094,22.0614,22.1765,240200.0
2008-10-31 14:30:00,25.05,25.21,24.92,25.17,273600.0,22.1854,22.3271,22.0703,22.2917,273600.0
2008-10-31 15:00:00,25.17,25.3,24.79,24.83,453300.0,22.2917,22.4068,21.9551,21.9905,453300.0
2008-10-31 15:30:00,24.84,25.12,24.66,25.0,935700.0,21.9994,22.2474,21.84,22.1411,935700.0
2008-11-03 09:30:00,24.34,25.2,24.32,25.14,230600.0,21.5566,22.3182,21.5389,22.2651,230600.0
2008-11-03 10:00:00,25.14,25.41,25.05,25.25,288500.0,22.2651,22.5042,22.1854,22.3625,288500.0
2008-11-03 10:30:00,25.25,25.41,25.17,25.39,180900.0,22.3625,22.5042,22.2917,22.4865,180900.0
2008-11-03 11:00:00,25.38,25.49,25.37,25.42,167900.0,22.4776,22.5751,22.4688,22.5131,167900.0
2008-11-03 11:30:00,25.42,25.55,25.31,25.53,145800.0,22.5131,22.6282,22.4157,22.6105,145800.0
2008-11-03 12:00:00,25.53,25.72,25.53,25.7,156300.0,22.6105,22.7788,22.6105,22.7611,156300.0
2008-11-03 12:30:00,25.7,25.75,25.67,25.69,113000.0,22.7611,22.8053,22.7345,22.7522,113000.0
2008-11-03 13:00:00,25.7,25.75,25.6,25.62,107000.0,22.7611,22.8053,22.6725,22.6902,107000.0
2008-11-03 13:30:00,25.63,25.67,25.57,25.64,140200.0,22.6991,22.7345,22.6459,22.7079,140200.0
2008-11-03 14:00:00,25.65,25.68,25.52,25.68,158000.0,22.7168,22.7433,22.6016,22.7433,158000.0
2008-11-03 14:30:00,25.68,25.68,25.54,25.54,169200.0,22.7433,22.7433,22.6193,22.6193,169200.0
2008-11-03 15:00:00,25.55,25.66,25.49,25.62,230200.0,22.6282,22.7256,22.5751,22.6902,230200.0
2008-11-03 15:30:00,25.62,25.73,25.47,25.51,656200.0,22.6902,22.7876,22.5574,22.5928,656200.0
2008-11-04 09:30:00,25.93,25.96,25.49,25.55,255700.0,22.9648,22.9913,22.5751,22.6282,255700.0
2008-11-04 10:00:00,25.54,25.93,25.48,25.92,299400.0,22.6193,22.9648,22.5662,22.9559,299400.0
2008-11-04 10:30:00,25.94,26.13,25.91,25.97,284000.0,22.9736,23.1419,22.947,23.0002,284000.0
2008-11-04 11:00:00,25.97,26.24,25.94,26.01,268400.0,23.0002,23.2393,22.9736,23.0356,268400.0
2008-11-04 11:30:00,26.01,26.19,25.96,26.1,188100.0,23.0356,23.195,22.9913,23.1153,188100.0
2008-11-04 12:00:00,26.1,26.12,25.89,25.93,198800.0,23.1153,23.133,22.9293,22.9648,198800.0
2008-11-04 12:30:00,25.92,25.98,25.88,25.97,135200.0,22.9559,23.009,22.9205,23.0002,135200.0
2008-11-04 13:00:00,25.97,26.03,25.92,25.95,141600.0,23.0002,23.0533,22.9559,22.9825,141600.0
2008-11-04 13:30:00,25.95,25.99,25.91,25.97,216800.0,22.9825,23.0179,22.947,23.0002,216800.0
2008-11-04 14:00:00,25.97,25.98,25.7,25.79,311500.0,23.0002,23.009,22.7611,22.8408,311500.0
2008-11-04 14:30:00,25.79,25.82,25.54,25.59,330900.0,22.8408,22.8673,22.6193,22.6636,330900.0
2008-11-04 15:00:00,25.58,25.59,25.37,25.44,839700.0,22.6548,22.6636,22.4688,22.5308,839700.0
2008-11-04 15:30:00,25.44,25.53,25.38,25.52,1315700.0,22.5308,22.6105,22.4776,22.6016,1315700.0
2008-11-05 09:30:00,25.52,25.8,25.15,25.76,292400.0,22.6016,22.8496,22.2739,22.8142,292400.0
2008-11-05 10:00:00,25.76,26.13,25.72,26.1,345000.0,22.8142,23.1419,22.7788,23.1153,345000.0
2008-11-05 10:30:00,26.1,26.19,26.05,26.12,232000.0,23.1153,23.195,23.071,23.133,232000.0
2008-11-05 11:00:00,26.11,26.21,26.1,26.13,120900.0,23.1242,23.2127,23.1153,23.1419,120900.0
2008-11-05 11:30:00,26.13,26.13,25.95,26.02,216000.0,23.1419,23.1419,22.9825,23.0445,216000.0
2008-11-05 12:00:00,26.03,26.06,25.79,25.82,187400.0,23.0533,23.0799,22.8408,22.8673,187400.0
2008-11-05 12:30:00,25.83,25.97,25.71,25.97,138100.0,22.8762,23.0002,22.7699,23.0002,138100.0
2008-11-05 13:00:00,25.97,25.97,25.84,25.91,134100.0,23.0002,23.0002,22.885,22.947,134100.0
2008-11-05 13:30:00,25.9,25.99,25.79,25.93,208300.0,22.9382,23.0179,22.8408,22.9648,208300.0
2008-11-05 14:00:00,25.92,25.97,25.79,25.91,175800.0,22.9559,23.0002,22.8408,22.947,175800.0
2008-11-05 14:30:00,25.89,26.05,25.88,25.97,325300.0,22.9293,23.071,22.9205,23.0002,325300.0
2008-11-05 15:00:00,25.96,26.03,25.69,25.74,267700.0,22.9913,23.0533,22.7522,22.7965,267700.0
2008-11-05 15:30:00,25.74,25.85,25.27,25.32,743600.0,22.7965,22.8939,22.3802,22.4245,743600.0
2008-11-06 09:30:00,25.32,25.45,24.75,24.87,344700.0,22.4245,22.5396,21.9197,22.026,344700.0
2008-11-06 10:00:00,24.86,25.13,24.66,24.92,284900.0,22.0171,22.2562,21.84,22.0703,284900.0
2008-11-06 10:30:00,24.94,24.94,24.54,24.81,204900.0,22.088,22.088,21.7337,21.9728,204900.0
2008-11-06 11:00:00,24.8,24.9,24.65,24.84,199300.0,21.964,22.0525,21.8311,21.9994,199300.0
2008-11-06 11:30:00,24.84,24.86,24.68,24.72,181300.0,21.9994,22.0171,21.8577,21.8931,181300.0
2008-11-06 12:00:00,24.72,24.78,24.24,24.27,298900.0,21.8931,21.9463,21.468,21.4946,298900.0
2008-11-06 12:30:00,24.27,24.5,24.17,24.44,144900.0,21.4946,21.6983,21.406,21.6451,144900.0
2008-11-06 13:00:00,24.43,24.47,24.27,24.36,130800.0,21.6363,21.6717,21.4946,21.5743,130800.0
2008-11-06 13:30:00,24.35,24.35,24.1,24.25,206400.0,21.5654,21.5654,21.344,21.4769,206400.0
2008-11-06 14:00:00,24.24,24.41,24.22,24.26,180200.0,21.468,21.6186,21.4503,21.4857,180200.0
2008-11-06 14:30:00,24.27,24.42,24.17,24.24,320400.0,21.4946,21.6274,21.406,21.468,320400.0
2008-11-06 15:00:00,24.25,24.3,23.88,23.91,349300.0,21.4769,21.5212,21.1492,21.1758,349300.0
2008-11-06 15:30:00,23.91,24.13,23.76,23.91,841900.0,21.1758,21.3706,21.0429,21.1758,841900.0
2008-11-07 09:30:00,24.07,24.28,23.82,23.83,345300.0,21.3175,21.5034,21.096,21.1049,345300.0
2008-11-07 10:00:00,23.84,24.14,23.81,23.99,530300.0,21.1138,21.3794,21.0872,21.2466,530300.0
2008-11-07 10:30:00,24.0,24.16,23.97,24.1,360500.0,21.2555,21.3972,21.2289,21.344,360500.0
2008-11-07 11:00:00,24.11,24.13,23.91,23.97,250800.0,21.3529,21.3706,21.1758,21.2289,250800.0
2008-11-07 11:30:00,23.96,23.99,23.83,23.97,262000.0,21.22,21.2466,21.1049,21.2289,262000.0
2008-11-07 12:00:00,23.96,24.11,23.92,24.02,251400.0,21.22,21.3529,21.1846,21.2732,251400.0
2008-11-07 12:30:00,24.02,24.07,23.92,24.02,142000.0,21.2732,21.3175,21.1846,21.2732,142000.0
2008-11-07 13:00:00,24.03,24.09,23.92,23.98,138900.0,21.282,21.3352,21.1846,21.2377,138900.0
2008-11-07 13:30:00,23.97,24.08,23.88,24.06,116900.0,21.2289,21.3263,21.1492,21.3086,116900.0
2008-11-07 14:00:00,24.07,24.15,24.02,24.07,123100.0,21.3175,21.3883,21.2732,21.3175,123100.0
2008-11-07 14:30:00,24.08,24.29,23.86,23.86,223500.0,21.3263,21.5123,21.1315,21.1315,223500.0
2008-11-07 15:00:00,23.87,24.02,23.71,23.8,251800.0,21.1403,21.2732,20.9986,21.0783,251800.0
2008-11-07 15:30:00,23.82,24.01,23.75,24.0,671300.0,21.096,21.2643,21.034,21.2555,671300.0
2008-11-10 09:30:00,24.93,24.94,24.11,24.24,204300.0,22.0791,22.088,21.3529,21.468,204300.0
2008-11-10 10:00:00,24.24,24.39,24.09,24.28,171100.0,21.468,21.6009,21.3352,21.5034,171100.0
2008-11-10 10:30:00,24.28,24.39,24.26,24.34,121700.0,21.5034,21.6009,21.4857,21.5566,121700.0
2008-11-10 11:00:00,24.34,24.34,24.09,24.13,150300.0,21.5566,21.5566,21.3352,21.3706,150300.0
2008-11-10 11:30:00,24.15,24.16,23.86,23.9,135300.0,21.3883,21.3972,21.1315,21.1669,135300.0
2008-11-10 12:00:00,23.89,24.08,23.81,23.81,283600.0,21.158,21.3263,21.0872,21.0872,283600.0
2008-11-10 12:30:00,23.81,23.81,23.53,23.64,133400.0,21.0872,21.0872,20.8392,20.9366,133400.0
2008-11-10 13:00:00,23.63,23.77,23.61,23.75,136900.0,20.9278,21.0518,20.9101,21.034,136900.0
2008-11-10 13:30:00,23.75,23.84,23.52,23.83,191500.0,21.034,21.1138,20.8303,21.1049,191500.0
2008-11-10 14:00:00,23.83,23.93,23.69,23.71,139800.0,21.1049,21.1935,20.9809,20.9986,139800.0
2008-11-10 14:30:00,23.71,23.72,23.51,23.61,128100.0,20.9986,21.0075,20.8215,20.9101,128100.0
2008-11-10 15:00:00,23.6,23.7,23.45,23.53,216400.0,20.9012,20.9898,20.7684,20.8392,216400.0
2008-11-10 15:30:00,23.53,23.76,23.49,23.74,578800.0,20.8392,21.0429,20.8038,21.0252,578800.0
2008-11-11 09:30:00,23.73,23.76,23.08,23.2,179800.0,21.0163,21.0429,20.4407,20.5469,179800.0
2008-11-11 10:00:00,23.19,23.28,23.12,23.12,153200.0,20.5381,20.6178,20.4761,20.4761,153200.0
2008-11-11 10:30:00,23.13,23.27,23.09,23.13,128000.0,20.4849,20.6089,20.4495,20.4849,128000.0
2008-11-11 11:00:00,23.13,23.15,23.02,23.05,95900.0,20.4849,20.5027,20.3875,20.4141,95900.0
2008-11-11 11:30:00,23.07,23.23,23.0,23.17,77600.0,20.4318,20.5735,20.3698,20.5204,77600.0
2008-11-11 12:00:00,23.15,23.15,23.02,23.05,72900.0,20.5027,20.5027,20.3875,20.4141,72900.0
2008-11-11 12:30:00,23.04,23.12,23.01,23.11,101300.0,20.4052,20.4761,20.3787,20.4672,101300.0
2008-11-11 13:00:00,23.1,23.11,22.98,23.01,125200.0,20.4584,20.4672,20.3521,20.3787,125200.0
2008-11-11 13:30:00,23.01,23.2,22.96,23.19,196900.0,20.3787,20.5469,20.3344,20.5381,196900.0
2008-11-11 14:00:00,23.19,23.44,23.04,23.4,358200.0,20.5381,20.7595,20.4052,20.7241,358200.0
2008-11-11 14:30:00,23.4,23.44,23.02,23.02,398200.0,20.7241,20.7595,20.3875,20.3875,398200.0
2008-11-11 15:00:00,23.03,23.18,22.96,23.0,452400.0,20.3964,20.5292,20.3344,20.3698,452400.0
2008-11-11 15:30:00,22.99,23.0,22.76,22.99,616000.0,20.361,20.3698,20.1573,20.361,616000.0
2008-11-12 09:30:00,22.74,22.75,22.0,22.15,631200.0,20.1395,20.1484,19.4842,19.617,631200.0
2008-11-12 10:00:00,22.15,22.3,22.0,22.01,381100.0,19.617,19.7499,19.4842,19.493,381100.0
2008-11-12 10:30:00,22.02,22.17,21.89,22.14,373100.0,19.5019,19.6347,19.3867,19.6082,373100.0
2008-11-12 11:00:00,22.15,22.22,22.06,22.22,260300.0,19.617,19.679,19.5373,19.679,260300.0
2008-11-12 11:30:00,22.22,22.31,22.09,22.14,205300.0,19.679,19.7587,19.5639,19.6082,205300.0
2008-11-12 12:00:00,22.13,22.21,22.04,22.11,174300.0,19.5993,19.6702,19.5196,19.5816,174300.0
2008-11-12 12:30:00,22.13,22.26,22.07,22.25,235100.0,19.5993,19.7144,19.5462,19.7056,235100.0
2008-11-12 13:00:00,22.25,22.28,22.04,22.07,289100.0,19.7056,19.7322,19.5196,19.5462,289100.0
2008-11-12 13:30:00,22.06,22.12,21.94,21.95,162400.0,19.5373,19.5904,19.431,19.4399,162400.0
2008-11-12 14:00:00,21.95,21.97,21.84,21.87,231000.0,19.4399,19.4576,19.3425,19.369,231000.0
2008-11-12 14:30:00,21.86,21.92,21.8,21.81,189300.0,19.3602,19.4133,19.307,19.3159,189300.0
2008-11-12 15:00:00,21.81,21.81,21.54,21.57,359700.0,19.3159,19.3159,19.0768,19.1033,359700.0
2008-11-12 15:30:00,21.58,21.73,21.44,21.53,837900.0,19.1122,19.245,18.9882,19.0679,837900.0
2008-11-13 09:30:00,21.66,21.78,21.11,21.13,217300.0,19.1831,19.2893,18.6959,18.7137,217300.0
2008-11-13 10:00:00,21.13,21.55,21.1,21.5,433200.0,18.7137,19.0856,18.6871,19.0413,433200.0
2008-11-13 10:30:00,21.52,21.57,21.23,21.29,172800.0,19.0591,19.1033,18.8022,18.8554,172800.0
2008-11-13 11:00:00,21.29,21.38,21.08,21.38,201900.0,18.8554,18.9351,18.6694,18.9351,201900.0
2008-11-13 11:30:00,21.37,21.4,21.23,21.26,193400.0,18.9262,18.9528,18.8022,18.8288,193400.0
2008-11-13 12:00:00,21.27,21.33,20.94,20.97,137000.0,18.8376,18.8908,18.5454,18.572,137000.0
2008-11-13 12:30:00,20.97,21.04,20.51,20.52,204700.0,18.572,18.634,18.1646,18.1734,204700.0
2008-11-13 13:00:00,20.52,20.98,20.5,20.98,327800.0,18.1734,18.5808,18.1557,18.5808,327800.0
2008-11-13 13:30:00,20.99,21.5,20.95,21.14,529300.0,18.5897,19.0413,18.5542,18.7225,529300.0
2008-11-13 14:00:00,21.13,21.82,21.03,21.74,439800.0,18.7137,19.3248,18.6251,19.2539,439800.0
2008-11-13 14:30:00,21.74,22.38,21.73,22.04,572300.0,19.2539,19.8207,19.245,19.5196,572300.0
2008-11-13 15:00:00,22.05,22.41,21.74,22.41,562900.0,19.5285,19.8473,19.2539,19.8473,562900.0
2008-11-13 15:30:00,22.41,22.95,22.33,22.95,958300.0,19.8473,20.3255,19.7764,20.3255,958300.0
2008-11-14 09:30:00,22.15,22.54,21.89,22.34,394500.0,19.617,19.9624,19.3867,19.7853,394500.0
2008-11-14 10:00:00,22.34,22.38,21.88,22.04,331600.0,19.7853,19.8207,19.3779,19.5196,331600.0
2008-11-14 10:30:00,22.04,22.08,21.81,22.0,270900.0,19.5196,19.555,19.3159,19.4842,270900.0
2008-11-14 11:00:00,22.0,22.02,21.77,21.95,272800.0,19.4842,19.5019,19.2805,19.4399,272800.0
2008-11-14 11:30:00,21.94,22.04,21.81,21.92,177400.0,19.431,19.5196,19.3159,19.4133,177400.0
2008-11-14 12:00:00,21.93,22.07,21.8,22.06,243400.0,19.4222,19.5462,19.307,19.5373,243400.0
2008-11-14 12:30:00,22.07,22.25,22.0,22.17,188200.0,19.5462,19.7056,19.4842,19.6347,188200.0
2008-11-14 13:00:00,22.15,22.24,21.98,22.23,161100.0,19.617,19.6967,19.4665,19.6879,161100.0
2008-11-14 13:30:00,22.24,22.41,22.17,22.25,206000.0,19.6967,19.8473,19.6347,19.7056,206000.0
2008-11-14 14:00:00,22.26,22.52,22.23,22.38,331000.0,19.7144,19.9447,19.6879,19.8207,331000.0
2008-11-14 14:30:00,22.38,22.73,22.3,22.71,395300.0,19.8207,20.1307,19.7499,20.113,395300.0
2008-11-14 15:00:00,22.74,22.8,22.32,22.43,370400.0,20.1395,20.1927,19.7676,19.865,370400.0
2008-11-14 15:30:00,22.42,22.44,21.49,21.51,875600.0,19.8561,19.8739,19.0325,19.0502,875600.0
2008-11-17 09:30:00,21.37,21.43,20.87,21.05,244100.0,18.9262,18.9794,18.4834,18.6428,244100.0
2008-11-17 10:00:00,21.05,21.18,20.9,21.05,250900.0,18.6428,18.7579,18.51,18.6428,250900.0
2008-11-17 10:30:00,21.05,21.22,21.02,21.17,198800.0,18.6428,18.7934,18.6162,18.7491,198800.0
2008-11-17 11:00:00,21.18,21.41,21.16,21.28,149200.0,18.7579,18.9616,18.7402,18.8465,149200.0
2008-11-17 11:30:00,21.28,21.6,21.21,21.55,162700.0,18.8465,19.1299,18.7845,19.0856,162700.0
2008-11-17 12:00:00,21.55,21.79,21.53,21.77,205900.0,19.0856,19.2982,19.0679,19.2805,205900.0
2008-11-17 12:30:00,21.77,21.84,21.67,21.72,197300.0,19.2805,19.3425,19.1919,19.2362,197300.0
2008-11-17 13:00:00,21.73,21.75,21.5,21.63,157000.0,19.245,19.2628,19.0413,19.1565,157000.0
2008-11-17 13:30:00,21.63,21.67,21.4,21.62,180500.0,19.1565,19.1919,18.9528,19.1476,180500.0
2008-11-17 14:00:00,21.61,21.73,21.45,21.5,237600.0,19.1388,19.245,18.9971,19.0413,237600.0
2008-11-17 14:30:00,21.52,21.78,21.44,21.65,343400.0,19.0591,19.2893,18.9882,19.1742,343400.0
2008-11-17 15:00:00,21.65,21.87,21.59,21.77,341300.0,19.1742,19.369,19.1211,19.2805,341300.0
2008-11-17 15:30:00,21.77,21.82,21.29,21.31,619500.0,19.2805,19.3248,18.8554,18.8731,619500.0
2008-11-18 09:30:00,21.15,21.31,20.52,21.12,382900.0,18.7314,18.8731,18.1734,18.7048,382900.0
2008-11-18 10:00:00,21.1,21.44,21.04,21.43,364800.0,18.6871,18.9882,18.634,18.9794,364800.0
2008-11-18 10:30:00,21.43,21.46,21.29,21.45,213900.0,18.9794,19.0059,18.8554,18.9971,213900.0
2008-11-18 11:00:00,21.46,21.56,21.25,21.55,352400.0,19.0059,19.0945,18.8199,19.0856,352400.0
2008-11-18 11:30:00,21.55,21.8,21.54,21.72,275000.0,19.0856,19.307,19.0768,19.2362,275000.0
2008-11-18 12:00:00,21.72,21.72,21.4,21.4,149200.0,19.2362,19.2362,18.9528,18.9528,149200.0
2008-11-18 12:30:00,21.4,21.4,21.19,21.2,181300.0,18.9528,18.9528,18.7668,18.7757,181300.0
2008-11-18 13:00:00,21.2,21.21,21.05,21.16,167400.0,18.7757,18.7845,18.6428,18.7402,167400.0
2008-11-18 13:30:00,21.15,21.17,20.72,20.85,248700.0,18.7314,18.7491,18.3505,18.4657,248700.0
2008-11-18 14:00:00,20.85,21.05,20.77,20.95,293100.0,18.4657,18.6428,18.3948,18.5542,293100.0
2008-11-18 14:30:00,20.94,20.94,20.58,20.68,259300.0,18.5454,18.5454,18.2266,18.3151,259300.0
2008-11-18 15:00:00,20.67,21.18,20.64,21.02,350800.0,18.3063,18.7579,18.2797,18.6162,350800.0
2008-11-18 15:30:00,21.01,21.3,20.87,21.27,730300.0,18.6074,18.8642,18.4834,18.8376,730300.0
2008-11-19 09:30:00,20.92,21.72,20.92,21.71,308300.0,18.5277,19.2362,18.5277,19.2273,308300.0
2008-11-19 10:00:00,21.72,22.06,21.61,22.02,411100.0,19.2362,19.5373,19.1388,19.5019,411100.0
2008-11-19 10:30:00,22.03,22.07,21.77,21.78,403700.0,19.5107,19.5462,19.2805,19.2893,403700.0
2008-11-19 11:00:00,21.78,21.96,21.73,21.78,397300.0,19.2893,19.4487,19.245,19.2893,397300.0
2008-11-19 11:30:00,21.78,21.82,21.48,21.57,308700.0,19.2893,19.3248,19.0236,19.1033,308700.0
2008-11-19 12:00:00,21.58,21.73,21.52,21.73,285200.0,19.1122,19.245,19.0591,19.245,285200.0
2008-11-19 12:30:00,21.72,21.87,21.7,21.78,427900.0,19.2362,19.369,19.2185,19.2893,427900.0
2008-11-19 13:00:00,21.78,21.89,21.55,21.55,254100.0,19.2893,19.3867,19.0856,19.0856,254100.0
2008-11-19 13:30:00,21.55,21.71,21.43,21.69,219800.0,19.0856,19.2273,18.9794,19.2096,219800.0
2008-11-19 14:00:00,21.7,21.7,21.32,21.33,404800.0,19.2185,19.2185,18.8819,18.8908,404800.0
2008-11-19 14:30:00,21.33,21.67,21.18,21.63,434400.0,18.8908,19.1919,18.7579,19.1565,434400.0
2008-11-19 15:00:00,21.64,21.65,21.22,21.32,631600.0,19.1653,19.1742,18.7934,18.8819,631600.0
2008-11-19 15:30:00,21.32,21.38,20.56,20.61,1172400.0,18.8819,18.9351,18.2088,18.2531,1172400.0
2008-11-20 09:30:00,20.39,21.22,20.24,21.09,810400.0,18.0583,18.7934,17.9254,18.6782,810400.0
2008-11-20 10:00:00,21.08,21.7,20.53,21.67,591600.0,18.6694,19.2185,18.1823,19.1919,591600.0
2008-11-20 10:30:00,21.66,22.14,21.54,22.1,569500.0,19.1831,19.6082,19.0768,19.5727,569500.0
2008-11-20 11:00:00,22.12,22.44,21.92,22.04,502400.0,19.5904,19.8739,19.4133,19.5196,502400.0
2008-11-20 11:30:00,22.02,22.12,21.72,21.73,300400.0,19.5019,19.5904,19.2362,19.245,300400.0
2008-11-20 12:00:00,21.72,21.88,21.53,21.87,579400.0,19.2362,19.3779,19.0679,19.369,579400.0
2008-11-20 12:30:00,21.86,22.12,21.75,21.75,356500.0,19.3602,19.5904,19.2628,19.2628,356500.0
2008-11-20 13:00:00,21.73,21.78,21.41,21.46,282000.0,19.245,19.2893,18.9616,19.0059,282000.0
2008-11-20 13:30:00,21.44,21.91,21.34,21.89,393100.0,18.9882,19.4045,18.8996,19.3867,393100.0
2008-11-20 14:00:00,21.88,21.91,21.37,21.37,409200.0,19.3779,19.4045,18.9262,18.9262,409200.0
2008-11-20 14:30:00,21.37,21.67,21.27,21.39,440900.0,18.9262,19.1919,18.8376,18.9439,440900.0
2008-11-20 15:00:00,21.39,21.57,21.19,21.27,384200.0,18.9439,19.1033,18.7668,18.8376,384200.0
2008-11-20 15:30:00,21.26,21.41,20.61,20.62,1071500.0,18.8288,18.9616,18.2531,18.262,1071500.0
2008-11-21 09:30:00,21.36,23.0,20.99,21.73,1250300.0,18.9174,20.3698,18.5897,19.245,1250300.0
2008-11-21 10:00:00,21.77,21.81,21.34,21.35,678800.0,19.2805,19.3159,18.8996,18.9085,678800.0
2008-11-21 10:30:00,21.35,21.68,21.25,21.35,464400.0,18.9085,19.2008,18.8199,18.9085,464400.0
2008-11-21 11:00:00,21.36,21.66,21.15,21.53,336300.0,18.9174,19.1831,18.7314,19.0679,336300.0
2008-11-21 11:30:00,21.55,21.89,21.54,21.56,305800.0,19.0856,19.3867,19.0768,19.0945,305800.0
2008-11-21 12:00:00,21.59,21.7,21.44,21.62,353000.0,19.1211,19.2185,18.9882,19.1476,353000.0
2008-11-21 12:30:00,21.63,21.86,21.54,21.58,263600.0,19.1565,19.3602,19.0768,19.1122,263600.0
2008-11-21 13:00:00,21.59,21.67,21.41,21.5,207800.0,19.1211,19.1919,18.9616,19.0413,207800.0
2008-11-21 13:30:00,21.5,21.54,21.13,21.13,295300.0,19.0413,19.0768,18.7137,18.7137,295300.0
2008-11-21 14:00:00,21.13,21.46,21.09,21.35,359400.0,18.7137,19.0059,18.6782,18.9085,359400.0
2008-11-21 14:30:00,21.35,21.49,21.1,21.34,446300.0,18.9085,19.0325,18.6871,18.8996,446300.0
2008-11-21 15:00:00,21.33,22.02,21.32,21.98,552300.0,18.8908,19.5019,18.8819,19.4665,552300.0
2008-11-21 15:30:00,21.97,22.59,21.86,22.59,1165900.0,19.4576,20.0067,19.3602,20.0067,1165900.0
2008-11-24 09:30:00,23.01,23.03,22.45,22.8,418300.0,20.3787,20.3964,19.8827,20.1927,418300.0
2008-11-24 10:00:00,22.8,22.93,22.53,22.77,338500.0,20.1927,20.3078,19.9536,20.1661,338500.0
2008-11-24 10:30:00,22.77,22.85,22.29,22.49,474600.0,20.1661,20.237,19.741,19.9181,474600.0
2008-11-24 11:00:00,22.49,22.54,22.22,22.31,412600.0,19.9181,19.9624,19.679,19.7587,412600.0
2008-11-24 11:30:00,22.31,22.48,22.25,22.45,262600.0,19.7587,19.9093,19.7056,19.8827,262600.0
2008-11-24 12:00:00,22.45,22.55,22.06,22.17,360400.0,19.8827,19.9713,19.5373,19.6347,360400.0
2008-11-24 12:30:00,22.18,22.53,22.17,22.51,372600.0,19.6436,19.9536,19.6347,19.9358,372600.0
2008-11-24 13:00:00,22.51,22.57,22.34,22.51,304800.0,19.9358,19.989,19.7853,19.9358,304800.0
2008-11-24 13:30:00,22.51,22.61,22.39,22.59,208100.0,19.9358,20.0244,19.8296,20.0067,208100.0
2008-11-24 14:00:00,22.59,22.62,22.41,22.49,390000.0,20.0067,20.0333,19.8473,19.9181,390000.0
2008-11-24 14:30:00,22.49,22.57,22.28,22.35,383400.0,19.9181,19.989,19.7322,19.7941,383400.0
2008-11-24 15:00:00,22.36,22.6,22.29,22.58,412400.0,19.803,20.0156,19.741,19.9978,412400.0
2008-11-24 15:30:00,22.58,22.74,22.43,22.71,1226900.0,19.9978,20.1395,19.865,20.113,1226900.0
2008-11-25 09:30:00,22.84,23.0,22.13,22.19,363500.0,20.2281,20.3698,19.5993,19.6524,363500.0
2008-11-25 10:00:00,22.2,22.32,21.89,21.97,378900.0,19.6613,19.7676,19.3867,19.4576,378900.0
2008-11-25 10:30:00,21.97,22.04,21.79,21.83,276400.0,19.4576,19.5196,19.2982,19.3336,276400.0
2008-11-25 11:00:00,21.82,22.04,21.71,22.02,274100.0,19.3248,19.5196,19.2273,19.5019,274100.0
2008-11-25 11:30:00,22.02,22.14,21.91,22.06,237000.0,19.5019,19.6082,19.4045,19.5373,237000.0
2008-11-25 12:00:00,22.07,22.08,21.82,21.84,267700.0,19.5462,19.555,19.3248,19.3425,267700.0
2008-11-25 12:30:00,21.84,21.9,21.64,21.76,184700.0,19.3425,19.3956,19.1653,19.2716,184700.0
2008-11-25 13:00:00,21.77,21.83,21.65,21.8,143000.0,19.2805,19.3336,19.1742,19.307,143000.0
2008-11-25 13:30:00,21.8,21.86,21.64,21.65,171500.0,19.307,19.3602,19.1653,19.1742,171500.0
2008-11-25 14:00:00,21.65,21.69,21.46,21.46,392700.0,19.1742,19.2096,19.0059,19.0059,392700.0
2008-11-25 14:30:00,21.48,21.76,21.43,21.71,264200.0,19.0236,19.2716,18.9794,19.2273,264200.0
2008-11-25 15:00:00,21.71,21.86,21.65,21.72,347700.0,19.2273,19.3602,19.1742,19.2362,347700.0
2008-11-25 15:30:00,21.72,21.97,21.63,21.82,1082800.0,19.2362,19.4576,19.1565,19.3248,1082800.0
2008-11-26 09:30:00,21.61,22.07,21.59,22.03,223900.0,19.1388,19.5462,19.1211,19.5107,223900.0
2008-11-26 10:00:00,22.02,22.09,21.85,21.99,196900.0,19.5019,19.5639,19.3513,19.4753,196900.0
2008-11-26 10:30:00,21.99,22.04,21.87,21.98,139600.0,19.4753,19.5196,19.369,19.4665,139600.0
2008-11-26 11:00:00,21.98,22.05,21.88,21.92,161900.0,19.4665,19.5285,19.3779,19.4133,161900.0
2008-11-26 11:30:00,21.92,22.1,21.9,21.98,178900.0,19.4133,19.5727,19.3956,19.4665,178900.0
2008-11-26 12:00:00,21.97,21.98,21.85,21.88,78500.0,19.4576,19.4665,19.3513,19.3779,78500.0
2008-11-26 12:30:00,21.86,22.02,21.85,22.02,98200.0,19.3602,19.5019,19.3513,19.5019,98200.0
2008-11-26 13:00:00,22.02,22.09,21.91,22.0,191200.0,19.5019,19.5639,19.4045,19.4842,191200.0
2008-11-26 13:30:00,22.0,22.0,21.85,21.85,119000.0,19.4842,19.4842,19.3513,19.3513,119000.0
2008-11-26 14:00:00,21.85,21.93,21.8,21.92,130400.0,19.3513,19.4222,19.307,19.4133,130400.0
2008-11-26 14:30:00,21.92,22.25,21.92,22.23,216500.0,19.4133,19.7056,19.4133,19.6879,216500.0
2008-11-26 15:00:00,22.24,22.36,22.16,22.29,230400.0,19.6967,19.803,19.6259,19.741,230400.0
2008-11-26 15:30:00,22.28,22.41,22.13,22.41,781300.0,19.7322,19.8473,19.5993,19.8473,781300.0
2008-11-28 09:30:00,22.18,22.55,21.9,21.94,134600.0,19.6436,19.9713,19.3956,19.431,134600.0
2008-11-28 10:00:00,21.93,22.02,21.89,21.92,135500.0,19.4222,19.5019,19.3867,19.4133,135500.0
2008-11-28 10:30:00,21.92,21.94,21.78,21.81,215300.0,19.4133,19.431,19.2893,19.3159,215300.0
2008-11-28 11:00:00,21.81,21.92,21.76,21.91,189700.0,19.3159,19.4133,19.2716,19.4045,189700.0
2008-11-28 11:30:00,21.91,21.95,21.78,21.94,138100.0,19.4045,19.4399,19.2893,19.431,138100.0
2008-11-28 12:00:00,21.93,22.04,21.91,22.02,113100.0,19.4222,19.5196,19.4045,19.5019,113100.0
2008-11-28 12:30:00,22.02,22.21,21.99,22.2,216400.0,19.5019,19.6702,19.4753,19.6613,216400.0
2008-12-01 09:30:00,21.85,21.93,21.08,21.12,418300.0,19.3513,19.4222,18.6694,18.7048,418300.0
2008-12-01 10:00:00,21.12,21.32,21.04,21.06,251300.0,18.7048,18.8819,18.634,18.6517,251300.0
2008-12-01 10:30:00,21.06,21.23,21.0,21.05,204500.0,18.6517,18.8022,18.5985,18.6428,204500.0
2008-12-01 11:00:00,21.05,21.05,20.9,20.93,180300.0,18.6428,18.6428,18.51,18.5365,180300.0
2008-12-01 11:30:00,20.92,21.14,20.92,21.07,122300.0,18.5277,18.7225,18.5277,18.6605,122300.0
2008-12-01 12:00:00,21.07,21.13,20.97,20.99,117900.0,18.6605,18.7137,18.572,18.5897,117900.0
2008-12-01 12:30:00,20.99,21.05,20.88,20.92,142800.0,18.5897,18.6428,18.4922,18.5277,142800.0
2008-12-01 13:00:00,20.92,21.03,20.88,21.01,120000.0,18.5277,18.6251,18.4922,18.6074,120000.0
2008-12-01 13:30:00,21.01,21.1,20.77,20.89,257500.0,18.6074,18.6871,18.3948,18.5011,257500.0
2008-12-01 14:00:00,20.89,20.9,20.74,20.82,162600.0,18.5011,18.51,18.3683,18.4391,162600.0
2008-12-01 14:30:00,20.82,20.96,20.78,20.84,235700.0,18.4391,18.5631,18.4037,18.4568,235700.0
2008-12-01 15:00:00,20.83,20.87,20.63,20.65,330900.0,18.448,18.4834,18.2708,18.2886,330900.0
2008-12-01 15:30:00,20.66,20.68,20.19,20.2,812100.0,18.2974,18.3151,17.8812,17.89,812100.0
2008-12-02 09:30:00,20.54,20.8,20.19,20.4,282600.0,18.1911,18.4214,17.8812,18.0671,282600.0
2008-12-02 10:00:00,20.4,20.73,20.38,20.64,319800.0,18.0671,18.3594,18.0494,18.2797,319800.0
2008-12-02 10:30:00,20.63,20.86,20.63,20.78,156600.0,18.2708,18.4745,18.2708,18.4037,156600.0
2008-12-02 11:00:00,20.78,20.84,20.68,20.82,123700.0,18.4037,18.4568,18.3151,18.4391,123700.0
2008-12-02 11:30:00,20.83,21.17,20.77,21.1,239100.0,18.448,18.7491,18.3948,18.6871,239100.0
2008-12-02 12:00:00,21.11,21.3,21.07,21.28,283000.0,18.6959,18.8642,18.6605,18.8465,283000.0
2008-12-02 12:30:00,21.29,21.47,21.29,21.46,308200.0,18.8554,19.0148,18.8554,19.0059,308200.0
2008-12-02 13:00:00,21.47,21.51,21.39,21.47,217100.0,19.0148,19.0502,18.9439,19.0148,217100.0
2008-12-02 13:30:00,21.46,21.49,21.37,21.41,320200.0,19.0059,19.0325,18.9262,18.9616,320200.0
2008-12-02 14:00:00,21.4,21.43,21.2,21.29,586100.0,18.9528,18.9794,18.7757,18.8554,586100.0
2008-12-02 14:30:00,21.29,21.63,21.23,21.62,378200.0,18.8554,19.1565,18.8022,19.1476,378200.0
2008-12-02 15:00:00,21.61,21.88,21.38,21.81,310900.0,19.1388,19.3779,18.9351,19.3159,310900.0
2008-12-02 15:30:00,21.81,21.93,21.53,21.88,570200.0,19.3159,19.4222,19.0679,19.3779,570200.0
2008-12-03 09:30:00,21.64,21.83,21.41,21.69,372000.0,19.1653,19.3336,18.9616,19.2096,372000.0
2008-12-03 10:00:00,21.68,22.09,21.67,22.09,436500.0,19.2008,19.5639,19.1919,19.5639,436500.0
2008-12-03 10:30:00,22.1,22.49,22.08,22.48,308800.0,19.5727,19.9181,19.555,19.9093,308800.0
2008-12-03 11:00:00,22.48,22.77,22.37,22.63,316100.0,19.9093,20.1661,19.8119,20.0421,316100.0
2008-12-03 11:30:00,22.63,22.84,22.61,22.83,376500.0,20.0421,20.2281,20.0244,20.2193,376500.0
2008-12-03 12:00:00,22.82,22.83,22.54,22.68,291400.0,20.2104,20.2193,19.9624,20.0864,291400.0
2008-12-03 12:30:00,22.69,22.89,22.64,22.85,327300.0,20.0953,20.2724,20.051,20.237,327300.0
2008-12-03 13:00:00,22.84,22.95,22.76,22.78,294100.0,20.2281,20.3255,20.1573,20.175,294100.0
2008-12-03 13:30:00,22.78,22.78,22.54,22.61,330400.0,20.175,20.175,19.9624,20.0244,330400.0
2008-12-03 14:00:00,22.61,22.83,22.5,22.75,511600.0,20.0244,20.2193,19.927,20.1484,511600.0
2008-12-03 14:30:00,22.75,23.01,22.75,22.84,550400.0,20.1484,20.3787,20.1484,20.2281,550400.0
2008-12-03 15:00:00,22.84,22.96,22.69,22.86,581400.0,20.2281,20.3344,20.0953,20.2458,581400.0
2008-12-03 15:30:00,22.86,23.0,22.77,22.98,1332900.0,20.2458,20.3698,20.1661,20.3521,1332900.0
2008-12-04 09:30:00,22.62,23.03,22.4,22.96,583000.0,20.0333,20.3964,19.8384,20.3344,583000.0
2008-12-04 10:00:00,22.96,23.29,22.95,23.27,729300.0,20.3344,20.6267,20.3255,20.6089,729300.0
2008-12-04 10:30:00,23.26,23.44,23.13,23.4,336700.0,20.6001,20.7595,20.4849,20.7241,336700.0
2008-12-04 11:00:00,23.4,23.4,23.12,23.25,289900.0,20.7241,20.7241,20.4761,20.5912,289900.0
2008-12-04 11:30:00,23.25,23.25,22.91,23.1,316500.0,20.5912,20.5912,20.2901,20.4584,316500.0
2008-12-04 12:00:00,23.1,23.11,22.75,22.89,215800.0,20.4584,20.4672,20.1484,20.2724,215800.0
2008-12-04 12:30:00,22.89,22.93,22.68,22.75,203200.0,20.2724,20.3078,20.0864,20.1484,203200.0
2008-12-04 13:00:00,22.74,22.84,22.63,22.82,257600.0,20.1395,20.2281,20.0421,20.2104,257600.0
2008-12-04 13:30:00,22.82,22.98,22.77,22.9,192300.0,20.2104,20.3521,20.1661,20.2812,192300.0
2008-12-04 14:00:00,22.9,22.97,22.69,22.73,189500.0,20.2812,20.3432,20.0953,20.1307,189500.0
2008-12-04 14:30:00,22.74,22.89,22.59,22.6,252500.0,20.1395,20.2724,20.0067,20.0156,252500.0
2008-12-04 15:00:00,22.58,22.62,22.05,22.06,582500.0,19.9978,20.0333,19.5285,19.5373,582500.0
2008-12-04 15:30:00,22.06,22.47,22.01,22.35,1205700.0,19.5373,19.9004,19.493,19.7941,1205700.0
2008-12-05 09:30:00,22.57,22.57,21.86,21.89,313800.0,19.989,19.989,19.3602,19.3867,313800.0
2008-12-05 10:00:00,21.9,21.94,21.57,21.77,301500.0,19.3956,19.431,19.1033,19.2805,301500.0
2008-12-05 10:30:00,21.76,22.06,21.72,22.04,270300.0,19.2716,19.5373,19.2362,19.5196,270300.0
2008-12-05 11:00:00,22.04,22.14,22.0,22.05,241800.0,19.5196,19.6082,19.4842,19.5285,241800.0
2008-12-05 11:30:00,22.05,22.3,22.04,22.18,193000.0,19.5285,19.7499,19.5196,19.6436,193000.0
2008-12-05 12:00:00,22.19,22.23,22.08,22.19,131300.0,19.6524,19.6879,19.555,19.6524,131300.0
2008-12-05 12:30:00,22.18,22.19,21.92,22.03,201600.0,19.6436,19.6524,19.4133,19.5107,201600.0
2008-12-05 13:00:00,22.04,22.24,22.03,22.08,254600.0,19.5196,19.6967,19.5107,19.555,254600.0
2008-12-05 13:30:00,22.08,22.63,22.08,22.54,363200.0,19.555,20.0421,19.555,19.9624,363200.0
2008-12-05 14:00:00,22.54,22.62,22.28,22.42,302500.0,19.9624,20.0333,19.7322,19.8561,302500.0
2008-12-05 14:30:00,22.42,23.0,22.35,22.89,403900.0,19.8561,20.3698,19.7941,20.2724,403900.0
2008-12-05 15:00:00,22.9,23.06,22.65,23.02,498500.0,20.2812,20.423,20.0598,20.3875,498500.0
2008-12-05 15:30:00,23.02,23.44,23.01,23.35,744700.0,20.3875,20.7595,20.3787,20.6798,744700.0
2008-12-08 09:30:00,23.41,23.73,23.37,23.41,503800.0,20.7329,21.0163,20.6975,20.7329,503800.0
2008-12-08 10:00:00,23.42,23.59,23.35,23.55,357900.0,20.7418,20.8923,20.6798,20.8569,357900.0
2008-12-08 10:30:00,23.56,23.58,23.41,23.42,352200.0,20.8658,20.8835,20.7329,20.7418,352200.0
2008-12-08 11:00:00,23.43,23.49,23.35,23.45,195900.0,20.7506,20.8038,20.6798,20.7684,195900.0
2008-12-08 11:30:00,23.46,23.56,23.36,23.5,197800.0,20.7772,20.8658,20.6886,20.8126,197800.0
2008-12-08 12:00:00,23.5,23.52,23.39,23.47,90100.0,20.8126,20.8303,20.7152,20.7861,90100.0
2008-12-08 12:30:00,23.48,23.54,23.43,23.45,122300.0,20.7949,20.8481,20.7506,20.7684,122300.0
2008-12-08 13:00:00,23.46,23.66,23.46,23.6,136200.0,20.7772,20.9543,20.7772,20.9012,136200.0
2008-12-08 13:30:00,23.6,23.66,23.41,23.45,204900.0,20.9012,20.9543,20.7329,20.7684,204900.0
2008-12-08 14:00:00,23.45,23.8,23.44,23.77,179900.0,20.7684,21.0783,20.7595,21.0518,179900.0
2008-12-08 14:30:00,23.77,23.94,23.67,23.94,237200.0,21.0518,21.2023,20.9632,21.2023,237200.0
2008-12-08 15:00:00,23.94,24.0,23.8,23.89,392500.0,21.2023,21.2555,21.0783,21.158,392500.0
2008-12-08 15:30:00,23.9,23.9,23.49,23.79,760100.0,21.1669,21.1669,20.8038,21.0695,760100.0
2008-12-09 09:30:00,23.49,23.75,23.28,23.39,319100.0,20.8038,21.034,20.6178,20.7152,319100.0
2008-12-09 10:00:00,23.39,23.81,23.38,23.71,252900.0,20.7152,21.0872,20.7064,20.9986,252900.0
2008-12-09 10:30:00,23.72,23.92,23.71,23.83,165700.0,21.0075,21.1846,20.9986,21.1049,165700.0
2008-12-09 11:00:00,23.83,23.9,23.63,23.64,137400.0,21.1049,21.1669,20.9278,20.9366,137400.0
2008-12-09 11:30:00,23.65,23.68,23.44,23.53,132600.0,20.9455,20.9721,20.7595,20.8392,132600.0
2008-12-09 12:00:00,23.54,23.75,23.48,23.49,163000.0,20.8481,21.034,20.7949,20.8038,163000.0
2008-12-09 12:30:00,23.49,23.77,23.48,23.53,165000.0,20.8038,21.0518,20.7949,20.8392,165000.0
2008-12-09 13:00:00,23.54,23.6,23.37,23.39,132600.0,20.8481,20.9012,20.6975,20.7152,132600.0
2008-12-09 13:30:00,23.39,23.55,23.27,23.42,151000.0,20.7152,20.8569,20.6089,20.7418,151000.0
2008-12-09 14:00:00,23.42,23.43,23.07,23.1,166300.0,20.7418,20.7506,20.4318,20.4584,166300.0
2008-12-09 14:30:00,23.1,23.46,22.99,23.42,233700.0,20.4584,20.7772,20.361,20.7418,233700.0
2008-12-09 15:00:00,23.42,23.58,23.37,23.39,503800.0,20.7418,20.8835,20.6975,20.7152,503800.0
2008-12-09 15:30:00,23.4,23.56,23.3,23.37,678400.0,20.7241,20.8658,20.6355,20.6975,678400.0
2008-12-10 09:30:00,23.65,23.68,23.26,23.36,142900.0,20.9455,20.9721,20.6001,20.6886,142900.0
2008-12-10 10:00:00,23.38,23.7,23.37,23.63,193400.0,20.7064,20.9898,20.6975,20.9278,193400.0
2008-12-10 10:30:00,23.63,23.78,23.49,23.52,192700.0,20.9278,21.0606,20.8038,20.8303,192700.0
2008-12-10 11:00:00,23.53,23.71,23.44,23.65,154600.0,20.8392,20.9986,20.7595,20.9455,154600.0
2008-12-10 11:30:00,23.65,23.85,23.62,23.79,126800.0,20.9455,21.1226,20.9189,21.0695,126800.0
2008-12-10 12:00:00,23.8,23.92,23.64,23.67,193000.0,21.0783,21.1846,20.9366,20.9632,193000.0
2008-12-10 12:30:00,23.66,23.75,23.56,23.6,112600.0,20.9543,21.034,20.8658,20.9012,112600.0
2008-12-10 13:00:00,23.6,23.82,23.58,23.69,85200.0,20.9012,21.096,20.8835,20.9809,85200.0
2008-12-10 13:30:00,23.69,23.72,23.36,23.41,166900.0,20.9809,21.0075,20.6886,20.7329,166900.0
2008-12-10 14:00:00,23.43,23.47,23.24,23.3,164700.0,20.7506,20.7861,20.5824,20.6355,164700.0
2008-12-10 14:30:00,23.31,23.57,23.23,23.43,233800.0,20.6444,20.8746,20.5735,20.7506,233800.0
2008-12-10 15:00:00,23.42,23.69,23.41,23.66,291200.0,20.7418,20.9809,20.7329,20.9543,291200.0
2008-12-10 15:30:00,23.67,23.76,23.46,23.65,496600.0,20.9632,21.0429,20.7772,20.9455,496600.0
2008-12-11 09:30:00,23.44,23.66,23.07,23.16,221000.0,20.7595,20.9543,20.4318,20.5115,221000.0
2008-12-11 10:00:00,23.15,23.38,23.07,23.24,234800.0,20.5027,20.7064,20.4318,20.5824,234800.0
2008-12-11 10:30:00,23.22,23.48,23.21,23.25,145100.0,20.5647,20.7949,20.5558,20.5912,145100.0
2008-12-11 11:00:00,23.25,23.31,23.07,23.13,134600.0,20.5912,20.6444,20.4318,20.4849,134600.0
2008-12-11 11:30:00,23.12,23.31,23.11,23.27,124400.0,20.4761,20.6444,20.4672,20.6089,124400.0
2008-12-11 12:00:00,23.27,23.36,23.11,23.11,122300.0,20.6089,20.6886,20.4672,20.4672,122300.0
2008-12-11 12:30:00,23.11,23.23,23.06,23.19,82500.0,20.4672,20.5735,20.423,20.5381,82500.0
2008-12-11 13:00:00,23.2,23.22,23.01,23.09,316500.0,20.5469,20.5647,20.3787,20.4495,316500.0
2008-12-11 13:30:00,23.1,23.14,22.94,22.98,88400.0,20.4584,20.4938,20.3167,20.3521,88400.0
2008-12-11 14:00:00,22.97,23.04,22.92,22.98,81100.0,20.3432,20.4052,20.299,20.3521,81100.0
2008-12-11 14:30:00,22.97,23.01,22.49,22.53,223200.0,20.3432,20.3787,19.9181,19.9536,223200.0
2008-12-11 15:00:00,22.53,22.62,22.38,22.54,264200.0,19.9536,20.0333,19.8207,19.9624,264200.0
2008-12-11 15:30:00,22.55,22.58,22.28,22.39,582000.0,19.9713,19.9978,19.7322,19.8296,582000.0
2008-12-12 09:30:00,22.53,22.78,21.95,22.28,246200.0,19.9536,20.175,19.4399,19.7322,246200.0
2008-12-12 10:00:00,22.27,22.46,22.14,22.28,212300.0,19.7233,19.8916,19.6082,19.7322,212300.0
2008-12-12 10:30:00,22.28,22.51,22.09,22.5,210700.0,19.7322,19.9358,19.5639,19.927,210700.0
2008-12-12 11:00:00,22.49,22.58,22.34,22.37,368100.0,19.9181,19.9978,19.7853,19.8119,368100.0
2008-12-12 11:30:00,22.37,22.53,22.25,22.38,324700.0,19.8119,19.9536,19.7056,19.8207,324700.0
2008-12-12 12:00:00,22.39,22.54,22.37,22.53,97200.0,19.8296,19.9624,19.8119,19.9536,97200.0
2008-12-12 12:30:00,22.53,22.88,22.51,22.83,134700.0,19.9536,20.2635,19.9358,20.2193,134700.0
2008-12-12 13:00:00,22.83,22.86,22.64,22.71,140800.0,20.2193,20.2458,20.051,20.113,140800.0
2008-12-12 13:30:00,22.7,22.7,22.5,22.6,109700.0,20.1041,20.1041,19.927,20.0156,109700.0
2008-12-12 14:00:00,22.59,22.81,22.54,22.65,181700.0,20.0067,20.2015,19.9624,20.0598,181700.0
2008-12-12 14:30:00,22.65,22.99,22.53,22.91,221400.0,20.0598,20.361,19.9536,20.2901,221400.0
2008-12-12 15:00:00,22.91,23.08,22.63,22.85,279300.0,20.2901,20.4407,20.0421,20.237,279300.0
2008-12-12 15:30:00,22.86,22.98,22.71,22.98,450600.0,20.2458,20.3521,20.113,20.3521,450600.0
2008-12-15 09:30:00,23.19,23.32,22.64,22.7,298400.0,20.5381,20.6532,20.051,20.1041,298400.0
2008-12-15 10:00:00,22.7,22.74,22.44,22.53,391800.0,20.1041,20.1395,19.8739,19.9536,391800.0
2008-12-15 10:30:00,22.53,22.59,22.27,22.3,282000.0,19.9536,20.0067,19.7233,19.7499,282000.0
2008-12-15 11:00:00,22.29,22.54,22.25,22.44,211100.0,19.741,19.9624,19.7056,19.8739,211100.0
2008-12-15 11:30:00,22.44,22.66,22.41,22.58,120200.0,19.8739,20.0687,19.8473,19.9978,120200.0
2008-12-15 12:00:00,22.59,22.75,22.53,22.7,119900.0,20.0067,20.1484,19.9536,20.1041,119900.0
2008-12-15 12:30:00,22.7,22.72,22.62,22.67,103900.0,20.1041,20.1218,20.0333,20.0776,103900.0
2008-12-15 13:00:00,22.65,22.75,22.55,22.75,127900.0,20.0598,20.1484,19.9713,20.1484,127900.0
2008-12-15 13:30:00,22.75,22.8,22.68,22.7,116400.0,20.1484,20.1927,20.0864,20.1041,116400.0
2008-12-15 14:00:00,22.7,22.87,22.69,22.73,193100.0,20.1041,20.2547,20.0953,20.1307,193100.0
2008-12-15 14:30:00,22.73,22.79,22.64,22.73,231400.0,20.1307,20.1838,20.051,20.1307,231400.0
2008-12-15 15:00:00,22.72,22.81,22.56,22.7,265500.0,20.1218,20.2015,19.9801,20.1041,265500.0
2008-12-15 15:30:00,22.7,23.1,22.67,22.84,817700.0,20.1041,20.4584,20.0776,20.2281,817700.0
2008-12-16 09:30:00,23.35,23.35,22.7,22.88,321700.0,20.6798,20.6798,20.1041,20.2635,321700.0
2008-12-16 10:00:00,22.88,23.05,22.87,22.96,147000.0,20.2635,20.4141,20.2547,20.3344,147000.0
2008-12-16 10:30:00,22.96,22.99,22.88,22.96,124500.0,20.3344,20.361,20.2635,20.3344,124500.0
2008-12-16 11:00:00,22.97,23.01,22.82,22.97,103900.0,20.3432,20.3787,20.2104,20.3432,103900.0
2008-12-16 11:30:00,22.98,23.02,22.96,22.96,125300.0,20.3521,20.3875,20.3344,20.3344,125300.0
2008-12-16 12:00:00,22.96,22.96,22.87,22.92,91400.0,20.3344,20.3344,20.2547,20.299,91400.0
2008-12-16 12:30:00,22.92,22.96,22.86,22.95,66200.0,20.299,20.3344,20.2458,20.3255,66200.0
2008-12-16 13:00:00,22.95,23.05,22.87,23.03,82200.0,20.3255,20.4141,20.2547,20.3964,82200.0
2008-12-16 13:30:00,23.03,23.07,22.97,22.98,85100.0,20.3964,20.4318,20.3432,20.3521,85100.0
2008-12-16 14:00:00,22.98,23.33,22.98,23.28,207100.0,20.3521,20.6621,20.3521,20.6178,207100.0
2008-12-16 14:30:00,23.3,23.64,23.27,23.45,750200.0,20.6355,20.9366,20.6089,20.7684,750200.0
2008-12-16 15:00:00,23.45,23.91,23.28,23.8,576800.0,20.7684,21.1758,20.6178,21.0783,576800.0
2008-12-16 15:30:00,23.81,23.88,23.63,23.84,565900.0,21.0872,21.1492,20.9278,21.1138,565900.0
2008-12-17 09:30:00,23.58,23.82,23.47,23.57,258500.0,20.8835,21.096,20.7861,20.8746,258500.0
2008-12-17 10:00:00,23.56,23.59,23.19,23.26,240500.0,20.8658,20.8923,20.5381,20.6001,240500.0
2008-12-17 10:30:00,23.24,23.31,23.09,23.26,273300.0,20.5824,20.6444,20.4495,20.6001,273300.0
2008-12-17 11:00:00,23.27,23.29,23.04,23.05,226600.0,20.6089,20.6267,20.4052,20.4141,226600.0
2008-12-17 11:30:00,23.05,23.24,23.05,23.2,176300.0,20.4141,20.5824,20.4141,20.5469,176300.0
2008-12-17 12:00:00,23.2,23.49,23.19,23.39,163900.0,20.5469,20.8038,20.5381,20.7152,163900.0
2008-12-17 12:30:00,23.4,23.46,23.32,23.41,114000.0,20.7241,20.7772,20.6532,20.7329,114000.0
2008-12-17 13:00:00,23.41,23.47,23.29,23.43,116700.0,20.7329,20.7861,20.6267,20.7506,116700.0
2008-12-17 13:30:00,23.42,23.59,23.42,23.44,103500.0,20.7418,20.8923,20.7418,20.7595,103500.0
2008-12-17 14:00:00,23.44,23.49,23.23,23.23,162400.0,20.7595,20.8038,20.5735,20.5735,162400.0
2008-12-17 14:30:00,23.24,23.36,23.12,23.34,226500.0,20.5824,20.6886,20.4761,20.6709,226500.0
2008-12-17 15:00:00,23.35,23.46,23.23,23.3,251200.0,20.6798,20.7772,20.5735,20.6355,251200.0
2008-12-17 15:30:00,23.3,23.48,23.19,23.19,492200.0,20.6355,20.7949,20.5381,20.5381,492200.0
2008-12-18 09:30:00,22.78,23.65,22.72,23.08,261300.0,20.175,20.9455,20.1218,20.4407,261300.0
2008-12-18 10:00:00,23.07,23.32,23.07,23.29,174500.0,20.4318,20.6532,20.4318,20.6267,174500.0
2008-12-18 10:30:00,23.3,23.48,23.25,23.28,285600.0,20.6355,20.7949,20.5912,20.6178,285600.0
2008-12-18 11:00:00,23.28,23.32,23.11,23.17,115500.0,20.6178,20.6532,20.4672,20.5204,115500.0
2008-12-18 11:30:00,23.17,23.26,23.13,23.26,106100.0,20.5204,20.6001,20.4849,20.6001,106100.0
2008-12-18 12:00:00,23.26,23.26,23.12,23.14,69100.0,20.6001,20.6001,20.4761,20.4938,69100.0
2008-12-18 12:30:00,23.14,23.15,23.08,23.08,67600.0,20.4938,20.5027,20.4407,20.4407,67600.0
2008-12-18 13:00:00,23.08,23.12,22.98,22.99,132400.0,20.4407,20.4761,20.3521,20.361,132400.0
2008-12-18 13:30:00,23.0,23.05,22.88,22.89,83600.0,20.3698,20.4141,20.2635,20.2724,83600.0
2008-12-18 14:00:00,22.89,22.98,22.76,22.82,193100.0,20.2724,20.3521,20.1573,20.2104,193100.0
2008-12-18 14:30:00,22.82,22.88,22.73,22.81,149900.0,20.2104,20.2635,20.1307,20.2015,149900.0
2008-12-18 15:00:00,22.81,22.81,22.35,22.41,332500.0,20.2015,20.2015,19.7941,19.8473,332500.0
2008-12-18 15:30:00,22.42,22.7,22.39,22.66,515400.0,19.8561,20.1041,19.8296,20.0687,515400.0
2008-12-19 09:30:00,23.03,23.49,22.88,23.4,1514800.0,20.3964,20.8038,20.2635,20.7241,1514800.0
2008-12-19 10:00:00,23.41,23.63,23.38,23.58,221700.0,20.7329,20.9278,20.7064,20.8835,221700.0
2008-12-19 10:30:00,23.58,23.6,23.36,23.39,231600.0,20.8835,20.9012,20.6886,20.7152,231600.0
2008-12-19 11:00:00,23.39,23.43,23.28,23.29,185400.0,20.7152,20.7506,20.6178,20.6267,185400.0
2008-12-19 11:30:00,23.29,23.36,23.15,23.16,172000.0,20.6267,20.6886,20.5027,20.5115,172000.0
2008-12-19 12:00:00,23.17,23.23,23.08,23.22,133400.0,20.5204,20.5735,20.4407,20.5647,133400.0
2008-12-19 12:30:00,23.22,23.28,23.19,23.25,132900.0,20.5647,20.6178,20.5381,20.5912,132900.0
2008-12-19 13:00:00,23.24,23.41,23.24,23.35,117100.0,20.5824,20.7329,20.5824,20.6798,117100.0
2008-12-19 13:30:00,23.35,23.41,23.28,23.33,104200.0,20.6798,20.7329,20.6178,20.6621,104200.0
2008-12-19 14:00:00,23.34,23.41,22.66,23.33,154500.0,20.6709,20.7329,20.0687,20.6621,154500.0
2008-12-19 14:30:00,23.33,23.46,23.3,23.33,102300.0,20.6621,20.7772,20.6355,20.6621,102300.0
2008-12-19 15:00:00,23.34,23.34,23.12,23.29,276600.0,20.6709,20.6709,20.4761,20.6267,276600.0
2008-12-19 15:30:00,23.3,23.31,23.12,23.24,553200.0,20.6355,20.6444,20.4761,20.5824,553200.0
2008-12-22 09:30:00,22.97,23.19,22.59,22.77,299700.0,20.3432,20.5381,20.0067,20.1661,299700.0
2008-12-22 10:00:00,22.78,22.85,22.63,22.85,175800.0,20.175,20.237,20.0421,20.237,175800.0
2008-12-22 10:30:00,22.85,22.98,22.83,22.91,118300.0,20.237,20.3521,20.2193,20.2901,118300.0
2008-12-22 11:00:00,22.92,22.92,22.81,22.84,102100.0,20.299,20.299,20.2015,20.2281,102100.0
2008-12-22 11:30:00,22.83,22.84,22.7,22.77,265800.0,20.2193,20.2281,20.1041,20.1661,265800.0
2008-12-22 12:00:00,22.78,22.82,22.74,22.8,140800.0,20.175,20.2104,20.1395,20.1927,140800.0
2008-12-22 12:30:00,22.8,22.85,22.77,22.84,83100.0,20.1927,20.237,20.1661,20.2281,83100.0
2008-12-22 13:00:00,22.82,22.86,22.78,22.81,138400.0,20.2104,20.2458,20.175,20.2015,138400.0
2008-12-22 13:30:00,22.8,22.81,22.64,22.69,118000.0,20.1927,20.2015,20.051,20.0953,118000.0
2008-12-22 14:00:00,22.7,22.71,22.54,22.58,150300.0,20.1041,20.113,19.9624,19.9978,150300.0
2008-12-22 14:30:00,22.57,22.66,22.48,22.51,232300.0,19.989,20.0687,19.9093,19.9358,232300.0
2008-12-22 15:00:00,22.51,22.56,22.44,22.47,228500.0,19.9358,19.9801,19.8739,19.9004,228500.0
2008-12-22 15:30:00,22.47,22.74,22.46,22.7,573200.0,19.9004,20.1395,19.8916,20.1041,573200.0
2008-12-23 09:30:00,23.22,23.34,22.64,22.98,308300.0,20.5647,20.6709,20.051,20.3521,308300.0
2008-12-23 10:00:00,22.97,22.99,22.73,22.85,161600.0,20.3432,20.361,20.1307,20.237,161600.0
2008-12-23 10:30:00,22.85,23.01,22.79,22.79,85300.0,20.237,20.3787,20.1838,20.1838,85300.0
2008-12-23 11:00:00,22.79,22.82,22.66,22.7,130700.0,20.1838,20.2104,20.0687,20.1041,130700.0
2008-12-23 11:30:00,22.7,22.77,22.55,22.56,111300.0,20.1041,20.1661,19.9713,19.9801,111300.0
2008-12-23 12:00:00,22.55,22.59,22.43,22.47,100500.0,19.9713,20.0067,19.865,19.9004,100500.0
2008-12-23 12:30:00,22.47,22.51,22.36,22.5,102600.0,19.9004,19.9358,19.803,19.927,102600.0
2008-12-23 13:00:00,22.49,22.49,22.41,22.44,46900.0,19.9181,19.9181,19.8473,19.8739,46900.0
2008-12-23 13:30:00,22.44,22.56,22.41,22.56,122700.0,19.8739,19.9801,19.8473,19.9801,122700.0
2008-12-23 14:00:00,22.56,22.61,22.53,22.54,71800.0,19.9801,20.0244,19.9536,19.9624,71800.0
2008-12-23 14:30:00,22.54,22.58,22.35,22.5,208400.0,19.9624,19.9978,19.7941,19.927,208400.0
2008-12-23 15:00:00,22.49,22.71,22.45,22.6,223300.0,19.9181,20.113,19.8827,20.0156,223300.0
2008-12-23 15:30:00,22.59,22.68,22.52,22.57,249600.0,20.0067,20.0864,19.9447,19.989,249600.0
2008-12-24 09:30:00,22.61,22.61,22.42,22.46,127000.0,20.0244,20.0244,19.8561,19.8916,127000.0
2008-12-24 10:00:00,22.45,22.54,22.39,22.53,98600.0,19.8827,19.9624,19.8296,19.9536,98600.0
2008-12-24 10:30:00,22.54,22.6,22.52,22.52,49000.0,19.9624,20.0156,19.9447,19.9447,49000.0
2008-12-24 11:00:00,22.52,22.54,22.47,22.49,75600.0,19.9447,19.9624,19.9004,19.9181,75600.0
2008-12-24 11:30:00,22.49,22.57,22.45,22.56,129500.0,19.9181,19.989,19.8827,19.9801,129500.0
2008-12-24 12:00:00,22.57,22.57,22.48,22.49,41700.0,19.989,19.989,19.9093,19.9181,41700.0
2008-12-24 12:30:00,22.49,22.54,22.45,22.53,110800.0,19.9181,19.9624,19.8827,19.9536,110800.0
2008-12-26 09:30:00,22.79,22.85,22.59,22.63,75800.0,20.1838,20.237,20.0067,20.0421,75800.0
2008-12-26 10:00:00,22.64,22.72,22.64,22.7,82800.0,20.051,20.1218,20.051,20.1041,82800.0
2008-12-26 10:30:00,22.71,22.73,22.67,22.73,68400.0,20.113,20.1307,20.0776,20.1307,68400.0
2008-12-26 11:00:00,22.72,22.73,22.67,22.67,42200.0,20.1218,20.1307,20.0776,20.0776,42200.0
2008-12-26 11:30:00,22.67,22.69,22.66,22.67,37600.0,20.0776,20.0953,20.0687,20.0776,37600.0
2008-12-26 12:00:00,22.67,22.69,22.66,22.68,38000.0,20.0776,20.0953,20.0687,20.0864,38000.0
2008-12-26 12:30:00,22.68,22.73,22.67,22.71,63600.0,20.0864,20.1307,20.0776,20.113,63600.0
2008-12-26 13:00:00,22.71,22.71,22.67,22.68,27000.0,20.113,20.113,20.0776,20.0864,27000.0
2008-12-26 13:30:00,22.68,22.69,22.67,22.67,37500.0,20.0864,20.0953,20.0776,20.0776,37500.0
2008-12-26 14:00:00,22.68,22.71,22.67,22.69,40600.0,20.0864,20.113,20.0776,20.0953,40600.0
2008-12-26 14:30:00,22.69,22.74,22.68,22.71,51500.0,20.0953,20.1395,20.0864,20.113,51500.0
2008-12-26 15:00:00,22.72,22.75,22.7,22.74,56300.0,20.1218,20.1484,20.1041,20.1395,56300.0
2008-12-26 15:30:00,22.74,22.75,22.69,22.73,186700.0,20.1395,20.1484,20.0953,20.1307,186700.0
2008-12-29 09:30:00,22.31,22.71,22.31,22.61,101400.0,19.7587,20.113,19.7587,20.0244,101400.0
2008-12-29 10:00:00,22.62,22.62,22.4,22.45,146900.0,20.0333,20.0333,19.8384,19.8827,146900.0
2008-12-29 10:30:00,22.44,22.49,22.39,22.4,111500.0,19.8739,19.9181,19.8296,19.8384,111500.0
2008-12-29 11:00:00,22.4,22.47,22.39,22.45,102500.0,19.8384,19.9004,19.8296,19.8827,102500.0
2008-12-29 11:30:00,22.46,22.5,22.45,22.49,49100.0,19.8916,19.927,19.8827,19.9181,49100.0
2008-12-29 12:00:00,22.49,22.6,22.49,22.57,97000.0,19.9181,20.0156,19.9181,19.989,97000.0
2008-12-29 12:30:00,22.57,22.57,22.47,22.47,45200.0,19.989,19.989,19.9004,19.9004,45200.0
2008-12-29 13:00:00,22.48,22.49,22.42,22.43,174600.0,19.9093,19.9181,19.8561,19.865,174600.0
2008-12-29 13:30:00,22.43,22.56,22.42,22.54,60100.0,19.865,19.9801,19.8561,19.9624,60100.0
2008-12-29 14:00:00,22.53,22.53,22.43,22.51,91600.0,19.9536,19.9536,19.865,19.9358,91600.0
2008-12-29 14:30:00,22.52,22.55,22.45,22.53,89800.0,19.9447,19.9713,19.8827,19.9536,89800.0
2008-12-29 15:00:00,22.53,22.62,22.49,22.5,107500.0,19.9536,20.0333,19.9181,19.927,107500.0
2008-12-29 15:30:00,22.5,22.66,22.49,22.66,395800.0,19.927,20.0687,19.9181,20.0687,395800.0
2008-12-30 09:30:00,22.67,23.03,22.65,22.88,153100.0,20.0776,20.3964,20.0598,20.2635,153100.0
2008-12-30 10:00:00,22.88,23.2,22.81,23.19,157500.0,20.2635,20.5469,20.2015,20.5381,157500.0
2008-12-30 10:30:00,23.19,23.3,23.19,23.24,146800.0,20.5381,20.6355,20.5381,20.5824,146800.0
2008-12-30 11:00:00,23.24,23.3,23.2,23.28,69200.0,20.5824,20.6355,20.5469,20.6178,69200.0
2008-12-30 11:30:00,23.29,23.67,23.29,23.66,290000.0,20.6267,20.9632,20.6267,20.9543,290000.0
2008-12-30 12:00:00,23.66,23.66,23.49,23.52,105300.0,20.9543,20.9543,20.8038,20.8303,105300.0
2008-12-30 12:30:00,23.51,23.55,23.42,23.5,143500.0,20.8215,20.8569,20.7418,20.8126,143500.0
2008-12-30 13:00:00,23.5,23.51,23.4,23.45,101600.0,20.8126,20.8215,20.7241,20.7684,101600.0
2008-12-30 13:30:00,23.44,23.46,23.38,23.38,65100.0,20.7595,20.7772,20.7064,20.7064,65100.0
2008-12-30 14:00:00,23.38,23.45,23.3,23.44,131000.0,20.7064,20.7684,20.6355,20.7595,131000.0
2008-12-30 14:30:00,23.44,23.47,23.4,23.44,97900.0,20.7595,20.7861,20.7241,20.7595,97900.0
2008-12-30 15:00:00,23.44,23.47,23.37,23.44,149200.0,20.7595,20.7861,20.6975,20.7595,149200.0
2008-12-30 15:30:00,23.44,23.59,23.41,23.58,392400.0,20.7595,20.8923,20.7329,20.8835,392400.0
2008-12-31 09:30:00,23.11,23.84,23.11,23.77,164200.0,20.4672,21.1138,20.4672,21.0518,164200.0
2008-12-31 10:00:00,23.77,23.99,23.77,23.96,184000.0,21.0518,21.2466,21.0518,21.22,184000.0
2008-12-31 10:30:00,23.95,24.0,23.77,23.88,107800.0,21.2112,21.2555,21.0518,21.1492,107800.0
2008-12-31 11:00:00,23.89,23.95,23.86,23.95,60400.0,21.158,21.2112,21.1315,21.2112,60400.0
2008-12-31 11:30:00,23.95,24.02,23.83,23.87,87000.0,21.2112,21.2732,21.1049,21.1403,87000.0
2008-12-31 12:00:00,23.88,23.89,23.83,23.87,68700.0,21.1492,21.158,21.1049,21.1403,68700.0
2008-12-31 12:30:00,23.87,23.98,23.86,23.95,73100.0,21.1403,21.2377,21.1315,21.2112,73100.0
2008-12-31 13:00:00,23.95,23.97,23.92,23.96,97700.0,21.2112,21.2289,21.1846,21.22,97700.0
2008-12-31 13:30:00,23.96,24.13,23.95,24.13,213200.0,21.22,21.3706,21.2112,21.3706,213200.0
2008-12-31 14:00:00,24.13,24.21,24.07,24.1,128200.0,21.3706,21.4414,21.3175,21.344,128200.0
2008-12-31 14:30:00,24.1,24.15,24.02,24.12,100400.0,21.344,21.3883,21.2732,21.3617,100400.0
2008-12-31 15:00:00,24.12,24.18,23.94,24.02,211600.0,21.3617,21.4149,21.2023,21.2732,211600.0
2008-12-31 15:30:00,24.02,24.1,23.8,23.81,572700.0,21.2732,21.344,21.0783,21.0872,572700.0
2009-01-02 09:30:00,23.69,23.95,23.64,23.8,96400.0,20.9809,21.2112,20.9366,21.0783,96400.0
2009-01-02 10:00:00,23.78,23.89,23.76,23.86,114800.0,21.0606,21.158,21.0429,21.1315,114800.0
2009-01-02 10:30:00,23.87,24.16,23.86,24.14,118100.0,21.1403,21.3972,21.1315,21.3794,118100.0
2009-01-02 11:00:00,24.14,24.17,24.0,24.07,73700.0,21.3794,21.406,21.2555,21.3175,73700.0
2009-01-02 11:30:00,24.07,24.11,24.0,24.05,98600.0,21.3175,21.3529,21.2555,21.2997,98600.0
2009-01-02 12:00:00,24.04,24.07,23.94,23.98,47700.0,21.2909,21.3175,21.2023,21.2377,47700.0
2009-01-02 12:30:00,23.98,24.15,23.98,24.11,80900.0,21.2377,21.3883,21.2377,21.3529,80900.0
2009-01-02 13:00:00,24.1,24.15,24.03,24.14,74200.0,21.344,21.3883,21.282,21.3794,74200.0
2009-01-02 13:30:00,24.13,24.17,24.09,24.14,114300.0,21.3706,21.406,21.3352,21.3794,114300.0
2009-01-02 14:00:00,24.14,24.26,24.08,24.25,106100.0,21.3794,21.4857,21.3263,21.4769,106100.0
2009-01-02 14:30:00,24.25,24.31,24.22,24.27,154700.0,21.4769,21.53,21.4503,21.4946,154700.0
2009-01-02 15:00:00,24.28,24.39,24.27,24.34,201200.0,21.5034,21.6009,21.4946,21.5566,201200.0
2009-01-02 15:30:00,24.33,24.51,24.31,24.4,610000.0,21.5477,21.7071,21.53,21.6097,610000.0
2009-01-05 09:30:00,24.2,24.45,24.02,24.07,203700.0,21.4326,21.654,21.2732,21.3175,203700.0
2009-01-05 10:00:00,24.08,24.35,24.08,24.31,153900.0,21.3263,21.5654,21.3263,21.53,153900.0
2009-01-05 10:30:00,24.3,24.52,24.29,24.36,173500.0,21.5212,21.716,21.5123,21.5743,173500.0
2009-01-05 11:00:00,24.35,24.51,24.32,24.35,148200.0,21.5654,21.7071,21.5389,21.5654,148200.0
2009-01-05 11:30:00,24.35,24.5,24.32,24.43,147400.0,21.5654,21.6983,21.5389,21.6363,147400.0
2009-01-05 12:00:00,24.43,24.6,24.4,24.48,95700.0,21.6363,21.7868,21.6097,21.6806,95700.0
2009-01-05 12:30:00,24.48,24.5,24.37,24.42,76900.0,21.6806,21.6983,21.5831,21.6274,76900.0
2009-01-05 13:00:00,24.43,24.6,24.43,24.54,130100.0,21.6363,21.7868,21.6363,21.7337,130100.0
2009-01-05 13:30:00,24.54,24.93,24.54,24.8,517800.0,21.7337,22.0791,21.7337,21.964,517800.0
2009-01-05 14:00:00,24.79,24.85,24.74,24.74,189300.0,21.9551,22.0083,21.9108,21.9108,189300.0
2009-01-05 14:30:00,24.74,24.82,24.71,24.72,362400.0,21.9108,21.9817,21.8843,21.8931,362400.0
2009-01-05 15:00:00,24.72,24.76,24.56,24.61,240200.0,21.8931,21.9285,21.7514,21.7957,240200.0
2009-01-05 15:30:00,24.6,24.87,24.58,24.87,701300.0,21.7868,22.026,21.7691,22.026,701300.0
2009-01-06 09:30:00,24.72,25.41,24.72,25.35,197100.0,21.8931,22.5042,21.8931,22.4511,197100.0
2009-01-06 10:00:00,25.36,25.41,25.06,25.11,162100.0,22.4599,22.5042,22.1942,22.2385,162100.0
2009-01-06 10:30:00,25.11,25.31,25.11,25.28,137600.0,22.2385,22.4157,22.2385,22.3891,137600.0
2009-01-06 11:00:00,25.28,25.32,25.16,25.22,183200.0,22.3891,22.4245,22.2828,22.3359,183200.0
2009-01-06 11:30:00,25.22,25.24,25.15,25.2,103400.0,22.3359,22.3537,22.2739,22.3182,103400.0
2009-01-06 12:00:00,25.2,25.29,25.16,25.2,102200.0,22.3182,22.3979,22.2828,22.3182,102200.0
2009-01-06 12:30:00,25.2,25.36,25.2,25.31,129900.0,22.3182,22.4599,22.3182,22.4157,129900.0
2009-01-06 13:00:00,25.31,25.32,25.23,25.26,182700.0,22.4157,22.4245,22.3448,22.3714,182700.0
2009-01-06 13:30:00,25.25,25.33,25.21,25.27,129300.0,22.3625,22.4334,22.3271,22.3802,129300.0
2009-01-06 14:00:00,25.27,25.46,25.23,25.43,234900.0,22.3802,22.5485,22.3448,22.5219,234900.0
2009-01-06 14:30:00,25.43,25.52,25.42,25.47,208400.0,22.5219,22.6016,22.5131,22.5574,208400.0
2009-01-06 15:00:00,25.48,25.53,25.26,25.3,306900.0,22.5662,22.6105,22.3714,22.4068,306900.0
2009-01-06 15:30:00,25.3,25.4,25.25,25.35,666600.0,22.4068,22.4954,22.3625,22.4511,666600.0
2009-01-07 09:30:00,25.21,25.29,25.03,25.18,159200.0,22.3271,22.3979,22.1677,22.3005,159200.0
2009-01-07 10:00:00,25.19,25.21,24.99,25.1,214300.0,22.3094,22.3271,22.1322,22.2297,214300.0
2009-01-07 10:30:00,25.1,25.24,25.05,25.2,192700.0,22.2297,22.3537,22.1854,22.3182,192700.0
2009-01-07 11:00:00,25.2,25.26,25.14,25.23,113600.0,22.3182,22.3714,22.2651,22.3448,113600.0
2009-01-07 11:30:00,25.23,25.33,25.22,25.27,122000.0,22.3448,22.4334,22.3359,22.3802,122000.0
2009-01-07 12:00:00,25.27,25.27,25.13,25.14,111800.0,22.3802,22.3802,22.2562,22.2651,111800.0
2009-01-07 12:30:00,25.15,25.21,25.09,25.12,127100.0,22.2739,22.3271,22.2208,22.2474,127100.0
2009-01-07 13:00:00,25.11,25.24,25.11,25.18,92100.0,22.2385,22.3537,22.2385,22.3005,92100.0
2009-01-07 13:30:00,25.18,25.2,25.04,25.05,215900.0,22.3005,22.3182,22.1765,22.1854,215900.0
2009-01-07 14:00:00,25.05,25.1,24.89,25.02,265800.0,22.1854,22.2297,22.0437,22.1588,265800.0
2009-01-07 14:30:00,25.01,25.11,24.99,25.06,273500.0,22.15,22.2385,22.1322,22.1942,273500.0
2009-01-07 15:00:00,25.06,25.13,24.93,25.11,222300.0,22.1942,22.2562,22.0791,22.2385,222300.0
2009-01-07 15:30:00,25.11,25.21,25.08,25.2,551400.0,22.2385,22.3271,22.212,22.3182,551400.0
2009-01-08 09:30:00,24.91,25.29,24.9,25.19,228300.0,22.0614,22.3979,22.0525,22.3094,228300.0
2009-01-08 10:00:00,25.19,25.2,25.05,25.12,221600.0,22.3094,22.3182,22.1854,22.2474,221600.0
2009-01-08 10:30:00,25.11,25.19,24.98,25.09,324900.0,22.2385,22.3094,22.1234,22.2208,324900.0
2009-01-08 11:00:00,25.09,25.15,24.92,24.93,146500.0,22.2208,22.2739,22.0703,22.0791,146500.0
2009-01-08 11:30:00,24.92,25.04,24.82,24.92,234300.0,22.0703,22.1765,21.9817,22.0703,234300.0
2009-01-08 12:00:00,24.92,25.02,24.89,24.96,68800.0,22.0703,22.1588,22.0437,22.1057,68800.0
2009-01-08 12:30:00,24.96,24.99,24.89,24.9,59600.0,22.1057,22.1322,22.0437,22.0525,59600.0
2009-01-08 13:00:00,24.89,24.95,24.76,24.89,166100.0,22.0437,22.0968,21.9285,22.0437,166100.0
2009-01-08 13:30:00,24.88,25.04,24.85,24.96,105900.0,22.0348,22.1765,22.0083,22.1057,105900.0
2009-01-08 14:00:00,24.97,25.18,24.95,25.06,158700.0,22.1145,22.3005,22.0968,22.1942,158700.0
2009-01-08 14:30:00,25.06,25.38,25.02,25.36,286000.0,22.1942,22.4776,22.1588,22.4599,286000.0
2009-01-08 15:00:00,25.35,25.41,25.11,25.2,262200.0,22.4511,22.5042,22.2385,22.3182,262200.0
2009-01-08 15:30:00,25.21,25.37,25.15,25.34,524700.0,22.3271,22.4688,22.2739,22.4422,524700.0
2009-01-09 09:30:00,25.39,25.39,24.6,24.65,316800.0,22.4865,22.4865,21.7868,21.8311,316800.0
2009-01-09 10:00:00,24.63,24.78,24.62,24.68,223800.0,21.8134,21.9463,21.8046,21.8577,223800.0
2009-01-09 10:30:00,24.69,24.74,24.57,24.62,191700.0,21.8666,21.9108,21.7603,21.8046,191700.0
2009-01-09 11:00:00,24.62,24.74,24.53,24.7,251000.0,21.8046,21.9108,21.7248,21.8754,251000.0
2009-01-09 11:30:00,24.7,24.73,24.55,24.63,101700.0,21.8754,21.902,21.7426,21.8134,101700.0
2009-01-09 12:00:00,24.64,24.74,24.63,24.65,67600.0,21.8223,21.9108,21.8134,21.8311,67600.0
2009-01-09 12:30:00,24.65,24.75,24.61,24.63,74300.0,21.8311,21.9197,21.7957,21.8134,74300.0
2009-01-09 13:00:00,24.63,24.71,24.59,24.63,140500.0,21.8134,21.8843,21.778,21.8134,140500.0
2009-01-09 13:30:00,24.63,24.74,24.59,24.62,93100.0,21.8134,21.9108,21.778,21.8046,93100.0
2009-01-09 14:00:00,24.63,24.8,24.62,24.73,112700.0,21.8134,21.964,21.8046,21.902,112700.0
2009-01-09 14:30:00,24.73,24.86,24.73,24.79,141900.0,21.902,22.0171,21.902,21.9551,141900.0
2009-01-09 15:00:00,24.78,24.83,24.54,24.59,348300.0,21.9463,21.9905,21.7337,21.778,348300.0
2009-01-09 15:30:00,24.6,24.75,24.5,24.52,682600.0,21.7868,21.9197,21.6983,21.716,682600.0
2009-01-12 09:30:00,24.29,24.38,24.07,24.22,284900.0,21.5123,21.592,21.3175,21.4503,284900.0
2009-01-12 10:00:00,24.22,24.25,23.96,24.09,265600.0,21.4503,21.4769,21.22,21.3352,265600.0
2009-01-12 10:30:00,24.09,24.23,24.08,24.22,180800.0,21.3352,21.4592,21.3263,21.4503,180800.0
2009-01-12 11:00:00,24.22,24.25,24.12,24.17,113600.0,21.4503,21.4769,21.3617,21.406,113600.0
2009-01-12 11:30:00,24.18,24.2,24.07,24.09,106500.0,21.4149,21.4326,21.3175,21.3352,106500.0
2009-01-12 12:00:00,24.09,24.21,23.99,24.2,197000.0,21.3352,21.4414,21.2466,21.4326,197000.0
2009-01-12 12:30:00,24.2,24.23,24.11,24.12,98400.0,21.4326,21.4592,21.3529,21.3617,98400.0
2009-01-12 13:00:00,24.13,24.19,24.11,24.17,90000.0,21.3706,21.4237,21.3529,21.406,90000.0
2009-01-12 13:30:00,24.17,24.2,24.11,24.12,83300.0,21.406,21.4326,21.3529,21.3617,83300.0
2009-01-12 14:00:00,24.11,24.11,24.0,24.05,130100.0,21.3529,21.3529,21.2555,21.2997,130100.0
2009-01-12 14:30:00,24.05,24.1,23.89,24.06,261000.0,21.2997,21.344,21.158,21.3086,261000.0
2009-01-12 15:00:00,24.06,24.19,24.03,24.12,282600.0,21.3086,21.4237,21.282,21.3617,282600.0
2009-01-12 15:30:00,24.12,24.24,24.05,24.19,479000.0,21.3617,21.468,21.2997,21.4237,479000.0
2009-01-13 09:30:00,24.27,24.6,24.22,24.54,284700.0,21.4946,21.7868,21.4503,21.7337,284700.0
2009-01-13 10:00:00,24.55,24.61,24.36,24.36,230300.0,21.7426,21.7957,21.5743,21.5743,230300.0
2009-01-13 10:30:00,24.36,24.41,24.27,24.33,186700.0,21.5743,21.6186,21.4946,21.5477,186700.0
2009-01-13 11:00:00,24.32,24.36,24.23,24.32,119200.0,21.5389,21.5743,21.4592,21.5389,119200.0
2009-01-13 11:30:00,24.3,24.38,24.2,24.27,90600.0,21.5212,21.592,21.4326,21.4946,90600.0
2009-01-13 12:00:00,24.27,24.29,24.18,24.2,66900.0,21.4946,21.5123,21.4149,21.4326,66900.0
2009-01-13 12:30:00,24.2,24.23,24.01,24.01,147900.0,21.4326,21.4592,21.2643,21.2643,147900.0
2009-01-13 13:00:00,24.02,24.05,23.88,23.95,109500.0,21.2732,21.2997,21.1492,21.2112,109500.0
2009-01-13 13:30:00,23.95,23.97,23.83,23.89,108900.0,21.2112,21.2289,21.1049,21.158,108900.0
2009-01-13 14:00:00,23.88,23.97,23.8,23.83,113600.0,21.1492,21.2289,21.0783,21.1049,113600.0
2009-01-13 14:30:00,23.84,24.13,23.82,24.0,226800.0,21.1138,21.3706,21.096,21.2555,226800.0
2009-01-13 15:00:00,24.0,24.01,23.81,23.99,271000.0,21.2555,21.2643,21.0872,21.2466,271000.0
2009-01-13 15:30:00,24.0,24.16,23.85,24.06,585100.0,21.2555,21.3972,21.1226,21.3086,585100.0
2009-01-14 09:30:00,23.78,24.0,23.65,23.66,176500.0,21.0606,21.2555,20.9455,20.9543,176500.0
2009-01-14 10:00:00,23.66,23.75,23.52,23.53,209100.0,20.9543,21.034,20.8303,20.8392,209100.0
2009-01-14 10:30:00,23.53,23.56,23.28,23.36,158400.0,20.8392,20.8658,20.6178,20.6886,158400.0
2009-01-14 11:00:00,23.35,23.48,23.22,23.46,138000.0,20.6798,20.7949,20.5647,20.7772,138000.0
2009-01-14 11:30:00,23.46,23.5,23.36,23.45,77300.0,20.7772,20.8126,20.6886,20.7684,77300.0
2009-01-14 12:00:00,23.44,23.48,23.35,23.37,91500.0,20.7595,20.7949,20.6798,20.6975,91500.0
2009-01-14 12:30:00,23.38,23.47,23.27,23.45,99400.0,20.7064,20.7861,20.6089,20.7684,99400.0
2009-01-14 13:00:00,23.46,23.48,23.34,23.34,73700.0,20.7772,20.7949,20.6709,20.6709,73700.0
2009-01-14 13:30:00,23.35,23.45,23.33,23.38,62300.0,20.6798,20.7684,20.6621,20.7064,62300.0
2009-01-14 14:00:00,23.38,23.47,23.33,23.38,128600.0,20.7064,20.7861,20.6621,20.7064,128600.0
2009-01-14 14:30:00,23.38,23.55,23.38,23.43,224700.0,20.7064,20.8569,20.7064,20.7506,224700.0
2009-01-14 15:00:00,23.42,23.42,23.14,23.26,328400.0,20.7418,20.7418,20.4938,20.6001,328400.0
2009-01-14 15:30:00,23.26,23.44,23.23,23.36,791500.0,20.6001,20.7595,20.5735,20.6886,791500.0
2009-01-15 09:30:00,23.16,23.6,23.11,23.44,190300.0,20.5115,20.9012,20.4672,20.7595,190300.0
2009-01-15 10:00:00,23.44,23.53,23.29,23.35,239100.0,20.7595,20.8392,20.6267,20.6798,239100.0
2009-01-15 10:30:00,23.34,23.46,23.3,23.31,219400.0,20.6709,20.7772,20.6355,20.6444,219400.0
2009-01-15 11:00:00,23.31,23.39,23.28,23.34,162800.0,20.6444,20.7152,20.6178,20.6709,162800.0
2009-01-15 11:30:00,23.34,23.38,23.23,23.23,121000.0,20.6709,20.7064,20.5735,20.5735,121000.0
2009-01-15 12:00:00,23.23,23.27,23.16,23.21,98200.0,20.5735,20.6089,20.5115,20.5558,98200.0
2009-01-15 12:30:00,23.21,23.25,23.13,23.22,132400.0,20.5558,20.5912,20.4849,20.5647,132400.0
2009-01-15 13:00:00,23.22,23.29,23.21,23.28,262100.0,20.5647,20.6267,20.5558,20.6178,262100.0
2009-01-15 13:30:00,23.29,23.48,23.26,23.43,273400.0,20.6267,20.7949,20.6001,20.7506,273400.0
2009-01-15 14:00:00,23.44,23.65,23.42,23.61,365900.0,20.7595,20.9455,20.7418,20.9101,365900.0
2009-01-15 14:30:00,23.61,23.83,23.55,23.69,328700.0,20.9101,21.1049,20.8569,20.9809,328700.0
2009-01-15 15:00:00,23.68,23.91,23.66,23.73,318000.0,20.9721,21.1758,20.9543,21.0163,318000.0
2009-01-15 15:30:00,23.74,23.84,23.52,23.76,757700.0,21.0252,21.1138,20.8303,21.0429,757700.0
2009-01-16 09:30:00,23.89,23.98,23.6,23.74,583300.0,21.158,21.2377,20.9012,21.0252,583300.0
2009-01-16 10:00:00,23.74,23.87,23.6,23.69,240100.0,21.0252,21.1403,20.9012,20.9809,240100.0
2009-01-16 10:30:00,23.69,23.78,23.63,23.75,252000.0,20.9809,21.0606,20.9278,21.034,252000.0
2009-01-16 11:00:00,23.74,23.88,23.67,23.86,281300.0,21.0252,21.1492,20.9632,21.1315,281300.0
2009-01-16 11:30:00,23.87,23.89,23.68,23.76,221100.0,21.1403,21.158,20.9721,21.0429,221100.0
2009-01-16 12:00:00,23.75,23.79,23.45,23.58,187100.0,21.034,21.0695,20.7684,20.8835,187100.0
2009-01-16 12:30:00,23.58,23.69,23.54,23.69,154500.0,20.8835,20.9809,20.8481,20.9809,154500.0
2009-01-16 13:00:00,23.69,23.75,23.6,23.71,210200.0,20.9809,21.034,20.9012,20.9986,210200.0
2009-01-16 13:30:00,23.71,23.89,23.69,23.88,252000.0,20.9986,21.158,20.9809,21.1492,252000.0
2009-01-16 14:00:00,23.89,23.98,23.75,23.85,285100.0,21.158,21.2377,21.034,21.1226,285100.0
2009-01-16 14:30:00,23.85,23.99,23.77,23.99,197200.0,21.1226,21.2466,21.0518,21.2466,197200.0
2009-01-16 15:00:00,24.0,24.16,23.95,23.97,287200.0,21.2555,21.3972,21.2112,21.2289,287200.0
2009-01-16 15:30:00,23.98,24.2,23.96,23.99,721000.0,21.2377,21.4326,21.22,21.2466,721000.0
2009-01-20 09:30:00,24.21,24.25,23.65,23.66,213500.0,21.4414,21.4769,20.9455,20.9543,213500.0
2009-01-20 10:00:00,23.66,23.68,23.51,23.68,205100.0,20.9543,20.9721,20.8215,20.9721,205100.0
2009-01-20 10:30:00,23.68,23.68,23.42,23.48,159200.0,20.9721,20.9721,20.7418,20.7949,159200.0
2009-01-20 11:00:00,23.47,23.53,23.31,23.36,120500.0,20.7861,20.8392,20.6444,20.6886,120500.0
2009-01-20 11:30:00,23.35,23.53,23.33,23.34,139300.0,20.6798,20.8392,20.6621,20.6709,139300.0
2009-01-20 12:00:00,23.34,23.47,23.21,23.26,130400.0,20.6709,20.7861,20.5558,20.6001,130400.0
2009-01-20 12:30:00,23.26,23.37,23.13,23.13,317800.0,20.6001,20.6975,20.4849,20.4849,317800.0
2009-01-20 13:00:00,23.13,23.21,23.05,23.2,256800.0,20.4849,20.5558,20.4141,20.5469,256800.0
2009-01-20 13:30:00,23.19,23.19,22.99,23.04,196400.0,20.5381,20.5381,20.361,20.4052,196400.0
2009-01-20 14:00:00,23.03,23.04,22.87,22.99,399600.0,20.3964,20.4052,20.2547,20.361,399600.0
2009-01-20 14:30:00,23.0,23.08,22.86,22.98,332800.0,20.3698,20.4407,20.2458,20.3521,332800.0
2009-01-20 15:00:00,22.98,22.98,22.8,22.94,399500.0,20.3521,20.3521,20.1927,20.3167,399500.0
2009-01-20 15:30:00,22.95,23.11,22.76,22.78,837100.0,20.3255,20.4672,20.1573,20.175,837100.0
2009-01-21 09:30:00,23.14,23.37,23.01,23.19,201600.0,20.4938,20.6975,20.3787,20.5381,201600.0
2009-01-21 10:00:00,23.19,23.22,22.83,22.84,499700.0,20.5381,20.5647,20.2193,20.2281,499700.0
2009-01-21 10:30:00,22.83,22.95,22.48,22.51,528900.0,20.2193,20.3255,19.9093,19.9358,528900.0
2009-01-21 11:00:00,22.51,22.76,22.5,22.71,258600.0,19.9358,20.1573,19.927,20.113,258600.0
2009-01-21 11:30:00,22.71,22.84,22.71,22.72,162900.0,20.113,20.2281,20.113,20.1218,162900.0
2009-01-21 12:00:00,22.72,22.81,22.68,22.72,124000.0,20.1218,20.2015,20.0864,20.1218,124000.0
2009-01-21 12:30:00,22.71,22.78,22.67,22.78,80200.0,20.113,20.175,20.0776,20.175,80200.0
2009-01-21 13:00:00,22.77,22.85,22.71,22.73,94900.0,20.1661,20.237,20.113,20.1307,94900.0
2009-01-21 13:30:00,22.74,22.92,22.74,22.92,167700.0,20.1395,20.299,20.1395,20.299,167700.0
2009-01-21 14:00:00,22.92,22.93,22.81,22.91,123200.0,20.299,20.3078,20.2015,20.2901,123200.0
2009-01-21 14:30:00,22.92,23.13,22.91,23.1,200100.0,20.299,20.4849,20.2901,20.4584,200100.0
2009-01-21 15:00:00,23.11,23.26,23.06,23.19,262500.0,20.4672,20.6001,20.423,20.5381,262500.0
2009-01-21 15:30:00,23.18,23.52,23.14,23.48,731800.0,20.5292,20.8303,20.4938,20.7949,731800.0
2009-01-22 09:30:00,23.58,23.58,22.81,22.95,336500.0,20.8835,20.8835,20.2015,20.3255,336500.0
2009-01-22 10:00:00,22.94,23.34,22.91,23.27,418500.0,20.3167,20.6709,20.2901,20.6089,418500.0
2009-01-22 10:30:00,23.27,23.28,23.05,23.05,279700.0,20.6089,20.6178,20.4141,20.4141,279700.0
2009-01-22 11:00:00,23.05,23.05,22.9,22.93,241800.0,20.4141,20.4141,20.2812,20.3078,241800.0
2009-01-22 11:30:00,22.93,22.94,22.76,22.76,150500.0,20.3078,20.3167,20.1573,20.1573,150500.0
2009-01-22 12:00:00,22.77,22.85,22.67,22.85,135300.0,20.1661,20.237,20.0776,20.237,135300.0
2009-01-22 12:30:00,22.84,22.98,22.79,22.91,112200.0,20.2281,20.3521,20.1838,20.2901,112200.0
2009-01-22 13:00:00,22.89,23.0,22.82,22.89,110800.0,20.2724,20.3698,20.2104,20.2724,110800.0
2009-01-22 13:30:00,22.88,23.11,22.83,23.1,196700.0,20.2635,20.4672,20.2193,20.4584,196700.0
2009-01-22 14:00:00,23.1,23.4,23.06,23.3,261300.0,20.4584,20.7241,20.423,20.6355,261300.0
2009-01-22 14:30:00,23.28,23.4,23.14,23.25,204300.0,20.6178,20.7241,20.4938,20.5912,204300.0
2009-01-22 15:00:00,23.24,23.28,22.92,23.1,314700.0,20.5824,20.6178,20.299,20.4584,314700.0
2009-01-22 15:30:00,23.1,23.24,22.97,23.1,420200.0,20.4584,20.5824,20.3432,20.4584,420200.0
2009-01-23 09:30:00,23.0,23.01,22.57,22.72,217300.0,20.3698,20.3787,19.989,20.1218,217300.0
2009-01-23 10:00:00,22.72,22.83,22.69,22.77,279800.0,20.1218,20.2193,20.0953,20.1661,279800.0
2009-01-23 10:30:00,22.77,22.77,22.64,22.64,349300.0,20.1661,20.1661,20.051,20.051,349300.0
2009-01-23 11:00:00,22.63,22.9,22.63,22.89,379000.0,20.0421,20.2812,20.0421,20.2724,379000.0
2009-01-23 11:30:00,22.89,22.96,22.8,22.83,294600.0,20.2724,20.3344,20.1927,20.2193,294600.0
2009-01-23 12:00:00,22.82,22.96,22.81,22.93,296800.0,20.2104,20.3344,20.2015,20.3078,296800.0
2009-01-23 12:30:00,22.93,23.07,22.84,23.03,285800.0,20.3078,20.4318,20.2281,20.3964,285800.0
2009-01-23 13:00:00,23.0,23.28,22.96,23.17,220800.0,20.3698,20.6178,20.3344,20.5204,220800.0
2009-01-23 13:30:00,23.17,23.42,23.16,23.42,254000.0,20.5204,20.7418,20.5115,20.7418,254000.0
2009-01-23 14:00:00,23.42,23.49,23.32,23.4,236800.0,20.7418,20.8038,20.6532,20.7241,236800.0
2009-01-23 14:30:00,23.39,23.41,23.23,23.28,433800.0,20.7152,20.7329,20.5735,20.6178,433800.0
2009-01-23 15:00:00,23.28,23.44,23.21,23.32,564800.0,20.6178,20.7595,20.5558,20.6532,564800.0
2009-01-23 15:30:00,23.32,23.48,23.26,23.37,1095800.0,20.6532,20.7949,20.6001,20.6975,1095800.0
2009-01-26 09:30:00,23.27,23.58,23.09,23.5,345500.0,20.6089,20.8835,20.4495,20.8126,345500.0
2009-01-26 10:00:00,23.5,23.77,23.49,23.59,305800.0,20.8126,21.0518,20.8038,20.8923,305800.0
2009-01-26 10:30:00,23.6,23.67,23.53,23.55,522600.0,20.9012,20.9632,20.8392,20.8569,522600.0
2009-01-26 11:00:00,23.54,23.59,23.43,23.56,542800.0,20.8481,20.8923,20.7506,20.8658,542800.0
2009-01-26 11:30:00,23.55,23.6,23.43,23.5,185600.0,20.8569,20.9012,20.7506,20.8126,185600.0
2009-01-26 12:00:00,23.5,23.67,23.49,23.59,370700.0,20.8126,20.9632,20.8038,20.8923,370700.0
2009-01-26 12:30:00,23.58,23.71,23.47,23.62,235400.0,20.8835,20.9986,20.7861,20.9189,235400.0
2009-01-26 13:00:00,23.61,23.68,23.42,23.48,149400.0,20.9101,20.9721,20.7418,20.7949,149400.0
2009-01-26 13:30:00,23.48,23.48,23.29,23.34,168500.0,20.7949,20.7949,20.6267,20.6709,168500.0
2009-01-26 14:00:00,23.35,23.35,23.08,23.16,234600.0,20.6798,20.6798,20.4407,20.5115,234600.0
2009-01-26 14:30:00,23.17,23.33,23.12,23.31,227000.0,20.5204,20.6621,20.4761,20.6444,227000.0
2009-01-26 15:00:00,23.31,23.46,23.26,23.37,366600.0,20.6444,20.7772,20.6001,20.6975,366600.0
2009-01-26 15:30:00,23.37,23.4,23.12,23.24,1034600.0,20.6975,20.7241,20.4761,20.5824,1034600.0
2009-01-27 09:30:00,23.1,23.42,22.95,23.23,286400.0,20.4584,20.7418,20.3255,20.5735,286400.0
2009-01-27 10:00:00,23.22,23.28,23.1,23.19,245900.0,20.5647,20.6178,20.4584,20.5381,245900.0
2009-01-27 10:30:00,23.19,23.25,23.1,23.16,262900.0,20.5381,20.5912,20.4584,20.5115,262900.0
2009-01-27 11:00:00,23.15,23.28,23.14,23.17,272300.0,20.5027,20.6178,20.4938,20.5204,272300.0
2009-01-27 11:30:00,23.17,23.22,23.14,23.16,254300.0,20.5204,20.5647,20.4938,20.5115,254300.0
2009-01-27 12:00:00,23.16,23.26,23.12,23.25,241000.0,20.5115,20.6001,20.4761,20.5912,241000.0
2009-01-27 12:30:00,23.25,23.3,23.21,23.23,158600.0,20.5912,20.6355,20.5558,20.5735,158600.0
2009-01-27 13:00:00,23.24,23.26,23.1,23.11,202700.0,20.5824,20.6001,20.4584,20.4672,202700.0
2009-01-27 13:30:00,23.12,23.2,23.07,23.08,278100.0,20.4761,20.5469,20.4318,20.4407,278100.0
2009-01-27 14:00:00,23.08,23.18,23.0,23.13,199000.0,20.4407,20.5292,20.3698,20.4849,199000.0
2009-01-27 14:30:00,23.13,23.3,23.1,23.26,237600.0,20.4849,20.6355,20.4584,20.6001,237600.0
2009-01-27 15:00:00,23.26,23.3,23.17,23.24,555500.0,20.6001,20.6355,20.5204,20.5824,555500.0
2009-01-27 15:30:00,23.25,23.27,23.14,23.19,514000.0,20.5912,20.6089,20.4938,20.5381,514000.0
2009-01-28 09:30:00,23.46,23.51,23.1,23.34,280200.0,20.7772,20.8215,20.4584,20.6709,280200.0
2009-01-28 10:00:00,23.34,23.4,23.27,23.3,348800.0,20.6709,20.7241,20.6089,20.6355,348800.0
2009-01-28 10:30:00,23.3,23.42,23.28,23.39,264300.0,20.6355,20.7418,20.6178,20.7152,264300.0
2009-01-28 11:00:00,23.39,23.48,23.37,23.44,241400.0,20.7152,20.7949,20.6975,20.7595,241400.0
2009-01-28 11:30:00,23.45,23.47,23.38,23.44,125300.0,20.7684,20.7861,20.7064,20.7595,125300.0
2009-01-28 12:00:00,23.44,23.62,23.43,23.6,129300.0,20.7595,20.9189,20.7506,20.9012,129300.0
2009-01-28 12:30:00,23.6,23.65,23.58,23.64,171700.0,20.9012,20.9455,20.8835,20.9366,171700.0
2009-01-28 13:00:00,23.64,23.78,23.6,23.76,144700.0,20.9366,21.0606,20.9012,21.0429,144700.0
2009-01-28 13:30:00,23.76,23.87,23.76,23.8,186100.0,21.0429,21.1403,21.0429,21.0783,186100.0
2009-01-28 14:00:00,23.8,24.06,23.79,23.94,343300.0,21.0783,21.3086,21.0695,21.2023,343300.0
2009-01-28 14:30:00,23.94,23.95,23.77,23.91,327100.0,21.2023,21.2112,21.0518,21.1758,327100.0
2009-01-28 15:00:00,23.91,23.96,23.65,23.66,516000.0,21.1758,21.22,20.9455,20.9543,516000.0
2009-01-28 15:30:00,23.66,23.88,23.61,23.88,724700.0,20.9543,21.1492,20.9101,21.1492,724700.0
2009-01-29 09:30:00,23.55,23.86,23.48,23.77,248700.0,20.8569,21.1315,20.7949,21.0518,248700.0
2009-01-29 10:00:00,23.77,23.83,23.71,23.81,232900.0,21.0518,21.1049,20.9986,21.0872,232900.0
2009-01-29 10:30:00,23.82,23.86,23.72,23.83,122700.0,21.096,21.1315,21.0075,21.1049,122700.0
2009-01-29 11:00:00,23.83,23.83,23.66,23.66,116100.0,21.1049,21.1049,20.9543,20.9543,116100.0
2009-01-29 11:30:00,23.65,23.69,23.56,23.62,183300.0,20.9455,20.9809,20.8658,20.9189,183300.0
2009-01-29 12:00:00,23.62,23.62,23.52,23.6,96700.0,20.9189,20.9189,20.8303,20.9012,96700.0
2009-01-29 12:30:00,23.6,23.6,23.39,23.41,124700.0,20.9012,20.9012,20.7152,20.7329,124700.0
2009-01-29 13:00:00,23.41,23.51,23.3,23.5,251700.0,20.7329,20.8215,20.6355,20.8126,251700.0
2009-01-29 13:30:00,23.51,23.55,23.44,23.51,184000.0,20.8215,20.8569,20.7595,20.8215,184000.0
2009-01-29 14:00:00,23.5,23.64,23.5,23.63,193000.0,20.8126,20.9366,20.8126,20.9278,193000.0
2009-01-29 14:30:00,23.63,23.67,23.57,23.58,207400.0,20.9278,20.9632,20.8746,20.8835,207400.0
2009-01-29 15:00:00,23.58,23.72,23.58,23.69,318200.0,20.8835,21.0075,20.8835,20.9809,318200.0
2009-01-29 15:30:00,23.68,23.68,23.53,23.61,888800.0,20.9721,20.9721,20.8392,20.9101,888800.0
2009-01-30 09:30:00,23.39,23.68,23.34,23.35,194800.0,20.7152,20.9721,20.6709,20.6798,194800.0
2009-01-30 10:00:00,23.35,23.38,23.12,23.14,315300.0,20.6798,20.7064,20.4761,20.4938,315300.0
2009-01-30 10:30:00,23.14,23.14,23.0,23.04,189800.0,20.4938,20.4938,20.3698,20.4052,189800.0
2009-01-30 11:00:00,23.04,23.11,22.81,22.86,209100.0,20.4052,20.4672,20.2015,20.2458,209100.0
2009-01-30 11:30:00,22.86,22.93,22.82,22.88,139400.0,20.2458,20.3078,20.2104,20.2635,139400.0
2009-01-30 12:00:00,22.88,22.98,22.82,22.93,115100.0,20.2635,20.3521,20.2104,20.3078,115100.0
2009-01-30 12:30:00,22.94,23.03,22.9,23.01,117100.0,20.3167,20.3964,20.2812,20.3787,117100.0
2009-01-30 13:00:00,23.01,23.13,22.91,22.94,153300.0,20.3787,20.4849,20.2901,20.3167,153300.0
2009-01-30 13:30:00,22.94,22.99,22.83,22.97,215500.0,20.3167,20.361,20.2193,20.3432,215500.0
2009-01-30 14:00:00,22.97,23.03,22.86,22.99,168100.0,20.3432,20.3964,20.2458,20.361,168100.0
2009-01-30 14:30:00,22.98,23.03,22.83,22.86,199400.0,20.3521,20.3964,20.2193,20.2458,199400.0
2009-01-30 15:00:00,22.87,22.94,22.74,22.75,331300.0,20.2547,20.3167,20.1395,20.1484,331300.0
2009-01-30 15:30:00,22.75,22.79,22.63,22.66,812900.0,20.1484,20.1838,20.0421,20.0687,812900.0
2009-02-02 09:30:00,22.59,22.73,22.51,22.6,157600.0,20.0067,20.1307,19.9358,20.0156,157600.0
2009-02-02 10:00:00,22.6,23.08,22.6,22.9,429700.0,20.0156,20.4407,20.0156,20.2812,429700.0
2009-02-02 10:30:00,22.9,22.92,22.74,22.85,129200.0,20.2812,20.299,20.1395,20.237,129200.0
2009-02-02 11:00:00,22.85,22.91,22.8,22.87,157200.0,20.237,20.2901,20.1927,20.2547,157200.0
2009-02-02 11:30:00,22.87,22.95,22.84,22.9,172900.0,20.2547,20.3255,20.2281,20.2812,172900.0
2009-02-02 12:00:00,22.91,23.01,22.89,22.97,195500.0,20.2901,20.3787,20.2724,20.3432,195500.0
2009-02-02 12:30:00,22.97,23.1,22.96,22.98,118600.0,20.3432,20.4584,20.3344,20.3521,118600.0
2009-02-02 13:00:00,22.98,22.99,22.84,22.88,123800.0,20.3521,20.361,20.2281,20.2635,123800.0
2009-02-02 13:30:00,22.88,22.88,22.73,22.77,166900.0,20.2635,20.2635,20.1307,20.1661,166900.0
2009-02-02 14:00:00,22.77,22.83,22.73,22.78,132700.0,20.1661,20.2193,20.1307,20.175,132700.0
2009-02-02 14:30:00,22.79,22.85,22.72,22.81,207200.0,20.1838,20.237,20.1218,20.2015,207200.0
2009-02-02 15:00:00,22.81,23.06,22.77,23.06,274000.0,20.2015,20.423,20.1661,20.423,274000.0
2009-02-02 15:30:00,23.06,23.19,23.02,23.02,695700.0,20.423,20.5381,20.3875,20.3875,695700.0
2009-02-03 09:30:00,23.04,23.2,22.57,22.65,353900.0,20.4052,20.5469,19.989,20.0598,353900.0
2009-02-03 10:00:00,22.65,22.87,22.64,22.86,338200.0,20.0598,20.2547,20.051,20.2458,338200.0
2009-02-03 10:30:00,22.85,23.08,22.83,23.02,164100.0,20.237,20.4407,20.2193,20.3875,164100.0
2009-02-03 11:00:00,23.03,23.16,23.03,23.1,81400.0,20.3964,20.5115,20.3964,20.4584,81400.0
2009-02-03 11:30:00,23.1,23.13,23.05,23.12,82400.0,20.4584,20.4849,20.4141,20.4761,82400.0
2009-02-03 12:00:00,23.12,23.16,23.08,23.11,80900.0,20.4761,20.5115,20.4407,20.4672,80900.0
2009-02-03 12:30:00,23.11,23.18,23.1,23.11,37400.0,20.4672,20.5292,20.4584,20.4672,37400.0
2009-02-03 13:00:00,23.1,23.17,23.08,23.11,56000.0,20.4584,20.5204,20.4407,20.4672,56000.0
2009-02-03 13:30:00,23.12,23.28,23.11,23.26,290300.0,20.4761,20.6178,20.4672,20.6001,290300.0
2009-02-03 14:00:00,23.27,23.47,23.25,23.4,198600.0,20.6089,20.7861,20.5912,20.7241,198600.0
2009-02-03 14:30:00,23.4,23.5,23.4,23.41,205100.0,20.7241,20.8126,20.7241,20.7329,205100.0
2009-02-03 15:00:00,23.41,23.65,23.4,23.62,300700.0,20.7329,20.9455,20.7241,20.9189,300700.0
2009-02-03 15:30:00,23.62,23.66,23.5,23.56,599900.0,20.9189,20.9543,20.8126,20.8658,599900.0
2009-02-04 09:30:00,23.65,24.02,23.45,23.98,310700.0,20.9455,21.2732,20.7684,21.2377,310700.0
2009-02-04 10:00:00,23.98,24.26,23.98,24.24,324300.0,21.2377,21.4857,21.2377,21.468,324300.0
2009-02-04 10:30:00,24.23,24.31,24.14,24.24,194100.0,21.4592,21.53,21.3794,21.468,194100.0
2009-02-04 11:00:00,24.24,24.24,24.1,24.14,141600.0,21.468,21.468,21.344,21.3794,141600.0
2009-02-04 11:30:00,24.14,24.15,23.98,24.0,123100.0,21.3794,21.3883,21.2377,21.2555,123100.0
2009-02-04 12:00:00,23.99,24.02,23.86,23.89,263800.0,21.2466,21.2732,21.1315,21.158,263800.0
2009-02-04 12:30:00,23.9,23.92,23.77,23.8,219800.0,21.1669,21.1846,21.0518,21.0783,219800.0
2009-02-04 13:00:00,23.8,23.94,23.79,23.93,102000.0,21.0783,21.2023,21.0695,21.1935,102000.0
2009-02-04 13:30:00,23.94,23.95,23.56,23.69,318000.0,21.2023,21.2112,20.8658,20.9809,318000.0
2009-02-04 14:00:00,23.69,23.74,23.57,23.61,298700.0,20.9809,21.0252,20.8746,20.9101,298700.0
2009-02-04 14:30:00,23.61,23.75,23.57,23.74,295300.0,20.9101,21.034,20.8746,21.0252,295300.0
2009-02-04 15:00:00,23.74,23.79,23.62,23.69,547500.0,21.0252,21.0695,20.9189,20.9809,547500.0
2009-02-04 15:30:00,23.69,23.73,23.57,23.57,509000.0,20.9809,21.0163,20.8746,20.8746,509000.0
2009-02-05 09:30:00,23.26,23.48,23.17,23.23,219400.0,20.6001,20.7949,20.5204,20.5735,219400.0
2009-02-05 10:00:00,23.23,23.61,23.22,23.54,180700.0,20.5735,20.9101,20.5647,20.8481,180700.0
2009-02-05 10:30:00,23.55,23.87,23.51,23.72,283700.0,20.8569,21.1403,20.8215,21.0075,283700.0
2009-02-05 11:00:00,23.73,23.84,23.67,23.73,158800.0,21.0163,21.1138,20.9632,21.0163,158800.0
2009-02-05 11:30:00,23.73,23.86,23.73,23.84,165100.0,21.0163,21.1315,21.0163,21.1138,165100.0
2009-02-05 12:00:00,23.85,24.01,23.79,23.79,274200.0,21.1226,21.2643,21.0695,21.0695,274200.0
2009-02-05 12:30:00,23.8,23.81,23.67,23.81,234700.0,21.0783,21.0872,20.9632,21.0872,234700.0
2009-02-05 13:00:00,23.81,23.89,23.75,23.77,175800.0,21.0872,21.158,21.034,21.0518,175800.0
2009-02-05 13:30:00,23.77,23.84,23.63,23.63,414500.0,21.0518,21.1138,20.9278,20.9278,414500.0
2009-02-05 14:00:00,23.63,23.86,23.63,23.85,284900.0,20.9278,21.1315,20.9278,21.1226,284900.0
2009-02-05 14:30:00,23.86,23.9,23.71,23.74,325700.0,21.1315,21.1669,20.9986,21.0252,325700.0
2009-02-05 15:00:00,23.74,23.88,23.59,23.86,305000.0,21.0252,21.1492,20.8923,21.1315,305000.0
2009-02-05 15:30:00,23.87,23.93,23.77,23.89,746700.0,21.1403,21.1935,21.0518,21.158,746700.0
2009-02-06 09:30:00,23.45,24.2,23.45,24.19,249300.0,20.7684,21.4326,20.7684,21.4237,249300.0
2009-02-06 10:00:00,24.2,24.25,24.01,24.08,221900.0,21.4326,21.4769,21.2643,21.3263,221900.0
2009-02-06 10:30:00,24.09,24.32,24.04,24.25,189100.0,21.3352,21.5389,21.2909,21.4769,189100.0
2009-02-06 11:00:00,24.26,24.4,24.25,24.28,154800.0,21.4857,21.6097,21.4769,21.5034,154800.0
2009-02-06 11:30:00,24.28,24.34,24.24,24.32,230500.0,21.5034,21.5566,21.468,21.5389,230500.0
2009-02-06 12:00:00,24.32,24.32,24.13,24.18,210800.0,21.5389,21.5389,21.3706,21.4149,210800.0
2009-02-06 12:30:00,24.18,24.4,24.18,24.32,150000.0,21.4149,21.6097,21.4149,21.5389,150000.0
2009-02-06 13:00:00,24.33,24.56,24.29,24.49,221300.0,21.5477,21.7514,21.5123,21.6894,221300.0
2009-02-06 13:30:00,24.49,24.59,24.49,24.54,220600.0,21.6894,21.778,21.6894,21.7337,220600.0
2009-02-06 14:00:00,24.55,24.55,24.41,24.5,263400.0,21.7426,21.7426,21.6186,21.6983,263400.0
2009-02-06 14:30:00,24.5,24.54,24.35,24.47,300600.0,21.6983,21.7337,21.5654,21.6717,300600.0
2009-02-06 15:00:00,24.47,24.49,24.32,24.48,316100.0,21.6717,21.6894,21.5389,21.6806,316100.0
2009-02-06 15:30:00,24.48,24.64,24.46,24.53,630800.0,21.6806,21.8223,21.6629,21.7248,630800.0
2009-02-09 09:30:00,24.48,24.54,24.43,24.51,242000.0,21.6806,21.7337,21.6363,21.7071,242000.0
2009-02-09 10:00:00,24.51,24.52,24.35,24.44,159200.0,21.7071,21.716,21.5654,21.6451,159200.0
2009-02-09 10:30:00,24.44,24.84,24.43,24.79,355600.0,21.6451,21.9994,21.6363,21.9551,355600.0
2009-02-09 11:00:00,24.78,24.78,24.65,24.71,175100.0,21.9463,21.9463,21.8311,21.8843,175100.0
2009-02-09 11:30:00,24.71,24.73,24.62,24.67,99500.0,21.8843,21.902,21.8046,21.8488,99500.0
2009-02-09 12:00:00,24.68,24.77,24.63,24.77,89000.0,21.8577,21.9374,21.8134,21.9374,89000.0
2009-02-09 12:30:00,24.77,24.77,24.66,24.75,90900.0,21.9374,21.9374,21.84,21.9197,90900.0
2009-02-09 13:00:00,24.75,24.79,24.67,24.67,70800.0,21.9197,21.9551,21.8488,21.8488,70800.0
2009-02-09 13:30:00,24.66,24.69,24.54,24.69,159600.0,21.84,21.8666,21.7337,21.8666,159600.0
2009-02-09 14:00:00,24.69,24.75,24.6,24.66,122500.0,21.8666,21.9197,21.7868,21.84,122500.0
2009-02-09 14:30:00,24.67,24.7,24.61,24.68,188000.0,21.8488,21.8754,21.7957,21.8577,188000.0
2009-02-09 15:00:00,24.68,24.79,24.66,24.78,192400.0,21.8577,21.9551,21.84,21.9463,192400.0
2009-02-09 15:30:00,24.79,24.82,24.72,24.78,350500.0,21.9551,21.9817,21.8931,21.9463,350500.0
2009-02-10 09:30:00,24.34,24.56,24.21,24.4,540000.0,21.5566,21.7514,21.4414,21.6097,540000.0
2009-02-10 10:00:00,24.4,24.47,24.33,24.36,424600.0,21.6097,21.6717,21.5477,21.5743,424600.0
2009-02-10 10:30:00,24.37,24.46,24.33,24.34,255200.0,21.5831,21.6629,21.5477,21.5566,255200.0
2009-02-10 11:00:00,24.34,24.44,23.84,23.87,564300.0,21.5566,21.6451,21.1138,21.1403,564300.0
2009-02-10 11:30:00,23.88,23.88,23.34,23.46,582500.0,21.1492,21.1492,20.6709,20.7772,582500.0
2009-02-10 12:00:00,23.47,23.59,23.42,23.45,250200.0,20.7861,20.8923,20.7418,20.7684,250200.0
2009-02-10 12:30:00,23.46,23.53,23.39,23.53,154100.0,20.7772,20.8392,20.7152,20.8392,154100.0
2009-02-10 13:00:00,23.53,23.53,23.29,23.35,244900.0,20.8392,20.8392,20.6267,20.6798,244900.0
2009-02-10 13:30:00,23.35,23.45,23.35,23.41,122300.0,20.6798,20.7684,20.6798,20.7329,122300.0
2009-02-10 14:00:00,23.41,23.45,23.19,23.21,241200.0,20.7329,20.7684,20.5381,20.5558,241200.0
2009-02-10 14:30:00,23.2,23.3,23.1,23.15,268200.0,20.5469,20.6355,20.4584,20.5027,268200.0
2009-02-10 15:00:00,23.16,23.31,23.14,23.23,285100.0,20.5115,20.6444,20.4938,20.5735,285100.0
2009-02-10 15:30:00,23.23,23.39,23.15,23.25,874000.0,20.5735,20.7152,20.5027,20.5912,874000.0
2009-02-11 09:30:00,23.47,23.55,23.21,23.38,259800.0,20.7861,20.8569,20.5558,20.7064,259800.0
2009-02-11 10:00:00,23.37,23.45,23.2,23.2,160600.0,20.6975,20.7684,20.5469,20.5469,160600.0
2009-02-11 10:30:00,23.2,23.37,23.11,23.27,225400.0,20.5469,20.6975,20.4672,20.6089,225400.0
2009-02-11 11:00:00,23.27,23.29,23.17,23.26,217700.0,20.6089,20.6267,20.5204,20.6001,217700.0
2009-02-11 11:30:00,23.26,23.33,23.17,23.19,149200.0,20.6001,20.6621,20.5204,20.5381,149200.0
2009-02-11 12:00:00,23.18,23.26,23.09,23.15,114100.0,20.5292,20.6001,20.4495,20.5027,114100.0
2009-02-11 12:30:00,23.14,23.24,23.07,23.1,140000.0,20.4938,20.5824,20.4318,20.4584,140000.0
2009-02-11 13:00:00,23.09,23.16,23.04,23.12,150100.0,20.4495,20.5115,20.4052,20.4761,150100.0
2009-02-11 13:30:00,23.11,23.11,22.89,22.9,153800.0,20.4672,20.4672,20.2724,20.2812,153800.0
2009-02-11 14:00:00,22.91,23.05,22.85,23.03,217600.0,20.2901,20.4141,20.237,20.3964,217600.0
2009-02-11 14:30:00,23.03,23.33,23.0,23.29,283000.0,20.3964,20.6621,20.3698,20.6267,283000.0
2009-02-11 15:00:00,23.29,23.37,23.17,23.22,269600.0,20.6267,20.6975,20.5204,20.5647,269600.0
2009-02-11 15:30:00,23.22,23.27,23.05,23.14,676800.0,20.5647,20.6089,20.4141,20.4938,676800.0
2009-02-12 09:30:00,23.1,23.37,22.55,22.64,416900.0,20.4584,20.6975,19.9713,20.051,416900.0
2009-02-12 10:00:00,22.63,22.9,22.45,22.88,196400.0,20.0421,20.2812,19.8827,20.2635,196400.0
2009-02-12 10:30:00,22.87,22.99,22.78,22.9,148000.0,20.2547,20.361,20.175,20.2812,148000.0
2009-02-12 11:00:00,22.88,22.97,22.76,22.85,145300.0,20.2635,20.3432,20.1573,20.237,145300.0
2009-02-12 11:30:00,22.84,23.19,22.84,23.07,258400.0,20.2281,20.5381,20.2281,20.4318,258400.0
2009-02-12 12:00:00,23.07,23.28,23.07,23.23,145700.0,20.4318,20.6178,20.4318,20.5735,145700.0
2009-02-12 12:30:00,23.24,23.25,23.04,23.05,121900.0,20.5824,20.5912,20.4052,20.4141,121900.0
2009-02-12 13:00:00,23.04,23.06,22.82,22.89,223900.0,20.4052,20.423,20.2104,20.2724,223900.0
2009-02-12 13:30:00,22.89,23.0,22.79,22.98,174200.0,20.2724,20.3698,20.1838,20.3521,174200.0
2009-02-12 14:00:00,22.97,23.01,22.84,22.86,244600.0,20.3432,20.3787,20.2281,20.2458,244600.0
2009-02-12 14:30:00,22.86,22.89,22.62,22.67,309100.0,20.2458,20.2724,20.0333,20.0776,309100.0
2009-02-12 15:00:00,22.68,23.04,22.57,23.03,498200.0,20.0864,20.4052,19.989,20.3964,498200.0
2009-02-12 15:30:00,23.04,23.25,22.89,23.25,1070400.0,20.4052,20.5912,20.2724,20.5912,1070400.0
2009-02-13 09:30:00,23.49,23.52,22.94,23.1,254100.0,20.8038,20.8303,20.3167,20.4584,254100.0
2009-02-13 10:00:00,23.11,23.22,23.01,23.13,257400.0,20.4672,20.5647,20.3787,20.4849,257400.0
2009-02-13 10:30:00,23.13,23.25,23.13,23.19,148800.0,20.4849,20.5912,20.4849,20.5381,148800.0
2009-02-13 11:00:00,23.18,23.19,23.05,23.1,202600.0,20.5292,20.5381,20.4141,20.4584,202600.0
2009-02-13 11:30:00,23.1,23.17,23.06,23.06,188900.0,20.4584,20.5204,20.423,20.423,188900.0
2009-02-13 12:00:00,23.06,23.16,23.06,23.15,143100.0,20.423,20.5115,20.423,20.5027,143100.0
2009-02-13 12:30:00,23.16,23.18,23.07,23.1,218200.0,20.5115,20.5292,20.4318,20.4584,218200.0
2009-02-13 13:00:00,23.1,23.27,23.09,23.26,226200.0,20.4584,20.6089,20.4495,20.6001,226200.0
2009-02-13 13:30:00,23.26,23.39,23.19,23.32,225000.0,20.6001,20.7152,20.5381,20.6532,225000.0
2009-02-13 14:00:00,23.32,23.39,23.11,23.19,387000.0,20.6532,20.7152,20.4672,20.5381,387000.0
2009-02-13 14:30:00,23.18,23.27,23.15,23.2,303800.0,20.5292,20.6089,20.5027,20.5469,303800.0
2009-02-13 15:00:00,23.19,23.24,23.06,23.12,400300.0,20.5381,20.5824,20.423,20.4761,400300.0
2009-02-13 15:30:00,23.13,23.18,22.95,22.97,896800.0,20.4849,20.5292,20.3255,20.3432,896800.0
2009-02-17 09:30:00,22.07,22.26,21.58,21.8,558800.0,19.5462,19.7144,19.1122,19.307,558800.0
2009-02-17 10:00:00,21.8,21.98,21.78,21.98,236700.0,19.307,19.4665,19.2893,19.4665,236700.0
2009-02-17 10:30:00,21.99,22.05,21.84,21.99,395100.0,19.4753,19.5285,19.3425,19.4753,395100.0
2009-02-17 11:00:00,21.99,22.0,21.83,21.83,327600.0,19.4753,19.4842,19.3336,19.3336,327600.0
2009-02-17 11:30:00,21.83,21.9,21.75,21.84,316600.0,19.3336,19.3956,19.2628,19.3425,316600.0
2009-02-17 12:00:00,21.85,21.92,21.69,21.83,201500.0,19.3513,19.4133,19.2096,19.3336,201500.0
2009-02-17 12:30:00,21.83,21.89,21.79,21.87,100600.0,19.3336,19.3867,19.2982,19.369,100600.0
2009-02-17 13:00:00,21.88,21.9,21.82,21.85,121800.0,19.3779,19.3956,19.3248,19.3513,121800.0
2009-02-17 13:30:00,21.86,22.02,21.82,21.92,145900.0,19.3602,19.5019,19.3248,19.4133,145900.0
2009-02-17 14:00:00,21.92,22.05,21.87,21.91,294800.0,19.4133,19.5285,19.369,19.4045,294800.0
2009-02-17 14:30:00,21.91,22.07,21.9,21.95,300900.0,19.4045,19.5462,19.3956,19.4399,300900.0
2009-02-17 15:00:00,21.94,21.96,21.83,21.85,472900.0,19.431,19.4487,19.3336,19.3513,472900.0
2009-02-17 15:30:00,21.87,22.1,21.72,21.72,1204400.0,19.369,19.5727,19.2362,19.2362,1204400.0
2009-02-18 09:30:00,21.83,21.92,21.6,21.61,283200.0,19.3336,19.4133,19.1299,19.1388,283200.0
2009-02-18 10:00:00,21.61,21.76,21.35,21.73,521400.0,19.1388,19.2716,18.9085,19.245,521400.0
2009-02-18 10:30:00,21.74,21.97,21.74,21.95,255100.0,19.2539,19.4576,19.2539,19.4399,255100.0
2009-02-18 11:00:00,21.95,22.23,21.92,22.16,417500.0,19.4399,19.6879,19.4133,19.6259,417500.0
2009-02-18 11:30:00,22.16,22.29,22.09,22.12,271900.0,19.6259,19.741,19.5639,19.5904,271900.0
2009-02-18 12:00:00,22.12,22.26,22.09,22.11,146000.0,19.5904,19.7144,19.5639,19.5816,146000.0
2009-02-18 12:30:00,22.12,22.15,22.02,22.08,101900.0,19.5904,19.617,19.5019,19.555,101900.0
2009-02-18 13:00:00,22.08,22.1,21.85,21.85,399600.0,19.555,19.5727,19.3513,19.3513,399600.0
2009-02-18 13:30:00,21.86,21.91,21.77,21.87,275000.0,19.3602,19.4045,19.2805,19.369,275000.0
2009-02-18 14:00:00,21.88,22.01,21.81,21.93,316700.0,19.3779,19.493,19.3159,19.4222,316700.0
2009-02-18 14:30:00,21.93,22.07,21.87,22.07,284900.0,19.4222,19.5462,19.369,19.5462,284900.0
2009-02-18 15:00:00,22.07,22.09,21.89,21.92,511900.0,19.5462,19.5639,19.3867,19.4133,511900.0
2009-02-18 15:30:00,21.92,22.02,21.82,21.88,766000.0,19.4133,19.5019,19.3248,19.3779,766000.0
2009-02-19 09:30:00,22.04,22.04,21.45,21.66,543800.0,19.5196,19.5196,18.9971,19.1831,543800.0
2009-02-19 10:00:00,21.65,21.67,21.38,21.39,617700.0,19.1742,19.1919,18.9351,18.9439,617700.0
2009-02-19 10:30:00,21.4,21.45,21.22,21.28,678600.0,18.9528,18.9971,18.7934,18.8465,678600.0
2009-02-19 11:00:00,21.29,21.51,21.28,21.36,180600.0,18.8554,19.0502,18.8465,18.9174,180600.0
2009-02-19 11:30:00,21.36,21.39,21.12,21.15,422400.0,18.9174,18.9439,18.7048,18.7314,422400.0
2009-02-19 12:00:00,21.16,21.4,21.15,21.38,378000.0,18.7402,18.9528,18.7314,18.9351,378000.0
2009-02-19 12:30:00,21.39,21.41,21.3,21.31,207900.0,18.9439,18.9616,18.8642,18.8731,207900.0
2009-02-19 13:00:00,21.31,21.38,21.11,21.31,381000.0,18.8731,18.9351,18.6959,18.8731,381000.0
2009-02-19 13:30:00,21.3,21.3,21.15,21.15,179300.0,18.8642,18.8642,18.7314,18.7314,179300.0
2009-02-19 14:00:00,21.15,21.24,21.07,21.23,555500.0,18.7314,18.8111,18.6605,18.8022,555500.0
2009-02-19 14:30:00,21.23,21.46,21.22,21.42,704800.0,18.8022,19.0059,18.7934,18.9705,704800.0
2009-02-19 15:00:00,21.41,21.54,21.34,21.5,930300.0,18.9616,19.0768,18.8996,19.0413,930300.0
2009-02-19 15:30:00,21.5,21.51,21.27,21.28,1386100.0,19.0413,19.0502,18.8376,18.8465,1386100.0
2009-02-20 09:30:00,22.7,22.73,21.75,22.69,2115400.0,20.1041,20.1307,19.2628,20.0953,2115400.0
2009-02-20 10:00:00,22.68,23.34,22.55,23.25,1696100.0,20.0864,20.6709,19.9713,20.5912,1696100.0
2009-02-20 10:30:00,23.24,23.62,23.06,23.45,821400.0,20.5824,20.9189,20.423,20.7684,821400.0
2009-02-20 11:00:00,23.45,23.84,23.43,23.79,623000.0,20.7684,21.1138,20.7506,21.0695,623000.0
2009-02-20 11:30:00,23.79,23.88,23.69,23.8,430400.0,21.0695,21.1492,20.9809,21.0783,430400.0
2009-02-20 12:00:00,23.81,24.16,23.79,24.12,434400.0,21.0872,21.3972,21.0695,21.3617,434400.0
2009-02-20 12:30:00,24.12,24.29,24.05,24.28,488600.0,21.3617,21.5123,21.2997,21.5034,488600.0
2009-02-20 13:00:00,24.27,24.3,24.12,24.23,677100.0,21.4946,21.5212,21.3617,21.4592,677100.0
2009-02-20 13:30:00,24.23,24.28,24.16,24.18,313700.0,21.4592,21.5034,21.3972,21.4149,313700.0
2009-02-20 14:00:00,24.18,24.52,24.06,24.35,712800.0,21.4149,21.716,21.3086,21.5654,712800.0
2009-02-20 14:30:00,24.35,24.49,24.03,24.13,1144100.0,21.5654,21.6894,21.282,21.3706,1144100.0
2009-02-20 15:00:00,24.13,24.16,23.81,23.86,888900.0,21.3706,21.3972,21.0872,21.1315,888900.0
2009-02-20 15:30:00,23.87,24.11,23.79,24.01,1301600.0,21.1403,21.3529,21.0695,21.2643,1301600.0
2009-02-23 09:30:00,23.99,24.25,23.77,23.99,502700.0,21.2466,21.4769,21.0518,21.2466,502700.0
2009-02-23 10:00:00,23.98,23.98,23.57,23.75,299800.0,21.2377,21.2377,20.8746,21.034,299800.0
2009-02-23 10:30:00,23.75,24.0,23.51,23.59,366800.0,21.034,21.2555,20.8215,20.8923,366800.0
2009-02-23 11:00:00,23.59,23.63,23.5,23.5,270700.0,20.8923,20.9278,20.8126,20.8126,270700.0
2009-02-23 11:30:00,23.5,23.51,23.23,23.32,311900.0,20.8126,20.8215,20.5735,20.6532,311900.0
2009-02-23 12:00:00,23.31,23.42,23.21,23.34,145800.0,20.6444,20.7418,20.5558,20.6709,145800.0
2009-02-23 12:30:00,23.34,23.39,23.2,23.26,151300.0,20.6709,20.7152,20.5469,20.6001,151300.0
2009-02-23 13:00:00,23.26,23.4,23.25,23.25,254900.0,20.6001,20.7241,20.5912,20.5912,254900.0
2009-02-23 13:30:00,23.26,23.3,23.2,23.26,343300.0,20.6001,20.6355,20.5469,20.6001,343300.0
2009-02-23 14:00:00,23.25,23.28,23.14,23.26,439200.0,20.5912,20.6178,20.4938,20.6001,439200.0
2009-02-23 14:30:00,23.26,23.27,22.96,23.0,518100.0,20.6001,20.6089,20.3344,20.3698,518100.0
2009-02-23 15:00:00,22.99,23.2,22.96,23.08,523600.0,20.361,20.5469,20.3344,20.4407,523600.0
2009-02-23 15:30:00,23.07,23.27,22.97,23.07,1023200.0,20.4318,20.6089,20.3432,20.4318,1023200.0
2009-02-24 09:30:00,23.32,23.39,22.97,23.09,728900.0,20.6532,20.7152,20.3432,20.4495,728900.0
2009-02-24 10:00:00,23.09,23.29,22.99,23.27,893800.0,20.4495,20.6267,20.361,20.6089,893800.0
2009-02-24 10:30:00,23.25,23.39,23.16,23.16,477900.0,20.5912,20.7152,20.5115,20.5115,477900.0
2009-02-24 11:00:00,23.16,23.3,23.04,23.15,532000.0,20.5115,20.6355,20.4052,20.5027,532000.0
2009-02-24 11:30:00,23.15,23.27,23.09,23.21,268400.0,20.5027,20.6089,20.4495,20.5558,268400.0
2009-02-24 12:00:00,23.21,23.32,23.09,23.32,326600.0,20.5558,20.6532,20.4495,20.6532,326600.0
2009-02-24 12:30:00,23.32,23.4,23.27,23.33,117700.0,20.6532,20.7241,20.6089,20.6621,117700.0
2009-02-24 13:00:00,23.32,23.46,23.15,23.45,196000.0,20.6532,20.7772,20.5027,20.7684,196000.0
2009-02-24 13:30:00,23.46,23.51,23.37,23.42,230500.0,20.7772,20.8215,20.6975,20.7418,230500.0
2009-02-24 14:00:00,23.42,23.58,23.35,23.51,432800.0,20.7418,20.8835,20.6798,20.8215,432800.0
2009-02-24 14:30:00,23.52,23.72,23.5,23.71,458800.0,20.8303,21.0075,20.8126,20.9986,458800.0
2009-02-24 15:00:00,23.72,23.92,23.7,23.82,554800.0,21.0075,21.1846,20.9898,21.096,554800.0
2009-02-24 15:30:00,23.82,23.86,23.69,23.82,830800.0,21.096,21.1315,20.9809,21.096,830800.0
2009-02-25 09:30:00,23.97,23.97,23.13,23.13,517800.0,21.2289,21.2289,20.4849,20.4849,517800.0
2009-02-25 10:00:00,23.13,23.33,22.86,23.32,690200.0,20.4849,20.6621,20.2458,20.6532,690200.0
2009-02-25 10:30:00,23.32,23.34,23.0,23.14,354800.0,20.6532,20.6709,20.3698,20.4938,354800.0
2009-02-25 11:00:00,23.14,23.32,23.13,23.29,246700.0,20.4938,20.6532,20.4849,20.6267,246700.0
2009-02-25 11:30:00,23.29,23.45,23.14,23.17,330600.0,20.6267,20.7684,20.4938,20.5204,330600.0
2009-02-25 12:00:00,23.17,23.26,23.16,23.2,239100.0,20.5204,20.6001,20.5115,20.5469,239100.0
2009-02-25 12:30:00,23.2,23.28,23.15,23.26,138300.0,20.5469,20.6178,20.5027,20.6001,138300.0
2009-02-25 13:00:00,23.26,23.44,23.25,23.43,291800.0,20.6001,20.7595,20.5912,20.7506,291800.0
2009-02-25 13:30:00,23.43,23.7,23.43,23.66,408900.0,20.7506,20.9898,20.7506,20.9543,408900.0
2009-02-25 14:00:00,23.66,23.69,23.37,23.58,593000.0,20.9543,20.9809,20.6975,20.8835,593000.0
2009-02-25 14:30:00,23.58,23.74,23.5,23.64,482300.0,20.8835,21.0252,20.8126,20.9366,482300.0
2009-02-25 15:00:00,23.63,24.05,23.61,24.0,629200.0,20.9278,21.2997,20.9101,21.2555,629200.0
2009-02-25 15:30:00,24.0,24.09,23.69,23.71,845100.0,21.2555,21.3352,20.9809,20.9986,845100.0
2009-02-26 09:30:00,23.92,23.92,23.07,23.22,393600.0,21.1846,21.1846,20.4318,20.5647,393600.0
2009-02-26 10:00:00,23.22,23.35,23.15,23.3,244500.0,20.5647,20.6798,20.5027,20.6355,244500.0
2009-02-26 10:30:00,23.31,23.48,23.2,23.37,240800.0,20.6444,20.7949,20.5469,20.6975,240800.0
2009-02-26 11:00:00,23.37,23.39,23.14,23.14,185000.0,20.6975,20.7152,20.4938,20.4938,185000.0
2009-02-26 11:30:00,23.14,23.26,23.05,23.18,205500.0,20.4938,20.6001,20.4141,20.5292,205500.0
2009-02-26 12:00:00,23.17,23.25,23.07,23.13,176500.0,20.5204,20.5912,20.4318,20.4849,176500.0
2009-02-26 12:30:00,23.12,23.21,23.1,23.12,181000.0,20.4761,20.5558,20.4584,20.4761,181000.0
2009-02-26 13:00:00,23.13,23.21,23.09,23.17,272200.0,20.4849,20.5558,20.4495,20.5204,272200.0
2009-02-26 13:30:00,23.16,23.28,23.11,23.24,92400.0,20.5115,20.6178,20.4672,20.5824,92400.0
2009-02-26 14:00:00,23.23,23.28,23.12,23.26,160400.0,20.5735,20.6178,20.4761,20.6001,160400.0
2009-02-26 14:30:00,23.25,23.26,23.04,23.14,442400.0,20.5912,20.6001,20.4052,20.4938,442400.0
2009-02-26 15:00:00,23.15,23.15,22.93,23.06,568500.0,20.5027,20.5027,20.3078,20.423,568500.0
2009-02-26 15:30:00,23.05,23.16,22.95,22.95,742200.0,20.4141,20.5115,20.3255,20.3255,742200.0
2009-02-27 09:30:00,23.21,23.41,22.92,23.26,489100.0,20.5558,20.7329,20.299,20.6001,489100.0
2009-02-27 10:00:00,23.27,23.31,22.89,23.04,324100.0,20.6089,20.6444,20.2724,20.4052,324100.0
2009-02-27 10:30:00,23.04,23.27,22.96,23.11,216900.0,20.4052,20.6089,20.3344,20.4672,216900.0
2009-02-27 11:00:00,23.11,23.13,22.91,22.98,382100.0,20.4672,20.4849,20.2901,20.3521,382100.0
2009-02-27 11:30:00,22.99,23.14,22.97,23.1,386100.0,20.361,20.4938,20.3432,20.4584,386100.0
2009-02-27 12:00:00,23.08,23.11,22.96,23.04,172400.0,20.4407,20.4672,20.3344,20.4052,172400.0
2009-02-27 12:30:00,23.04,23.07,22.83,22.97,200000.0,20.4052,20.4318,20.2193,20.3432,200000.0
2009-02-27 13:00:00,22.97,23.06,22.88,23.01,184800.0,20.3432,20.423,20.2635,20.3787,184800.0
2009-02-27 13:30:00,23.01,23.07,22.84,23.04,479900.0,20.3787,20.4318,20.2281,20.4052,479900.0
2009-02-27 14:00:00,23.04,23.1,22.91,22.92,240000.0,20.4052,20.4584,20.2901,20.299,240000.0
2009-02-27 14:30:00,22.92,23.08,22.87,23.03,258200.0,20.299,20.4407,20.2547,20.3964,258200.0
2009-02-27 15:00:00,23.03,23.03,22.76,22.82,339100.0,20.3964,20.3964,20.1573,20.2104,339100.0
2009-02-27 15:30:00,22.81,23.01,22.76,22.77,663100.0,20.2015,20.3787,20.1573,20.1661,663100.0
2009-03-02 09:30:00,22.61,22.74,22.5,22.52,286700.0,20.0244,20.1395,19.927,19.9447,286700.0
2009-03-02 10:00:00,22.51,22.6,22.34,22.37,278600.0,19.9358,20.0156,19.7853,19.8119,278600.0
2009-03-02 10:30:00,22.37,22.45,22.24,22.25,340000.0,19.8119,19.8827,19.6967,19.7056,340000.0
2009-03-02 11:00:00,22.25,22.29,22.15,22.22,363400.0,19.7056,19.741,19.617,19.679,363400.0
2009-03-02 11:30:00,22.22,22.23,22.1,22.18,296600.0,19.679,19.6879,19.5727,19.6436,296600.0
2009-03-02 12:00:00,22.19,22.2,22.07,22.18,324300.0,19.6524,19.6613,19.5462,19.6436,324300.0
2009-03-02 12:30:00,22.17,22.2,22.01,22.03,359100.0,19.6347,19.6613,19.493,19.5107,359100.0
2009-03-02 13:00:00,22.03,22.13,22.0,22.11,602200.0,19.5107,19.5993,19.4842,19.5816,602200.0
2009-03-02 13:30:00,22.12,22.3,22.1,22.3,359800.0,19.5904,19.7499,19.5727,19.7499,359800.0
2009-03-02 14:00:00,22.3,22.31,22.17,22.19,316300.0,19.7499,19.7587,19.6347,19.6524,316300.0
2009-03-02 14:30:00,22.2,22.35,22.15,22.22,491500.0,19.6613,19.7941,19.617,19.679,491500.0
2009-03-02 15:00:00,22.21,22.31,22.14,22.3,662600.0,19.6702,19.7587,19.6082,19.7499,662600.0
2009-03-02 15:30:00,22.31,22.41,22.16,22.21,2215800.0,19.7587,19.8473,19.6259,19.6702,2215800.0
2009-03-03 09:30:00,22.25,22.75,22.25,22.6,436600.0,19.7056,20.1484,19.7056,20.0156,436600.0
2009-03-03 10:00:00,22.6,22.73,22.57,22.72,414800.0,20.0156,20.1307,19.989,20.1218,414800.0
2009-03-03 10:30:00,22.71,22.79,22.63,22.66,396600.0,20.113,20.1838,20.0421,20.0687,396600.0
2009-03-03 11:00:00,22.66,22.7,22.44,22.51,193600.0,20.0687,20.1041,19.8739,19.9358,193600.0
2009-03-03 11:30:00,22.52,22.54,22.4,22.43,231100.0,19.9447,19.9624,19.8384,19.865,231100.0
2009-03-03 12:00:00,22.43,22.68,22.42,22.63,514300.0,19.865,20.0864,19.8561,20.0421,514300.0
2009-03-03 12:30:00,22.63,22.66,22.52,22.59,311200.0,20.0421,20.0687,19.9447,20.0067,311200.0
2009-03-03 13:00:00,22.6,22.77,22.58,22.63,298500.0,20.0156,20.1661,19.9978,20.0421,298500.0
2009-03-03 13:30:00,22.64,22.89,22.59,22.84,428700.0,20.051,20.2724,20.0067,20.2281,428700.0
2009-03-03 14:00:00,22.84,23.06,22.8,22.97,639200.0,20.2281,20.423,20.1927,20.3432,639200.0
2009-03-03 14:30:00,22.97,23.23,22.97,23.03,706700.0,20.3432,20.5735,20.3432,20.3964,706700.0
2009-03-03 15:00:00,23.03,23.04,22.91,22.92,821300.0,20.3964,20.4052,20.2901,20.299,821300.0
2009-03-03 15:30:00,22.92,22.97,22.8,22.82,900400.0,20.299,20.3432,20.1927,20.2104,900400.0
2009-03-04 09:30:00,23.02,23.26,22.91,23.07,438600.0,20.3875,20.6001,20.2901,20.4318,438600.0
2009-03-04 10:00:00,23.08,23.25,22.94,23.2,284400.0,20.4407,20.5912,20.3167,20.5469,284400.0
2009-03-04 10:30:00,23.22,23.4,23.17,23.29,244000.0,20.5647,20.7241,20.5204,20.6267,244000.0
2009-03-04 11:00:00,23.28,23.41,23.28,23.4,207200.0,20.6178,20.7329,20.6178,20.7241,207200.0
2009-03-04 11:30:00,23.41,23.48,23.33,23.42,127000.0,20.7329,20.7949,20.6621,20.7418,127000.0
2009-03-04 12:00:00,23.42,23.45,23.25,23.34,184700.0,20.7418,20.7684,20.5912,20.6709,184700.0
2009-03-04 12:30:00,23.35,23.44,23.34,23.42,273200.0,20.6798,20.7595,20.6709,20.7418,273200.0
2009-03-04 13:00:00,23.42,23.49,23.34,23.45,318700.0,20.7418,20.8038,20.6709,20.7684,318700.0
2009-03-04 13:30:00,23.45,23.53,23.37,23.41,154000.0,20.7684,20.8392,20.6975,20.7329,154000.0
2009-03-04 14:00:00,23.41,23.56,23.4,23.44,208100.0,20.7329,20.8658,20.7241,20.7595,208100.0
2009-03-04 14:30:00,23.44,23.65,23.42,23.64,327800.0,20.7595,20.9455,20.7418,20.9366,327800.0
2009-03-04 15:00:00,23.62,23.67,23.53,23.65,314400.0,20.9189,20.9632,20.8392,20.9455,314400.0
2009-03-04 15:30:00,23.66,23.66,23.35,23.38,914400.0,20.9543,20.9543,20.6798,20.7064,914400.0
2009-03-05 09:30:00,22.8,23.34,22.8,22.95,288100.0,20.1927,20.6709,20.1927,20.3255,288100.0
2009-03-05 10:00:00,22.96,23.12,22.81,22.91,300500.0,20.3344,20.4761,20.2015,20.2901,300500.0
2009-03-05 10:30:00,22.91,23.09,22.9,22.91,245000.0,20.2901,20.4495,20.2812,20.2901,245000.0
2009-03-05 11:00:00,22.92,23.03,22.78,22.82,254800.0,20.299,20.3964,20.175,20.2104,254800.0
2009-03-05 11:30:00,22.82,23.06,22.8,23.06,239000.0,20.2104,20.423,20.1927,20.423,239000.0
2009-03-05 12:00:00,23.05,23.06,22.94,23.05,144400.0,20.4141,20.423,20.3167,20.4141,144400.0
2009-03-05 12:30:00,23.05,23.05,22.84,22.86,103200.0,20.4141,20.4141,20.2281,20.2458,103200.0
2009-03-05 13:00:00,22.86,23.02,22.84,22.98,121000.0,20.2458,20.3875,20.2281,20.3521,121000.0
2009-03-05 13:30:00,22.98,23.0,22.88,22.99,226600.0,20.3521,20.3698,20.2635,20.361,226600.0
2009-03-05 14:00:00,22.97,23.03,22.87,22.92,338000.0,20.3432,20.3964,20.2547,20.299,338000.0
2009-03-05 14:30:00,22.92,23.01,22.84,22.92,356000.0,20.299,20.3787,20.2281,20.299,356000.0
2009-03-05 15:00:00,22.92,23.19,22.91,23.02,462700.0,20.299,20.5381,20.2901,20.3875,462700.0
2009-03-05 15:30:00,23.03,23.04,22.76,22.81,1110300.0,20.3964,20.4052,20.1573,20.2015,1110300.0
2009-03-06 09:30:00,22.83,23.18,22.83,22.92,308700.0,20.2193,20.5292,20.2193,20.299,308700.0
2009-03-06 10:00:00,22.92,23.08,22.83,23.05,401200.0,20.299,20.4407,20.2193,20.4141,401200.0
2009-03-06 10:30:00,23.06,23.09,22.85,22.91,485500.0,20.423,20.4495,20.237,20.2901,485500.0
2009-03-06 11:00:00,22.92,23.04,22.87,23.02,374500.0,20.299,20.4052,20.2547,20.3875,374500.0
2009-03-06 11:30:00,23.02,23.13,22.82,22.96,345100.0,20.3875,20.4849,20.2104,20.3344,345100.0
2009-03-06 12:00:00,22.96,23.06,22.95,23.05,194200.0,20.3344,20.423,20.3255,20.4141,194200.0
2009-03-06 12:30:00,23.05,23.11,22.9,23.06,228600.0,20.4141,20.4672,20.2812,20.423,228600.0
2009-03-06 13:00:00,23.06,23.06,22.86,22.92,179500.0,20.423,20.423,20.2458,20.299,179500.0
2009-03-06 13:30:00,22.92,22.92,22.79,22.87,231900.0,20.299,20.299,20.1838,20.2547,231900.0
2009-03-06 14:00:00,22.87,23.02,22.85,22.95,363900.0,20.2547,20.3875,20.237,20.3255,363900.0
2009-03-06 14:30:00,22.96,22.97,22.78,22.83,270400.0,20.3344,20.3432,20.175,20.2193,270400.0
2009-03-06 15:00:00,22.83,22.92,22.77,22.82,437000.0,20.2193,20.299,20.1661,20.2104,437000.0
2009-03-06 15:30:00,22.81,23.3,22.81,23.25,1267900.0,20.2015,20.6355,20.2015,20.5912,1267900.0
2009-03-09 09:30:00,22.79,23.61,22.77,23.34,344400.0,20.1838,20.9101,20.1661,20.6709,344400.0
2009-03-09 10:00:00,23.34,23.7,23.31,23.52,299100.0,20.6709,20.9898,20.6444,20.8303,299100.0
2009-03-09 10:30:00,23.52,23.54,23.14,23.18,439700.0,20.8303,20.8481,20.4938,20.5292,439700.0
2009-03-09 11:00:00,23.17,23.28,23.12,23.23,281500.0,20.5204,20.6178,20.4761,20.5735,281500.0
2009-03-09 11:30:00,23.24,23.3,23.02,23.08,326800.0,20.5824,20.6355,20.3875,20.4407,326800.0
2009-03-09 12:00:00,23.08,23.24,23.04,23.2,163000.0,20.4407,20.5824,20.4052,20.5469,163000.0
2009-03-09 12:30:00,23.21,23.25,23.11,23.16,259900.0,20.5558,20.5912,20.4672,20.5115,259900.0
2009-03-09 13:00:00,23.16,23.16,22.86,22.93,149300.0,20.5115,20.5115,20.2458,20.3078,149300.0
2009-03-09 13:30:00,22.93,23.03,22.92,22.98,166900.0,20.3078,20.3964,20.299,20.3521,166900.0
2009-03-09 14:00:00,22.98,23.13,22.94,23.02,252800.0,20.3521,20.4849,20.3167,20.3875,252800.0
2009-03-09 14:30:00,23.01,23.12,22.92,22.99,292100.0,20.3787,20.4761,20.299,20.361,292100.0
2009-03-09 15:00:00,23.0,23.07,22.89,23.01,482900.0,20.3698,20.4318,20.2724,20.3787,482900.0
2009-03-09 15:30:00,23.01,23.09,22.94,23.01,887700.0,20.3787,20.4495,20.3167,20.3787,887700.0
2009-03-10 09:30:00,23.43,23.74,23.04,23.6,533000.0,20.7506,21.0252,20.4052,20.9012,533000.0
2009-03-10 10:00:00,23.59,23.97,23.59,23.85,357100.0,20.8923,21.2289,20.8923,21.1226,357100.0
2009-03-10 10:30:00,23.85,23.97,23.81,23.9,238500.0,21.1226,21.2289,21.0872,21.1669,238500.0
2009-03-10 11:00:00,23.9,24.07,23.86,24.03,308400.0,21.1669,21.3175,21.1315,21.282,308400.0
2009-03-10 11:30:00,24.02,24.14,23.96,24.14,227400.0,21.2732,21.3794,21.22,21.3794,227400.0
2009-03-10 12:00:00,24.14,24.24,24.09,24.22,359500.0,21.3794,21.468,21.3352,21.4503,359500.0
2009-03-10 12:30:00,24.22,24.23,24.17,24.19,213100.0,21.4503,21.4592,21.406,21.4237,213100.0
2009-03-10 13:00:00,24.19,24.28,24.16,24.18,147800.0,21.4237,21.5034,21.3972,21.4149,147800.0
2009-03-10 13:30:00,24.18,24.28,24.18,24.19,198500.0,21.4149,21.5034,21.4149,21.4237,198500.0
2009-03-10 14:00:00,24.2,24.27,24.17,24.22,302600.0,21.4326,21.4946,21.406,21.4503,302600.0
2009-03-10 14:30:00,24.22,24.3,24.13,24.27,292700.0,21.4503,21.5212,21.3706,21.4946,292700.0
2009-03-10 15:00:00,24.27,24.34,24.18,24.3,302700.0,21.4946,21.5566,21.4149,21.5212,302700.0
2009-03-10 15:30:00,24.31,24.53,24.27,24.45,1001800.0,21.53,21.7248,21.4946,21.654,1001800.0
2009-03-11 09:30:00,24.45,24.58,24.13,24.44,485800.0,21.654,21.7691,21.3706,21.6451,485800.0
2009-03-11 10:00:00,24.43,24.64,24.28,24.63,360500.0,21.6363,21.8223,21.5034,21.8134,360500.0
2009-03-11 10:30:00,24.64,24.68,24.45,24.66,507000.0,21.8223,21.8577,21.654,21.84,507000.0
2009-03-11 11:00:00,24.66,24.67,24.45,24.56,694500.0,21.84,21.8488,21.654,21.7514,694500.0
2009-03-11 11:30:00,24.57,24.67,24.49,24.61,415000.0,21.7603,21.8488,21.6894,21.7957,415000.0
2009-03-11 12:00:00,24.61,24.66,24.48,24.54,125500.0,21.7957,21.84,21.6806,21.7337,125500.0
2009-03-11 12:30:00,24.55,24.62,24.5,24.55,192200.0,21.7426,21.8046,21.6983,21.7426,192200.0
2009-03-11 13:00:00,24.55,24.72,24.55,24.61,254500.0,21.7426,21.8931,21.7426,21.7957,254500.0
2009-03-11 13:30:00,24.62,24.81,24.62,24.69,162800.0,21.8046,21.9728,21.8046,21.8666,162800.0
2009-03-11 14:00:00,24.7,24.74,24.53,24.61,444100.0,21.8754,21.9108,21.7248,21.7957,444100.0
2009-03-11 14:30:00,24.62,24.76,24.61,24.65,274900.0,21.8046,21.9285,21.7957,21.8311,274900.0
2009-03-11 15:00:00,24.66,24.78,24.65,24.75,321300.0,21.84,21.9463,21.8311,21.9197,321300.0
2009-03-11 15:30:00,24.76,24.9,24.7,24.7,574800.0,21.9285,22.0525,21.8754,21.8754,574800.0
2009-03-12 09:30:00,24.56,24.88,24.42,24.58,230600.0,21.7514,22.0348,21.6274,21.7691,230600.0
2009-03-12 10:00:00,24.6,24.9,24.57,24.81,222400.0,21.7868,22.0525,21.7603,21.9728,222400.0
2009-03-12 10:30:00,24.82,24.9,24.71,24.85,161000.0,21.9817,22.0525,21.8843,22.0083,161000.0
2009-03-12 11:00:00,24.85,24.9,24.61,24.62,148700.0,22.0083,22.0525,21.7957,21.8046,148700.0
2009-03-12 11:30:00,24.62,24.96,24.62,24.85,130900.0,21.8046,22.1057,21.8046,22.0083,130900.0
2009-03-12 12:00:00,24.85,24.93,24.79,24.87,223300.0,22.0083,22.0791,21.9551,22.026,223300.0
2009-03-12 12:30:00,24.86,25.0,24.85,24.96,150500.0,22.0171,22.1411,22.0083,22.1057,150500.0
2009-03-12 13:00:00,24.96,25.07,24.91,25.03,273300.0,22.1057,22.2031,22.0614,22.1677,273300.0
2009-03-12 13:30:00,25.04,25.05,24.98,25.01,191500.0,22.1765,22.1854,22.1234,22.15,191500.0
2009-03-12 14:00:00,25.02,25.17,24.93,25.14,185800.0,22.1588,22.2917,22.0791,22.2651,185800.0
2009-03-12 14:30:00,25.13,25.31,25.11,25.25,208300.0,22.2562,22.4157,22.2385,22.3625,208300.0
2009-03-12 15:00:00,25.25,25.29,25.19,25.26,360000.0,22.3625,22.3979,22.3094,22.3714,360000.0
2009-03-12 15:30:00,25.25,25.43,25.24,25.38,743400.0,22.3625,22.5219,22.3537,22.4776,743400.0
2009-03-13 09:30:00,25.39,25.45,25.09,25.3,535600.0,22.4865,22.5396,22.2208,22.4068,535600.0
2009-03-13 10:00:00,25.32,25.4,25.1,25.11,313000.0,22.4245,22.4954,22.2297,22.2385,313000.0
2009-03-13 10:30:00,25.12,25.46,25.01,25.39,307600.0,22.2474,22.5485,22.15,22.4865,307600.0
2009-03-13 11:00:00,25.38,25.44,25.32,25.43,203600.0,22.4776,22.5308,22.4245,22.5219,203600.0
2009-03-13 11:30:00,25.43,25.44,25.23,25.29,190900.0,22.5219,22.5308,22.3448,22.3979,190900.0
2009-03-13 12:00:00,25.29,25.35,25.2,25.3,148900.0,22.3979,22.4511,22.3182,22.4068,148900.0
2009-03-13 12:30:00,25.3,25.34,25.22,25.34,176000.0,22.4068,22.4422,22.3359,22.4422,176000.0
2009-03-13 13:00:00,25.34,25.46,25.34,25.45,103900.0,22.4422,22.5485,22.4422,22.5396,103900.0
2009-03-13 13:30:00,25.45,25.45,25.25,25.31,213400.0,22.5396,22.5396,22.3625,22.4157,213400.0
2009-03-13 14:00:00,25.3,25.36,25.11,25.11,463500.0,22.4068,22.4599,22.2385,22.2385,463500.0
2009-03-13 14:30:00,25.11,25.28,25.11,25.2,286600.0,22.2385,22.3891,22.2385,22.3182,286600.0
2009-03-13 15:00:00,25.2,25.35,25.2,25.32,149300.0,22.3182,22.4511,22.3182,22.4245,149300.0
2009-03-13 15:30:00,25.32,25.4,25.25,25.38,412700.0,22.4245,22.4954,22.3625,22.4776,412700.0
2009-03-16 09:30:00,25.48,25.64,25.34,25.43,321400.0,22.5662,22.7079,22.4422,22.5219,321400.0
2009-03-16 10:00:00,25.43,25.47,25.22,25.31,300800.0,22.5219,22.5574,22.3359,22.4157,300800.0
2009-03-16 10:30:00,25.31,25.48,25.16,25.16,145600.0,22.4157,22.5662,22.2828,22.2828,145600.0
2009-03-16 11:00:00,25.16,25.51,25.16,25.49,249300.0,22.2828,22.5928,22.2828,22.5751,249300.0
2009-03-16 11:30:00,25.48,25.49,25.38,25.46,101300.0,22.5662,22.5751,22.4776,22.5485,101300.0
2009-03-16 12:00:00,25.46,25.49,25.42,25.43,60600.0,22.5485,22.5751,22.5131,22.5219,60600.0
2009-03-16 12:30:00,25.43,25.64,25.42,25.62,131600.0,22.5219,22.7079,22.5131,22.6902,131600.0
2009-03-16 13:00:00,25.61,25.63,25.38,25.43,225500.0,22.6813,22.6991,22.4776,22.5219,225500.0
2009-03-16 13:30:00,25.43,25.55,25.38,25.39,525500.0,22.5219,22.6282,22.4776,22.4865,525500.0
2009-03-16 14:00:00,25.38,25.4,25.32,25.36,585000.0,22.4776,22.4954,22.4245,22.4599,585000.0
2009-03-16 14:30:00,25.36,25.46,25.31,25.33,351000.0,22.4599,22.5485,22.4157,22.4334,351000.0
2009-03-16 15:00:00,25.34,25.35,25.21,25.26,428400.0,22.4422,22.4511,22.3271,22.3714,428400.0
2009-03-16 15:30:00,25.26,25.27,25.07,25.07,679200.0,22.3714,22.3802,22.2031,22.2031,679200.0
2009-03-17 09:30:00,25.37,25.75,25.06,25.31,526600.0,22.4688,22.8053,22.1942,22.4157,526600.0
2009-03-17 10:00:00,25.31,25.37,25.11,25.13,488600.0,22.4157,22.4688,22.2385,22.2562,488600.0
2009-03-17 10:30:00,25.13,25.28,25.09,25.27,210900.0,22.2562,22.3891,22.2208,22.3802,210900.0
2009-03-17 11:00:00,25.27,25.34,25.23,25.25,214000.0,22.3802,22.4422,22.3448,22.3625,214000.0
2009-03-17 11:30:00,25.25,25.32,25.24,25.29,215800.0,22.3625,22.4245,22.3537,22.3979,215800.0
2009-03-17 12:00:00,25.3,25.32,25.28,25.31,153900.0,22.4068,22.4245,22.3891,22.4157,153900.0
2009-03-17 12:30:00,25.32,25.5,25.31,25.42,303000.0,22.4245,22.5839,22.4157,22.5131,303000.0
2009-03-17 13:00:00,25.42,25.46,25.36,25.4,131000.0,22.5131,22.5485,22.4599,22.4954,131000.0
2009-03-17 13:30:00,25.4,25.49,25.38,25.39,204200.0,22.4954,22.5751,22.4776,22.4865,204200.0
2009-03-17 14:00:00,25.4,25.4,25.28,25.3,300900.0,22.4954,22.4954,22.3891,22.4068,300900.0
2009-03-17 14:30:00,25.3,25.53,25.27,25.5,208000.0,22.4068,22.6105,22.3802,22.5839,208000.0
2009-03-17 15:00:00,25.5,25.77,25.49,25.74,573100.0,22.5839,22.823,22.5751,22.7965,573100.0
2009-03-17 15:30:00,25.74,26.01,25.73,26.0,1032500.0,22.7965,23.0356,22.7876,23.0267,1032500.0
2009-03-18 09:30:00,25.7,26.48,25.47,26.48,566400.0,22.7611,23.4519,22.5574,23.4519,566400.0
2009-03-18 10:00:00,26.49,26.55,26.1,26.11,360400.0,23.4607,23.5139,23.1153,23.1242,360400.0
2009-03-18 10:30:00,26.1,26.22,26.04,26.22,249000.0,23.1153,23.2216,23.0622,23.2216,249000.0
2009-03-18 11:00:00,26.22,26.29,26.09,26.11,191000.0,23.2216,23.2836,23.1065,23.1242,191000.0
2009-03-18 11:30:00,26.11,26.24,26.07,26.24,229500.0,23.1242,23.2393,23.0887,23.2393,229500.0
2009-03-18 12:00:00,26.24,26.44,26.24,26.44,351800.0,23.2393,23.4164,23.2393,23.4164,351800.0
2009-03-18 12:30:00,26.44,26.45,26.31,26.42,204500.0,23.4164,23.4253,23.3013,23.3987,204500.0
2009-03-18 13:00:00,26.42,26.42,26.22,26.27,134000.0,23.3987,23.3987,23.2216,23.2659,134000.0
2009-03-18 13:30:00,26.28,26.44,26.26,26.41,219000.0,23.2747,23.4164,23.257,23.3899,219000.0
2009-03-18 14:00:00,26.4,26.99,26.36,26.83,568700.0,23.381,23.9035,23.3456,23.7618,568700.0
2009-03-18 14:30:00,26.83,26.95,26.64,26.84,768900.0,23.7618,23.8681,23.5936,23.7707,768900.0
2009-03-18 15:00:00,26.84,26.85,26.42,26.54,904600.0,23.7707,23.7795,23.3987,23.505,904600.0
2009-03-18 15:30:00,26.56,26.71,26.47,26.7,1142600.0,23.5227,23.6556,23.443,23.6467,1142600.0
2009-03-19 09:30:00,26.88,26.98,26.5,26.7,514100.0,23.8061,23.8947,23.4696,23.6467,514100.0
2009-03-19 10:00:00,26.69,26.72,26.53,26.55,448000.0,23.6378,23.6644,23.4961,23.5139,448000.0
2009-03-19 10:30:00,26.53,26.66,26.51,26.61,287700.0,23.4961,23.6113,23.4784,23.567,287700.0
2009-03-19 11:00:00,26.61,26.69,26.42,26.42,293700.0,23.567,23.6378,23.3987,23.3987,293700.0
2009-03-19 11:30:00,26.43,26.54,26.4,26.5,267400.0,23.4076,23.505,23.381,23.4696,267400.0
2009-03-19 12:00:00,26.5,26.55,26.45,26.55,260700.0,23.4696,23.5139,23.4253,23.5139,260700.0
2009-03-19 12:30:00,26.56,26.59,26.42,26.43,252400.0,23.5227,23.5493,23.3987,23.4076,252400.0
2009-03-19 13:00:00,26.42,26.57,26.38,26.57,258600.0,23.3987,23.5316,23.3633,23.5316,258600.0
2009-03-19 13:30:00,26.57,26.75,26.56,26.66,207800.0,23.5316,23.691,23.5227,23.6113,207800.0
2009-03-19 14:00:00,26.66,26.72,26.6,26.66,174800.0,23.6113,23.6644,23.5581,23.6113,174800.0
2009-03-19 14:30:00,26.67,26.72,26.63,26.69,290500.0,23.6201,23.6644,23.5847,23.6378,290500.0
2009-03-19 15:00:00,26.69,26.75,26.63,26.68,376900.0,23.6378,23.691,23.5847,23.629,376900.0
2009-03-19 15:30:00,26.69,26.74,26.59,26.7,865400.0,23.6378,23.6821,23.5493,23.6467,865400.0
2009-03-20 09:30:00,26.87,26.95,26.17,26.21,2171100.0,23.7973,23.8681,23.1773,23.2127,2171100.0
2009-03-20 10:00:00,26.22,26.27,25.89,25.95,685500.0,23.2216,23.2659,22.9293,22.9825,685500.0
2009-03-20 10:30:00,25.95,25.96,25.83,25.88,611500.0,22.9825,22.9913,22.8762,22.9205,611500.0
2009-03-20 11:00:00,25.88,25.88,25.35,25.35,777400.0,22.9205,22.9205,22.4511,22.4511,777400.0
2009-03-20 11:30:00,25.35,25.66,25.35,25.54,631200.0,22.4511,22.7256,22.4511,22.6193,631200.0
2009-03-20 12:00:00,25.55,25.56,25.46,25.51,583600.0,22.6282,22.6371,22.5485,22.5928,583600.0
2009-03-20 12:30:00,25.51,25.58,25.25,25.3,393000.0,22.5928,22.6548,22.3625,22.4068,393000.0
2009-03-20 13:00:00,25.3,25.36,25.2,25.26,231300.0,22.4068,22.4599,22.3182,22.3714,231300.0
2009-03-20 13:30:00,25.25,25.31,25.11,25.16,271000.0,22.3625,22.4157,22.2385,22.2828,271000.0
2009-03-20 14:00:00,25.16,25.17,25.08,25.16,302300.0,22.2828,22.2917,22.212,22.2828,302300.0
2009-03-20 14:30:00,25.16,25.36,25.14,25.35,411200.0,22.2828,22.4599,22.2651,22.4511,411200.0
2009-03-20 15:00:00,25.35,25.5,25.35,25.47,676500.0,22.4511,22.5839,22.4511,22.5574,676500.0
2009-03-20 15:30:00,25.47,25.57,25.38,25.43,944400.0,22.5574,22.6459,22.4776,22.5219,944400.0
2009-03-23 09:30:00,26.08,26.12,25.69,25.88,401500.0,23.0976,23.133,22.7522,22.9205,401500.0
2009-03-23 10:00:00,25.89,25.91,25.7,25.8,593500.0,22.9293,22.947,22.7611,22.8496,593500.0
2009-03-23 10:30:00,25.8,25.89,25.75,25.76,622400.0,22.8496,22.9293,22.8053,22.8142,622400.0
2009-03-23 11:00:00,25.75,25.89,25.73,25.82,342800.0,22.8053,22.9293,22.7876,22.8673,342800.0
2009-03-23 11:30:00,25.82,26.0,25.68,25.98,499300.0,22.8673,23.0267,22.7433,23.009,499300.0
2009-03-23 12:00:00,25.98,26.04,25.93,25.98,117400.0,23.009,23.0622,22.9648,23.009,117400.0
2009-03-23 12:30:00,25.99,26.01,25.87,25.87,184300.0,23.0179,23.0356,22.9116,22.9116,184300.0
2009-03-23 13:00:00,25.87,25.99,25.8,25.8,198200.0,22.9116,23.0179,22.8496,22.8496,198200.0
2009-03-23 13:30:00,25.8,25.85,25.73,25.82,149400.0,22.8496,22.8939,22.7876,22.8673,149400.0
2009-03-23 14:00:00,25.81,25.93,25.75,25.93,214200.0,22.8585,22.9648,22.8053,22.9648,214200.0
2009-03-23 14:30:00,25.92,26.28,25.92,26.27,434700.0,22.9559,23.2747,22.9559,23.2659,434700.0
2009-03-23 15:00:00,26.27,26.44,26.22,26.41,390400.0,23.2659,23.4164,23.2216,23.3899,390400.0
2009-03-23 15:30:00,26.41,26.9,26.36,26.9,1260300.0,23.3899,23.8238,23.3456,23.8238,1260300.0
2009-03-24 09:30:00,26.45,26.62,26.19,26.4,282600.0,23.4253,23.5758,23.195,23.381,282600.0
2009-03-24 10:00:00,26.42,26.53,26.31,26.31,330100.0,23.3987,23.4961,23.3013,23.3013,330100.0
2009-03-24 10:30:00,26.32,26.44,26.28,26.35,333500.0,23.3102,23.4164,23.2747,23.3367,333500.0
2009-03-24 11:00:00,26.34,26.5,26.32,26.43,175100.0,23.3279,23.4696,23.3102,23.4076,175100.0
2009-03-24 11:30:00,26.42,26.45,26.23,26.24,156300.0,23.3987,23.4253,23.2304,23.2393,156300.0
2009-03-24 12:00:00,26.24,26.37,26.13,26.37,162500.0,23.2393,23.3544,23.1419,23.3544,162500.0
2009-03-24 12:30:00,26.36,26.57,26.35,26.55,167000.0,23.3456,23.5316,23.3367,23.5139,167000.0
2009-03-24 13:00:00,26.55,26.63,26.48,26.61,229800.0,23.5139,23.5847,23.4519,23.567,229800.0
2009-03-24 13:30:00,26.6,26.6,26.39,26.44,147500.0,23.5581,23.5581,23.3721,23.4164,147500.0
2009-03-24 14:00:00,26.44,26.56,26.4,26.48,165700.0,23.4164,23.5227,23.381,23.4519,165700.0
2009-03-24 14:30:00,26.48,26.59,26.46,26.54,489400.0,23.4519,23.5493,23.4341,23.505,489400.0
2009-03-24 15:00:00,26.55,26.58,26.46,26.54,324400.0,23.5139,23.5404,23.4341,23.505,324400.0
2009-03-24 15:30:00,26.53,26.58,26.17,26.39,596500.0,23.4961,23.5404,23.1773,23.3721,596500.0
2009-03-25 09:30:00,26.46,26.86,26.42,26.83,381400.0,23.4341,23.7884,23.3987,23.7618,381400.0
2009-03-25 10:00:00,26.84,27.18,26.84,27.0,565000.0,23.7707,24.0718,23.7707,23.9124,565000.0
2009-03-25 10:30:00,27.0,27.21,26.89,26.9,304600.0,23.9124,24.0984,23.815,23.8238,304600.0
2009-03-25 11:00:00,26.9,26.97,26.74,26.82,244300.0,23.8238,23.8858,23.6821,23.753,244300.0
2009-03-25 11:30:00,26.82,26.86,26.74,26.76,144200.0,23.753,23.7884,23.6821,23.6998,144200.0
2009-03-25 12:00:00,26.76,26.88,26.58,26.65,236400.0,23.6998,23.8061,23.5404,23.6024,236400.0
2009-03-25 12:30:00,26.66,26.67,26.51,26.58,196900.0,23.6113,23.6201,23.4784,23.5404,196900.0
2009-03-25 13:00:00,26.59,26.65,26.28,26.36,279500.0,23.5493,23.6024,23.2747,23.3456,279500.0
2009-03-25 13:30:00,26.37,26.42,26.22,26.32,251400.0,23.3544,23.3987,23.2216,23.3102,251400.0
2009-03-25 14:00:00,26.32,26.39,26.08,26.3,467800.0,23.3102,23.3721,23.0976,23.2924,467800.0
2009-03-25 14:30:00,26.3,26.34,26.16,26.24,476400.0,23.2924,23.3279,23.1684,23.2393,476400.0
2009-03-25 15:00:00,26.24,26.43,26.15,26.42,731100.0,23.2393,23.4076,23.1596,23.3987,731100.0
2009-03-25 15:30:00,26.43,26.72,26.3,26.63,1047300.0,23.4076,23.6644,23.2924,23.5847,1047300.0
2009-03-26 09:30:00,26.92,27.16,26.69,27.02,505700.0,23.8415,24.0541,23.6378,23.9301,505700.0
2009-03-26 10:00:00,27.02,27.13,26.81,26.81,228900.0,23.9301,24.0275,23.7441,23.7441,228900.0
2009-03-26 10:30:00,26.8,26.99,26.8,26.95,203700.0,23.7353,23.9035,23.7353,23.8681,203700.0
2009-03-26 11:00:00,26.95,27.09,26.93,26.98,145800.0,23.8681,23.9921,23.8504,23.8947,145800.0
2009-03-26 11:30:00,26.99,27.17,26.99,27.14,225800.0,23.9035,24.0629,23.9035,24.0364,225800.0
2009-03-26 12:00:00,27.14,27.3,27.11,27.24,245600.0,24.0364,24.1781,24.0098,24.1249,245600.0
2009-03-26 12:30:00,27.24,27.24,27.05,27.11,265100.0,24.1249,24.1249,23.9567,24.0098,265100.0
2009-03-26 13:00:00,27.12,27.4,27.11,27.38,289400.0,24.0187,24.2666,24.0098,24.2489,289400.0
2009-03-26 13:30:00,27.38,27.4,27.22,27.24,336900.0,24.2489,24.2666,24.1072,24.1249,336900.0
2009-03-26 14:00:00,27.25,27.35,27.23,27.25,393000.0,24.1338,24.2224,24.1161,24.1338,393000.0
2009-03-26 14:30:00,27.24,27.28,27.16,27.19,305100.0,24.1249,24.1604,24.0541,24.0807,305100.0
2009-03-26 15:00:00,27.18,27.33,27.1,27.31,402700.0,24.0718,24.2047,24.001,24.1869,402700.0
2009-03-26 15:30:00,27.32,27.55,27.22,27.52,859600.0,24.1958,24.3995,24.1072,24.3729,859600.0
2009-03-27 09:30:00,27.03,27.25,26.81,26.89,269700.0,23.939,24.1338,23.7441,23.815,269700.0
2009-03-27 10:00:00,26.89,26.97,26.85,26.95,163500.0,23.815,23.8858,23.7795,23.8681,163500.0
2009-03-27 10:30:00,26.95,27.07,26.88,26.98,155100.0,23.8681,23.9744,23.8061,23.8947,155100.0
2009-03-27 11:00:00,26.97,26.99,26.83,26.93,169500.0,23.8858,23.9035,23.7618,23.8504,169500.0
2009-03-27 11:30:00,26.92,27.07,26.87,26.99,170800.0,23.8415,23.9744,23.7973,23.9035,170800.0
2009-03-27 12:00:00,26.98,27.02,26.77,26.81,143600.0,23.8947,23.9301,23.7087,23.7441,143600.0
2009-03-27 12:30:00,26.82,26.99,26.79,26.88,206400.0,23.753,23.9035,23.7264,23.8061,206400.0
2009-03-27 13:00:00,26.88,26.93,26.75,26.9,210300.0,23.8061,23.8504,23.691,23.8238,210300.0
2009-03-27 13:30:00,26.89,26.99,26.8,26.86,181600.0,23.815,23.9035,23.7353,23.7884,181600.0
2009-03-27 14:00:00,26.87,27.0,26.82,26.94,167200.0,23.7973,23.9124,23.753,23.8593,167200.0
2009-03-27 14:30:00,26.94,26.95,26.79,26.95,181400.0,23.8593,23.8681,23.7264,23.8681,181400.0
2009-03-27 15:00:00,26.95,27.01,26.85,26.89,349400.0,23.8681,23.9212,23.7795,23.815,349400.0
2009-03-27 15:30:00,26.88,26.94,26.79,26.83,670500.0,23.8061,23.8593,23.7264,23.7618,670500.0
2009-03-30 09:30:00,26.37,26.63,26.3,26.52,284800.0,23.3544,23.5847,23.2924,23.4873,284800.0
2009-03-30 10:00:00,26.53,26.54,26.31,26.39,216400.0,23.4961,23.505,23.3013,23.3721,216400.0
2009-03-30 10:30:00,26.39,26.47,26.27,26.4,176300.0,23.3721,23.443,23.2659,23.381,176300.0
2009-03-30 11:00:00,26.4,26.52,26.3,26.38,194900.0,23.381,23.4873,23.2924,23.3633,194900.0
2009-03-30 11:30:00,26.37,26.48,26.32,26.46,111400.0,23.3544,23.4519,23.3102,23.4341,111400.0
2009-03-30 12:00:00,26.46,26.63,26.42,26.62,135000.0,23.4341,23.5847,23.3987,23.5758,135000.0
2009-03-30 12:30:00,26.61,26.69,26.5,26.5,114000.0,23.567,23.6378,23.4696,23.4696,114000.0
2009-03-30 13:00:00,26.5,26.52,26.38,26.48,91200.0,23.4696,23.4873,23.3633,23.4519,91200.0
2009-03-30 13:30:00,26.48,26.5,26.34,26.47,154500.0,23.4519,23.4696,23.3279,23.443,154500.0
2009-03-30 14:00:00,26.47,26.63,26.45,26.55,228200.0,23.443,23.5847,23.4253,23.5139,228200.0
2009-03-30 14:30:00,26.55,26.59,26.44,26.52,312800.0,23.5139,23.5493,23.4164,23.4873,312800.0
2009-03-30 15:00:00,26.52,26.7,26.51,26.64,380300.0,23.4873,23.6467,23.4784,23.5936,380300.0
2009-03-30 15:30:00,26.64,26.81,26.61,26.8,804700.0,23.5936,23.7441,23.567,23.7353,804700.0
2009-03-31 09:30:00,26.92,27.05,26.75,26.94,199400.0,23.8415,23.9567,23.691,23.8593,199400.0
2009-03-31 10:00:00,26.92,27.09,26.88,27.05,156200.0,23.8415,23.9921,23.8061,23.9567,156200.0
2009-03-31 10:30:00,27.05,27.12,26.89,26.93,115300.0,23.9567,24.0187,23.815,23.8504,115300.0
2009-03-31 11:00:00,26.94,27.04,26.94,27.01,122000.0,23.8593,23.9478,23.8593,23.9212,122000.0
2009-03-31 11:30:00,27.01,27.12,26.99,27.03,83100.0,23.9212,24.0187,23.9035,23.939,83100.0
2009-03-31 12:00:00,27.03,27.06,26.96,27.01,107000.0,23.939,23.9655,23.877,23.9212,107000.0
2009-03-31 12:30:00,27.0,27.15,26.98,27.15,66800.0,23.9124,24.0452,23.8947,24.0452,66800.0
2009-03-31 13:00:00,27.14,27.24,27.14,27.2,153500.0,24.0364,24.1249,24.0364,24.0895,153500.0
2009-03-31 13:30:00,27.2,27.24,27.12,27.19,186500.0,24.0895,24.1249,24.0187,24.0807,186500.0
2009-03-31 14:00:00,27.19,27.3,27.17,27.29,207200.0,24.0807,24.1781,24.0629,24.1692,207200.0
2009-03-31 14:30:00,27.3,27.42,27.3,27.32,208700.0,24.1781,24.2844,24.1781,24.1958,208700.0
2009-03-31 15:00:00,27.32,27.33,27.21,27.31,344000.0,24.1958,24.2047,24.0984,24.1869,344000.0
2009-03-31 15:30:00,27.3,27.31,26.89,26.96,1159100.0,24.1781,24.1869,23.815,23.877,1159100.0
2009-04-01 09:30:00,26.7,27.14,26.62,26.98,501500.0,23.6467,24.0364,23.5758,23.8947,501500.0
2009-04-01 10:00:00,26.99,27.26,26.93,27.2,353100.0,23.9035,24.1427,23.8504,24.0895,353100.0
2009-04-01 10:30:00,27.2,27.37,27.13,27.31,142600.0,24.0895,24.2401,24.0275,24.1869,142600.0
2009-04-01 11:00:00,27.3,27.35,27.24,27.35,120400.0,24.1781,24.2224,24.1249,24.2224,120400.0
2009-04-01 11:30:00,27.35,27.51,27.35,27.49,211300.0,24.2224,24.3641,24.2224,24.3464,211300.0
2009-04-01 12:00:00,27.5,27.55,27.4,27.44,130700.0,24.3552,24.3995,24.2666,24.3021,130700.0
2009-04-01 12:30:00,27.44,27.49,27.32,27.34,95100.0,24.3021,24.3464,24.1958,24.2135,95100.0
2009-04-01 13:00:00,27.35,27.39,27.23,27.3,121700.0,24.2224,24.2578,24.1161,24.1781,121700.0
2009-04-01 13:30:00,27.29,27.39,27.22,27.36,142600.0,24.1692,24.2578,24.1072,24.2312,142600.0
2009-04-01 14:00:00,27.37,27.47,27.35,27.38,182800.0,24.2401,24.3286,24.2224,24.2489,182800.0
2009-04-01 14:30:00,27.37,27.45,27.28,27.31,241200.0,24.2401,24.3109,24.1604,24.1869,241200.0
2009-04-01 15:00:00,27.31,27.33,27.01,27.18,366800.0,24.1869,24.2047,23.9212,24.0718,366800.0
2009-04-01 15:30:00,27.18,27.37,27.13,27.33,531500.0,24.0718,24.2401,24.0275,24.2047,531500.0
2009-04-02 09:30:00,27.27,27.75,27.04,27.74,477000.0,24.1515,24.5766,23.9478,24.5678,477000.0
2009-04-02 10:00:00,27.75,27.91,27.64,27.85,233700.0,24.5766,24.7183,24.4792,24.6652,233700.0
2009-04-02 10:30:00,27.85,28.02,27.74,28.01,447300.0,24.6652,24.8157,24.5678,24.8069,447300.0
2009-04-02 11:00:00,28.02,28.13,27.98,28.1,291200.0,24.8157,24.9132,24.7803,24.8866,291200.0
2009-04-02 11:30:00,28.1,28.2,28.1,28.17,198800.0,24.8866,24.9752,24.8866,24.9486,198800.0
2009-04-02 12:00:00,28.17,28.32,28.1,28.28,202900.0,24.9486,25.0814,24.8866,25.046,202900.0
2009-04-02 12:30:00,28.29,28.3,28.04,28.04,216000.0,25.0549,25.0637,24.8335,24.8335,216000.0
2009-04-02 13:00:00,28.06,28.07,27.93,28.02,208200.0,24.8512,24.86,24.736,24.8157,208200.0
2009-04-02 13:30:00,28.01,28.13,27.89,28.02,354900.0,24.8069,24.9132,24.7006,24.8157,354900.0
2009-04-02 14:00:00,28.01,28.05,27.92,27.97,389700.0,24.8069,24.8423,24.7272,24.7715,389700.0
2009-04-02 14:30:00,27.96,28.07,27.9,27.92,261500.0,24.7626,24.86,24.7095,24.7272,261500.0
2009-04-02 15:00:00,27.91,27.99,27.75,27.86,243900.0,24.7183,24.7892,24.5766,24.674,243900.0
2009-04-02 15:30:00,27.87,27.92,27.62,27.75,787300.0,24.6829,24.7272,24.4615,24.5766,787300.0
2009-04-03 09:30:00,27.76,27.99,27.47,27.58,267700.0,24.5855,24.7892,24.3286,24.4261,267700.0
2009-04-03 10:00:00,27.56,27.66,27.47,27.65,232500.0,24.4084,24.4969,24.3286,24.4881,232500.0
2009-04-03 10:30:00,27.66,27.71,27.55,27.56,147300.0,24.4969,24.5412,24.3995,24.4084,147300.0
2009-04-03 11:00:00,27.56,27.62,27.44,27.55,142400.0,24.4084,24.4615,24.3021,24.3995,142400.0
2009-04-03 11:30:00,27.55,27.62,27.51,27.52,96600.0,24.3995,24.4615,24.3641,24.3729,96600.0
2009-04-03 12:00:00,27.53,27.66,27.51,27.65,156000.0,24.3818,24.4969,24.3641,24.4881,156000.0
2009-04-03 12:30:00,27.66,27.67,27.47,27.49,115100.0,24.4969,24.5058,24.3286,24.3464,115100.0
2009-04-03 13:00:00,27.48,27.55,27.47,27.55,103100.0,24.3375,24.3995,24.3286,24.3995,103100.0
2009-04-03 13:30:00,27.55,27.56,27.43,27.51,172500.0,24.3995,24.4084,24.2932,24.3641,172500.0
2009-04-03 14:00:00,27.51,27.54,27.41,27.52,162600.0,24.3641,24.3906,24.2755,24.3729,162600.0
2009-04-03 14:30:00,27.53,27.62,27.49,27.56,227100.0,24.3818,24.4615,24.3464,24.4084,227100.0
2009-04-03 15:00:00,27.57,27.57,27.35,27.41,314900.0,24.4172,24.4172,24.2224,24.2755,314900.0
2009-04-03 15:30:00,27.41,27.73,27.41,27.73,669000.0,24.2755,24.5589,24.2755,24.5589,669000.0
2009-04-06 09:30:00,27.79,27.79,26.99,27.05,358200.0,24.612,24.612,23.9035,23.9567,358200.0
2009-04-06 10:00:00,27.05,27.15,26.82,26.84,408200.0,23.9567,24.0452,23.753,23.7707,408200.0
2009-04-06 10:30:00,26.85,27.1,26.8,27.01,192600.0,23.7795,24.001,23.7353,23.9212,192600.0
2009-04-06 11:00:00,27.02,27.06,26.94,27.0,294300.0,23.9301,23.9655,23.8593,23.9124,294300.0
2009-04-06 11:30:00,27.0,27.07,26.95,27.02,220200.0,23.9124,23.9744,23.8681,23.9301,220200.0
2009-04-06 12:00:00,27.01,27.07,26.94,26.97,134400.0,23.9212,23.9744,23.8593,23.8858,134400.0
2009-04-06 12:30:00,26.97,27.08,26.94,27.08,126200.0,23.8858,23.9832,23.8593,23.9832,126200.0
2009-04-06 13:00:00,27.08,27.15,27.02,27.04,151200.0,23.9832,24.0452,23.9301,23.9478,151200.0
2009-04-06 13:30:00,27.03,27.21,26.97,27.12,127800.0,23.939,24.0984,23.8858,24.0187,127800.0
2009-04-06 14:00:00,27.12,27.17,27.03,27.15,122200.0,24.0187,24.0629,23.939,24.0452,122200.0
2009-04-06 14:30:00,27.15,27.18,26.98,27.14,203000.0,24.0452,24.0718,23.8947,24.0364,203000.0
2009-04-06 15:00:00,27.14,27.21,27.0,27.13,316000.0,24.0364,24.0984,23.9124,24.0275,316000.0
2009-04-06 15:30:00,27.12,27.37,27.09,27.3,574900.0,24.0187,24.2401,23.9921,24.1781,574900.0
2009-04-07 09:30:00,26.83,27.09,26.49,26.67,392900.0,23.7618,23.9921,23.4607,23.6201,392900.0
2009-04-07 10:00:00,26.67,26.96,26.57,26.96,328900.0,23.6201,23.877,23.5316,23.877,328900.0
2009-04-07 10:30:00,26.96,27.11,26.92,27.0,204100.0,23.877,24.0098,23.8415,23.9124,204100.0
2009-04-07 11:00:00,27.01,27.05,26.96,27.03,156900.0,23.9212,23.9567,23.877,23.939,156900.0
2009-04-07 11:30:00,27.02,27.07,26.85,26.87,122500.0,23.9301,23.9744,23.7795,23.7973,122500.0
2009-04-07 12:00:00,26.87,26.94,26.82,26.84,143500.0,23.7973,23.8593,23.753,23.7707,143500.0
2009-04-07 12:30:00,26.84,26.91,26.82,26.87,138300.0,23.7707,23.8327,23.753,23.7973,138300.0
2009-04-07 13:00:00,26.87,26.87,26.5,26.5,461200.0,23.7973,23.7973,23.4696,23.4696,461200.0
2009-04-07 13:30:00,26.5,26.61,26.44,26.6,337600.0,23.4696,23.567,23.4164,23.5581,337600.0
2009-04-07 14:00:00,26.59,26.61,26.51,26.59,228500.0,23.5493,23.567,23.4784,23.5493,228500.0
2009-04-07 14:30:00,26.59,26.64,26.53,26.63,139500.0,23.5493,23.5936,23.4961,23.5847,139500.0
2009-04-07 15:00:00,26.63,26.75,26.56,26.65,212000.0,23.5847,23.691,23.5227,23.6024,212000.0
2009-04-07 15:30:00,26.64,26.86,26.6,26.67,712100.0,23.5936,23.7884,23.5581,23.6201,712100.0
2009-04-08 09:30:00,26.8,27.15,26.56,27.08,198500.0,23.7353,24.0452,23.5227,23.9832,198500.0
2009-04-08 10:00:00,27.08,27.09,26.72,26.77,174200.0,23.9832,23.9921,23.6644,23.7087,174200.0
2009-04-08 10:30:00,26.77,26.81,26.67,26.72,121700.0,23.7087,23.7441,23.6201,23.6644,121700.0
2009-04-08 11:00:00,26.73,26.8,26.7,26.77,292700.0,23.6733,23.7353,23.6467,23.7087,292700.0
2009-04-08 11:30:00,26.78,26.85,26.71,26.79,255700.0,23.7175,23.7795,23.6556,23.7264,255700.0
2009-04-08 12:00:00,26.79,26.89,26.76,26.82,220300.0,23.7264,23.815,23.6998,23.753,220300.0
2009-04-08 12:30:00,26.82,26.91,26.78,26.85,322300.0,23.753,23.8327,23.7175,23.7795,322300.0
2009-04-08 13:00:00,26.85,26.86,26.77,26.82,195400.0,23.7795,23.7884,23.7087,23.753,195400.0
2009-04-08 13:30:00,26.82,26.86,26.77,26.85,242800.0,23.753,23.7884,23.7087,23.7795,242800.0
2009-04-08 14:00:00,26.84,26.84,26.66,26.71,241200.0,23.7707,23.7707,23.6113,23.6556,241200.0
2009-04-08 14:30:00,26.71,26.74,26.64,26.66,395500.0,23.6556,23.6821,23.5936,23.6113,395500.0
2009-04-08 15:00:00,26.65,26.67,26.51,26.64,360300.0,23.6024,23.6201,23.4784,23.5936,360300.0
2009-04-08 15:30:00,26.65,26.76,26.61,26.76,1077300.0,23.6024,23.6998,23.567,23.6998,1077300.0
2009-04-09 09:30:00,27.46,27.46,26.55,27.09,480000.0,24.3198,24.3198,23.5139,23.9921,480000.0
2009-04-09 10:00:00,27.09,27.14,26.97,27.03,306500.0,23.9921,24.0364,23.8858,23.939,306500.0
2009-04-09 10:30:00,27.04,27.05,26.85,26.85,131800.0,23.9478,23.9567,23.7795,23.7795,131800.0
2009-04-09 11:00:00,26.86,26.88,26.61,26.61,304200.0,23.7884,23.8061,23.567,23.567,304200.0
2009-04-09 11:30:00,26.61,26.79,26.61,26.74,200700.0,23.567,23.7264,23.567,23.6821,200700.0
2009-04-09 12:00:00,26.73,26.81,26.69,26.76,159300.0,23.6733,23.7441,23.6378,23.6998,159300.0
2009-04-09 12:30:00,26.77,26.78,26.74,26.75,106900.0,23.7087,23.7175,23.6821,23.691,106900.0
2009-04-09 13:00:00,26.75,26.78,26.71,26.71,191700.0,23.691,23.7175,23.6556,23.6556,191700.0
2009-04-09 13:30:00,26.71,26.77,26.69,26.72,154900.0,23.6556,23.7087,23.6378,23.6644,154900.0
2009-04-09 14:00:00,26.72,26.76,26.64,26.69,258300.0,23.6644,23.6998,23.5936,23.6378,258300.0
2009-04-09 14:30:00,26.69,26.71,26.63,26.69,369400.0,23.6378,23.6556,23.5847,23.6378,369400.0
2009-04-09 15:00:00,26.7,26.74,26.59,26.59,603300.0,23.6467,23.6821,23.5493,23.5493,603300.0
2009-04-09 15:30:00,26.6,26.67,26.51,26.64,808300.0,23.5581,23.6201,23.4784,23.5936,808300.0
2009-04-13 09:30:00,25.91,26.06,25.51,25.7,771600.0,22.947,23.0799,22.5928,22.7611,771600.0
2009-04-13 10:00:00,25.7,25.73,25.52,25.59,422300.0,22.7611,22.7876,22.6016,22.6636,422300.0
2009-04-13 10:30:00,25.58,25.72,25.56,25.67,406700.0,22.6548,22.7788,22.6371,22.7345,406700.0
2009-04-13 11:00:00,25.66,25.72,25.63,25.68,284700.0,22.7256,22.7788,22.6991,22.7433,284700.0
2009-04-13 11:30:00,25.68,25.98,25.57,25.66,278000.0,22.7433,23.009,22.6459,22.7256,278000.0
2009-04-13 12:00:00,25.66,25.7,25.63,25.64,286000.0,22.7256,22.7611,22.6991,22.7079,286000.0
2009-04-13 12:30:00,25.65,25.72,25.5,25.71,356300.0,22.7168,22.7788,22.5839,22.7699,356300.0
2009-04-13 13:00:00,25.71,25.85,25.65,25.85,306500.0,22.7699,22.8939,22.7168,22.8939,306500.0
2009-04-13 13:30:00,25.85,25.88,25.8,25.88,273300.0,22.8939,22.9205,22.8496,22.9205,273300.0
2009-04-13 14:00:00,25.88,25.9,25.84,25.84,247500.0,22.9205,22.9382,22.885,22.885,247500.0
2009-04-13 14:30:00,25.83,25.86,25.76,25.76,255800.0,22.8762,22.9028,22.8142,22.8142,255800.0
2009-04-13 15:00:00,25.76,25.86,25.74,25.82,555100.0,22.8142,22.9028,22.7965,22.8673,555100.0
2009-04-13 15:30:00,25.82,25.93,25.76,25.76,729500.0,22.8673,22.9648,22.8142,22.8142,729500.0
2009-04-14 09:30:00,25.99,26.0,25.34,25.48,373000.0,23.0179,23.0267,22.4422,22.5662,373000.0
2009-04-14 10:00:00,25.48,25.5,25.28,25.42,548500.0,22.5662,22.5839,22.3891,22.5131,548500.0
2009-04-14 10:30:00,25.42,25.52,25.41,25.5,396200.0,22.5131,22.6016,22.5042,22.5839,396200.0
2009-04-14 11:00:00,25.5,25.63,25.49,25.53,532600.0,22.5839,22.6991,22.5751,22.6105,532600.0
2009-04-14 11:30:00,25.53,25.67,25.52,25.66,379900.0,22.6105,22.7345,22.6016,22.7256,379900.0
2009-04-14 12:00:00,25.67,25.67,25.44,25.57,310900.0,22.7345,22.7345,22.5308,22.6459,310900.0
2009-04-14 12:30:00,25.58,25.6,25.4,25.5,236900.0,22.6548,22.6725,22.4954,22.5839,236900.0
2009-04-14 13:00:00,25.51,25.51,25.3,25.38,322800.0,22.5928,22.5928,22.4068,22.4776,322800.0
2009-04-14 13:30:00,25.38,25.46,25.37,25.45,265100.0,22.4776,22.5485,22.4688,22.5396,265100.0
2009-04-14 14:00:00,25.44,25.5,25.41,25.49,320500.0,22.5308,22.5839,22.5042,22.5751,320500.0
2009-04-14 14:30:00,25.5,25.5,25.41,25.43,280000.0,22.5839,22.5839,22.5042,22.5219,280000.0
2009-04-14 15:00:00,25.44,25.5,25.42,25.44,348300.0,22.5308,22.5839,22.5131,22.5308,348300.0
2009-04-14 15:30:00,25.44,25.46,25.34,25.39,972800.0,22.5308,22.5485,22.4422,22.4865,972800.0
2009-04-15 09:30:00,25.29,25.36,25.09,25.3,272000.0,22.3979,22.4599,22.2208,22.4068,272000.0
2009-04-15 10:00:00,25.3,25.52,25.3,25.38,326400.0,22.4068,22.6016,22.4068,22.4776,326400.0
2009-04-15 10:30:00,25.37,25.38,25.24,25.26,165400.0,22.4688,22.4776,22.3537,22.3714,165400.0
2009-04-15 11:00:00,25.26,25.34,25.22,25.32,215100.0,22.3714,22.4422,22.3359,22.4245,215100.0
2009-04-15 11:30:00,25.31,25.36,25.29,25.31,197200.0,22.4157,22.4599,22.3979,22.4157,197200.0
2009-04-15 12:00:00,25.32,25.33,25.19,25.21,192000.0,22.4245,22.4334,22.3094,22.3271,192000.0
2009-04-15 12:30:00,25.2,25.38,25.2,25.37,90800.0,22.3182,22.4776,22.3182,22.4688,90800.0
2009-04-15 13:00:00,25.38,25.43,25.33,25.33,354600.0,22.4776,22.5219,22.4334,22.4334,354600.0
2009-04-15 13:30:00,25.33,25.35,25.21,25.31,432400.0,22.4334,22.4511,22.3271,22.4157,432400.0
2009-04-15 14:00:00,25.31,25.33,25.07,25.13,359800.0,22.4157,22.4334,22.2031,22.2562,359800.0
2009-04-15 14:30:00,25.12,25.13,25.02,25.06,254000.0,22.2474,22.2562,22.1588,22.1942,254000.0
2009-04-15 15:00:00,25.06,25.26,25.06,25.22,411400.0,22.1942,22.3714,22.1942,22.3359,411400.0
2009-04-15 15:30:00,25.22,25.36,25.1,25.35,1152800.0,22.3359,22.4599,22.2297,22.4511,1152800.0
2009-04-16 09:30:00,25.81,25.85,25.49,25.68,257400.0,22.8585,22.8939,22.5751,22.7433,257400.0
2009-04-16 10:00:00,25.68,25.73,25.5,25.58,303900.0,22.7433,22.7876,22.5839,22.6548,303900.0
2009-04-16 10:30:00,25.58,25.61,25.52,25.56,301800.0,22.6548,22.6813,22.6016,22.6371,301800.0
2009-04-16 11:00:00,25.55,25.65,25.55,25.64,176600.0,22.6282,22.7168,22.6282,22.7079,176600.0
2009-04-16 11:30:00,25.65,25.68,25.63,25.64,225900.0,22.7168,22.7433,22.6991,22.7079,225900.0
2009-04-16 12:00:00,25.64,25.65,25.56,25.58,218300.0,22.7079,22.7168,22.6371,22.6548,218300.0
2009-04-16 12:30:00,25.58,25.65,25.45,25.6,249300.0,22.6548,22.7168,22.5396,22.6725,249300.0
2009-04-16 13:00:00,25.59,25.63,25.47,25.58,307900.0,22.6636,22.6991,22.5574,22.6548,307900.0
2009-04-16 13:30:00,25.58,25.58,25.46,25.53,126900.0,22.6548,22.6548,22.5485,22.6105,126900.0
2009-04-16 14:00:00,25.53,25.71,25.53,25.7,217800.0,22.6105,22.7699,22.6105,22.7611,217800.0
2009-04-16 14:30:00,25.7,25.98,25.69,25.9,290600.0,22.7611,23.009,22.7522,22.9382,290600.0
2009-04-16 15:00:00,25.91,26.01,25.75,25.96,591700.0,22.947,23.0356,22.8053,22.9913,591700.0
2009-04-16 15:30:00,25.96,26.08,25.8,25.86,1140400.0,22.9913,23.0976,22.8496,22.9028,1140400.0
2009-04-17 09:30:00,26.09,26.21,25.66,25.94,786000.0,23.1065,23.2127,22.7256,22.9736,786000.0
2009-04-17 10:00:00,25.94,25.96,25.8,25.84,149700.0,22.9736,22.9913,22.8496,22.885,149700.0
2009-04-17 10:30:00,25.83,25.84,25.68,25.7,81300.0,22.8762,22.885,22.7433,22.7611,81300.0
2009-04-17 11:00:00,25.7,25.77,25.64,25.71,112300.0,22.7611,22.823,22.7079,22.7699,112300.0
2009-04-17 11:30:00,25.71,25.8,25.7,25.77,104300.0,22.7699,22.8496,22.7611,22.823,104300.0
2009-04-17 12:00:00,25.78,25.78,25.64,25.64,65400.0,22.8319,22.8319,22.7079,22.7079,65400.0
2009-04-17 12:30:00,25.64,25.68,25.55,25.68,119300.0,22.7079,22.7433,22.6282,22.7433,119300.0
2009-04-17 13:00:00,25.67,25.77,25.67,25.71,116000.0,22.7345,22.823,22.7345,22.7699,116000.0
2009-04-17 13:30:00,25.72,25.8,25.69,25.8,130800.0,22.7788,22.8496,22.7522,22.8496,130800.0
2009-04-17 14:00:00,25.8,25.83,25.77,25.82,127500.0,22.8496,22.8762,22.823,22.8673,127500.0
2009-04-17 14:30:00,25.82,25.91,25.82,25.85,318900.0,22.8673,22.947,22.8673,22.8939,318900.0
2009-04-17 15:00:00,25.85,25.85,25.66,25.68,544200.0,22.8939,22.8939,22.7256,22.7433,544200.0
2009-04-17 15:30:00,25.67,25.71,25.5,25.53,1500100.0,22.7345,22.7699,22.5839,22.6105,1500100.0
2009-04-20 09:30:00,24.13,24.78,23.99,24.21,1113600.0,21.3706,21.9463,21.2466,21.4414,1113600.0
2009-04-20 10:00:00,24.2,24.27,24.0,24.22,612300.0,21.4326,21.4946,21.2555,21.4503,612300.0
2009-04-20 10:30:00,24.22,24.34,24.17,24.33,550100.0,21.4503,21.5566,21.406,21.5477,550100.0
2009-04-20 11:00:00,24.33,24.5,24.3,24.43,384000.0,21.5477,21.6983,21.5212,21.6363,384000.0
2009-04-20 11:30:00,24.43,24.49,24.33,24.43,362500.0,21.6363,21.6894,21.5477,21.6363,362500.0
2009-04-20 12:00:00,24.42,24.45,24.32,24.39,365400.0,21.6274,21.654,21.5389,21.6009,365400.0
2009-04-20 12:30:00,24.38,24.5,24.27,24.5,270800.0,21.592,21.6983,21.4946,21.6983,270800.0
2009-04-20 13:00:00,24.5,24.55,24.48,24.53,181900.0,21.6983,21.7426,21.6806,21.7248,181900.0
2009-04-20 13:30:00,24.53,24.56,24.44,24.55,329000.0,21.7248,21.7514,21.6451,21.7426,329000.0
2009-04-20 14:00:00,24.54,24.58,24.4,24.55,306500.0,21.7337,21.7691,21.6097,21.7426,306500.0
2009-04-20 14:30:00,24.54,24.62,24.52,24.54,215700.0,21.7337,21.8046,21.716,21.7337,215700.0
2009-04-20 15:00:00,24.54,24.55,24.4,24.41,622500.0,21.7337,21.7426,21.6097,21.6186,622500.0
2009-04-20 15:30:00,24.41,24.49,24.28,24.34,1708100.0,21.6186,21.6894,21.5034,21.5566,1708100.0
2009-04-21 09:30:00,24.32,24.7,24.18,24.64,334100.0,21.5389,21.8754,21.4149,21.8223,334100.0
2009-04-21 10:00:00,24.63,24.64,24.39,24.5,280100.0,21.8134,21.8223,21.6009,21.6983,280100.0
2009-04-21 10:30:00,24.49,24.52,24.4,24.48,298800.0,21.6894,21.716,21.6097,21.6806,298800.0
2009-04-21 11:00:00,24.47,24.6,24.43,24.55,240600.0,21.6717,21.7868,21.6363,21.7426,240600.0
2009-04-21 11:30:00,24.55,24.68,24.53,24.65,282000.0,21.7426,21.8577,21.7248,21.8311,282000.0
2009-04-21 12:00:00,24.65,24.73,24.64,24.7,232000.0,21.8311,21.902,21.8223,21.8754,232000.0
2009-04-21 12:30:00,24.7,24.84,24.7,24.83,334600.0,21.8754,21.9994,21.8754,21.9905,334600.0
2009-04-21 13:00:00,24.83,24.84,24.68,24.68,153800.0,21.9905,21.9994,21.8577,21.8577,153800.0
2009-04-21 13:30:00,24.67,24.71,24.6,24.63,260100.0,21.8488,21.8843,21.7868,21.8134,260100.0
2009-04-21 14:00:00,24.63,24.67,24.51,24.59,416100.0,21.8134,21.8488,21.7071,21.778,416100.0
2009-04-21 14:30:00,24.59,24.71,24.55,24.6,345300.0,21.778,21.8843,21.7426,21.7868,345300.0
2009-04-21 15:00:00,24.6,24.71,24.51,24.65,515700.0,21.7868,21.8843,21.7071,21.8311,515700.0
2009-04-21 15:30:00,24.65,24.79,24.64,24.79,868600.0,21.8311,21.9551,21.8223,21.9551,868600.0
2009-04-22 09:30:00,24.52,24.65,24.36,24.6,178800.0,21.716,21.8311,21.5743,21.7868,178800.0
2009-04-22 10:00:00,24.62,24.82,24.62,24.77,205900.0,21.8046,21.9817,21.8046,21.9374,205900.0
2009-04-22 10:30:00,24.75,24.78,24.62,24.62,174600.0,21.9197,21.9463,21.8046,21.8046,174600.0
2009-04-22 11:00:00,24.64,24.66,24.57,24.65,129400.0,21.8223,21.84,21.7603,21.8311,129400.0
2009-04-22 11:30:00,24.66,24.85,24.66,24.84,247700.0,21.84,22.0083,21.84,21.9994,247700.0
2009-04-22 12:00:00,24.84,24.84,24.63,24.64,259800.0,21.9994,21.9994,21.8134,21.8223,259800.0
2009-04-22 12:30:00,24.65,24.65,24.42,24.47,267600.0,21.8311,21.8311,21.6274,21.6717,267600.0
2009-04-22 13:00:00,24.47,24.53,24.45,24.53,215200.0,21.6717,21.7248,21.654,21.7248,215200.0
2009-04-22 13:30:00,24.52,24.64,24.51,24.56,144200.0,21.716,21.8223,21.7071,21.7514,144200.0
2009-04-22 14:00:00,24.55,24.83,24.55,24.81,254400.0,21.7426,21.9905,21.7426,21.9728,254400.0
2009-04-22 14:30:00,24.82,24.97,24.82,24.89,183900.0,21.9817,22.1145,21.9817,22.0437,183900.0
2009-04-22 15:00:00,24.88,25.0,24.78,24.81,396400.0,22.0348,22.1411,21.9463,21.9728,396400.0
2009-04-22 15:30:00,24.8,24.82,24.53,24.6,662800.0,21.964,21.9817,21.7248,21.7868,662800.0
2009-04-23 09:30:00,24.49,24.49,23.75,23.88,340700.0,21.6894,21.6894,21.034,21.1492,340700.0
2009-04-23 10:00:00,23.88,24.08,23.73,24.07,278600.0,21.1492,21.3263,21.0163,21.3175,278600.0
2009-04-23 10:30:00,24.07,24.11,23.98,24.06,362500.0,21.3175,21.3529,21.2377,21.3086,362500.0
2009-04-23 11:00:00,24.05,24.15,24.0,24.0,319900.0,21.2997,21.3883,21.2555,21.2555,319900.0
2009-04-23 11:30:00,23.99,24.02,23.82,23.85,154500.0,21.2466,21.2732,21.096,21.1226,154500.0
2009-04-23 12:00:00,23.86,24.06,23.83,23.96,138900.0,21.1315,21.3086,21.1049,21.22,138900.0
2009-04-23 12:30:00,23.96,24.04,23.9,24.01,108700.0,21.22,21.2909,21.1669,21.2643,108700.0
2009-04-23 13:00:00,24.01,24.16,24.01,24.1,175500.0,21.2643,21.3972,21.2643,21.344,175500.0
2009-04-23 13:30:00,24.1,24.16,24.04,24.08,227900.0,21.344,21.3972,21.2909,21.3263,227900.0
2009-04-23 14:00:00,24.08,24.13,24.01,24.1,270400.0,21.3263,21.3706,21.2643,21.344,270400.0
2009-04-23 14:30:00,24.1,24.26,24.09,24.17,234000.0,21.344,21.4857,21.3352,21.406,234000.0
2009-04-23 15:00:00,24.18,24.19,24.02,24.14,436200.0,21.4149,21.4237,21.2732,21.3794,436200.0
2009-04-23 15:30:00,24.13,24.33,24.07,24.33,641800.0,21.3706,21.5477,21.3175,21.5477,641800.0
2009-04-24 09:30:00,24.36,24.47,24.12,24.32,275500.0,21.5743,21.6717,21.3617,21.5389,275500.0
2009-04-24 10:00:00,24.32,24.37,24.21,24.28,208600.0,21.5389,21.5831,21.4414,21.5034,208600.0
2009-04-24 10:30:00,24.27,24.45,24.26,24.41,132900.0,21.4946,21.654,21.4857,21.6186,132900.0
2009-04-24 11:00:00,24.41,24.44,24.3,24.4,115800.0,21.6186,21.6451,21.5212,21.6097,115800.0
2009-04-24 11:30:00,24.39,24.55,24.38,24.5,127200.0,21.6009,21.7426,21.592,21.6983,127200.0
2009-04-24 12:00:00,24.5,24.54,24.42,24.54,119500.0,21.6983,21.7337,21.6274,21.7337,119500.0
2009-04-24 12:30:00,24.53,24.58,24.47,24.52,139300.0,21.7248,21.7691,21.6717,21.716,139300.0
2009-04-24 13:00:00,24.51,24.54,24.41,24.48,228800.0,21.7071,21.7337,21.6186,21.6806,228800.0
2009-04-24 13:30:00,24.48,24.48,24.37,24.38,171300.0,21.6806,21.6806,21.5831,21.592,171300.0
2009-04-24 14:00:00,24.38,24.47,24.22,24.43,344500.0,21.592,21.6717,21.4503,21.6363,344500.0
2009-04-24 14:30:00,24.44,24.62,24.43,24.6,235300.0,21.6451,21.8046,21.6363,21.7868,235300.0
2009-04-24 15:00:00,24.6,24.69,24.51,24.54,302500.0,21.7868,21.8666,21.7071,21.7337,302500.0
2009-04-24 15:30:00,24.54,24.59,24.3,24.37,958700.0,21.7337,21.778,21.5212,21.5831,958700.0
2009-04-27 09:30:00,23.34,23.47,22.94,23.16,816300.0,20.6709,20.7861,20.3167,20.5115,816300.0
2009-04-27 10:00:00,23.15,23.23,22.95,23.2,615700.0,20.5027,20.5735,20.3255,20.5469,615700.0
2009-04-27 10:30:00,23.2,23.62,23.16,23.55,401900.0,20.5469,20.9189,20.5115,20.8569,401900.0
2009-04-27 11:00:00,23.55,23.56,23.44,23.52,266000.0,20.8569,20.8658,20.7595,20.8303,266000.0
2009-04-27 11:30:00,23.52,23.53,23.41,23.51,194700.0,20.8303,20.8392,20.7329,20.8215,194700.0
2009-04-27 12:00:00,23.51,23.58,23.45,23.47,152000.0,20.8215,20.8835,20.7684,20.7861,152000.0
2009-04-27 12:30:00,23.48,23.48,23.35,23.36,146600.0,20.7949,20.7949,20.6798,20.6886,146600.0
2009-04-27 13:00:00,23.36,23.47,23.31,23.32,191900.0,20.6886,20.7861,20.6444,20.6532,191900.0
2009-04-27 13:30:00,23.31,23.35,23.26,23.3,185400.0,20.6444,20.6798,20.6001,20.6355,185400.0
2009-04-27 14:00:00,23.3,23.37,23.27,23.33,188500.0,20.6355,20.6975,20.6089,20.6621,188500.0
2009-04-27 14:30:00,23.34,23.38,23.31,23.36,180400.0,20.6709,20.7064,20.6444,20.6886,180400.0
2009-04-27 15:00:00,23.36,23.37,23.21,23.25,408000.0,20.6886,20.6975,20.5558,20.5912,408000.0
2009-04-27 15:30:00,23.24,23.41,23.24,23.28,788700.0,20.5824,20.7329,20.5824,20.6178,788700.0
2009-04-28 09:30:00,23.21,23.32,22.99,23.26,335300.0,20.5558,20.6532,20.361,20.6001,335300.0
2009-04-28 10:00:00,23.26,23.42,23.23,23.38,236700.0,20.6001,20.7418,20.5735,20.7064,236700.0
2009-04-28 10:30:00,23.38,23.39,23.18,23.29,396800.0,20.7064,20.7152,20.5292,20.6267,396800.0
2009-04-28 11:00:00,23.29,23.36,23.2,23.2,206000.0,20.6267,20.6886,20.5469,20.5469,206000.0
2009-04-28 11:30:00,23.21,23.35,23.17,23.31,146300.0,20.5558,20.6798,20.5204,20.6444,146300.0
2009-04-28 12:00:00,23.3,23.34,23.25,23.27,145500.0,20.6355,20.6709,20.5912,20.6089,145500.0
2009-04-28 12:30:00,23.27,23.33,23.23,23.26,105200.0,20.6089,20.6621,20.5735,20.6001,105200.0
2009-04-28 13:00:00,23.26,23.29,23.15,23.17,134400.0,20.6001,20.6267,20.5027,20.5204,134400.0
2009-04-28 13:30:00,23.17,23.23,23.1,23.14,189800.0,20.5204,20.5735,20.4584,20.4938,189800.0
2009-04-28 14:00:00,23.14,23.21,23.07,23.2,271300.0,20.4938,20.5558,20.4318,20.5469,271300.0
2009-04-28 14:30:00,23.2,23.31,23.2,23.22,181700.0,20.5469,20.6444,20.5469,20.5647,181700.0
2009-04-28 15:00:00,23.23,23.27,23.17,23.2,235500.0,20.5735,20.6089,20.5204,20.5469,235500.0
2009-04-28 15:30:00,23.19,23.2,23.1,23.11,592900.0,20.5381,20.5469,20.4584,20.4672,592900.0
2009-04-29 09:30:00,23.25,23.29,22.74,22.98,457400.0,20.5912,20.6267,20.1395,20.3521,457400.0
2009-04-29 10:00:00,22.98,23.05,22.95,23.02,339300.0,20.3521,20.4141,20.3255,20.3875,339300.0
2009-04-29 10:30:00,23.01,23.24,23.01,23.24,217500.0,20.3787,20.5824,20.3787,20.5824,217500.0
2009-04-29 11:00:00,23.24,23.41,23.23,23.33,247700.0,20.5824,20.7329,20.5735,20.6621,247700.0
2009-04-29 11:30:00,23.34,23.36,23.19,23.22,246100.0,20.6709,20.6886,20.5381,20.5647,246100.0
2009-04-29 12:00:00,23.22,23.23,23.11,23.14,204800.0,20.5647,20.5735,20.4672,20.4938,204800.0
2009-04-29 12:30:00,23.13,23.16,23.09,23.09,197000.0,20.4849,20.5115,20.4495,20.4495,197000.0
2009-04-29 13:00:00,23.09,23.19,23.02,23.17,340900.0,20.4495,20.5381,20.3875,20.5204,340900.0
2009-04-29 13:30:00,23.17,23.23,23.15,23.22,147600.0,20.5204,20.5735,20.5027,20.5647,147600.0
2009-04-29 14:00:00,23.21,23.3,23.16,23.27,297400.0,20.5558,20.6355,20.5115,20.6089,297400.0
2009-04-29 14:30:00,23.28,23.39,23.15,23.23,319000.0,20.6178,20.7152,20.5027,20.5735,319000.0
2009-04-29 15:00:00,23.23,23.34,23.14,23.2,333600.0,20.5735,20.6709,20.4938,20.5469,333600.0
2009-04-29 15:30:00,23.19,23.22,23.04,23.17,607100.0,20.5381,20.5647,20.4052,20.5204,607100.0
2009-04-30 09:30:00,23.2,23.28,22.83,22.99,500000.0,20.5469,20.6178,20.2193,20.361,500000.0
2009-04-30 10:00:00,22.99,23.13,22.97,23.01,295600.0,20.361,20.4849,20.3432,20.3787,295600.0
2009-04-30 10:30:00,23.02,23.02,22.94,22.96,284800.0,20.3875,20.3875,20.3167,20.3344,284800.0
2009-04-30 11:00:00,22.97,23.0,22.93,22.94,134300.0,20.3432,20.3698,20.3078,20.3167,134300.0
2009-04-30 11:30:00,22.94,22.97,22.88,22.9,170600.0,20.3167,20.3432,20.2635,20.2812,170600.0
2009-04-30 12:00:00,22.9,22.92,22.81,22.91,335100.0,20.2812,20.299,20.2015,20.2901,335100.0
2009-04-30 12:30:00,22.91,22.99,22.85,22.98,397000.0,20.2901,20.361,20.237,20.3521,397000.0
2009-04-30 13:00:00,22.99,23.09,22.86,22.87,416700.0,20.361,20.4495,20.2458,20.2547,416700.0
2009-04-30 13:30:00,22.87,23.01,22.86,23.0,434100.0,20.2547,20.3787,20.2458,20.3698,434100.0
2009-04-30 14:00:00,22.99,23.13,22.99,23.12,216600.0,20.361,20.4849,20.361,20.4761,216600.0
2009-04-30 14:30:00,23.11,23.14,23.03,23.1,267100.0,20.4672,20.4938,20.3964,20.4584,267100.0
2009-04-30 15:00:00,23.1,23.12,22.96,23.05,386600.0,20.4584,20.4761,20.3344,20.4141,386600.0
2009-04-30 15:30:00,23.05,23.15,23.04,23.12,910000.0,20.4141,20.5027,20.4052,20.4761,910000.0
2009-05-01 09:30:00,22.85,23.08,22.76,23.01,207000.0,20.237,20.4407,20.1573,20.3787,207000.0
2009-05-01 10:00:00,23.02,23.15,22.9,23.12,360600.0,20.3875,20.5027,20.2812,20.4761,360600.0
2009-05-01 10:30:00,23.12,23.13,23.04,23.08,254200.0,20.4761,20.4849,20.4052,20.4407,254200.0
2009-05-01 11:00:00,23.08,23.23,23.03,23.15,257900.0,20.4407,20.5735,20.3964,20.5027,257900.0
2009-05-01 11:30:00,23.15,23.15,23.05,23.06,218700.0,20.5027,20.5027,20.4141,20.423,218700.0
2009-05-01 12:00:00,23.07,23.16,23.05,23.13,165800.0,20.4318,20.5115,20.4141,20.4849,165800.0
2009-05-01 12:30:00,23.12,23.22,23.11,23.19,126800.0,20.4761,20.5647,20.4672,20.5381,126800.0
2009-05-01 13:00:00,23.2,23.2,23.13,23.14,145200.0,20.5469,20.5469,20.4849,20.4938,145200.0
2009-05-01 13:30:00,23.14,23.17,23.06,23.07,134800.0,20.4938,20.5204,20.423,20.4318,134800.0
2009-05-01 14:00:00,23.07,23.09,22.98,22.98,191800.0,20.4318,20.4495,20.3521,20.3521,191800.0
2009-05-01 14:30:00,22.98,22.99,22.88,22.89,262500.0,20.3521,20.361,20.2635,20.2724,262500.0
2009-05-01 15:00:00,22.88,22.96,22.82,22.82,242200.0,20.2635,20.3344,20.2104,20.2104,242200.0
2009-05-01 15:30:00,22.83,23.01,22.81,22.99,658900.0,20.2193,20.3787,20.2015,20.361,658900.0
2009-05-04 09:30:00,22.81,23.14,22.76,23.12,235700.0,20.2015,20.4938,20.1573,20.4761,235700.0
2009-05-04 10:00:00,23.14,23.33,23.12,23.19,256600.0,20.4938,20.6621,20.4761,20.5381,256600.0
2009-05-04 10:30:00,23.19,23.36,23.15,23.24,223900.0,20.5381,20.6886,20.5027,20.5824,223900.0
2009-05-04 11:00:00,23.25,23.36,23.22,23.36,154500.0,20.5912,20.6886,20.5647,20.6886,154500.0
2009-05-04 11:30:00,23.37,23.53,23.34,23.43,386400.0,20.6975,20.8392,20.6709,20.7506,386400.0
2009-05-04 12:00:00,23.44,23.47,23.36,23.4,164200.0,20.7595,20.7861,20.6886,20.7241,164200.0
2009-05-04 12:30:00,23.39,23.5,23.37,23.43,108600.0,20.7152,20.8126,20.6975,20.7506,108600.0
2009-05-04 13:00:00,23.43,23.56,23.4,23.52,183600.0,20.7506,20.8658,20.7241,20.8303,183600.0
2009-05-04 13:30:00,23.52,23.53,23.42,23.47,157000.0,20.8303,20.8392,20.7418,20.7861,157000.0
2009-05-04 14:00:00,23.47,23.49,23.41,23.49,87500.0,20.7861,20.8038,20.7329,20.8038,87500.0
2009-05-04 14:30:00,23.49,23.49,23.37,23.39,195800.0,20.8038,20.8038,20.6975,20.7152,195800.0
2009-05-04 15:00:00,23.4,23.42,23.38,23.38,207200.0,20.7241,20.7418,20.7064,20.7064,207200.0
2009-05-04 15:30:00,23.38,23.47,23.32,23.45,571900.0,20.7064,20.7861,20.6532,20.7684,571900.0
2009-05-05 09:30:00,23.3,23.55,23.25,23.5,195700.0,20.6355,20.8569,20.5912,20.8126,195700.0
2009-05-05 10:00:00,23.52,23.63,23.44,23.57,343800.0,20.8303,20.9278,20.7595,20.8746,343800.0
2009-05-05 10:30:00,23.58,23.76,23.51,23.52,425300.0,20.8835,21.0429,20.8215,20.8303,425300.0
2009-05-05 11:00:00,23.52,23.58,23.49,23.57,191100.0,20.8303,20.8835,20.8038,20.8746,191100.0
2009-05-05 11:30:00,23.57,23.88,23.56,23.79,444800.0,20.8746,21.1492,20.8658,21.0695,444800.0
2009-05-05 12:00:00,23.79,23.8,23.72,23.75,196300.0,21.0695,21.0783,21.0075,21.034,196300.0
2009-05-05 12:30:00,23.75,23.76,23.7,23.72,156500.0,21.034,21.0429,20.9898,21.0075,156500.0
2009-05-05 13:00:00,23.72,23.94,23.72,23.9,382900.0,21.0075,21.2023,21.0075,21.1669,382900.0
2009-05-05 13:30:00,23.9,23.98,23.84,23.95,313200.0,21.1669,21.2377,21.1138,21.2112,313200.0
2009-05-05 14:00:00,23.95,23.99,23.79,23.82,395900.0,21.2112,21.2466,21.0695,21.096,395900.0
2009-05-05 14:30:00,23.81,23.96,23.81,23.93,450800.0,21.0872,21.22,21.0872,21.1935,450800.0
2009-05-05 15:00:00,23.92,24.03,23.88,23.99,462700.0,21.1846,21.282,21.1492,21.2466,462700.0
2009-05-05 15:30:00,23.99,24.08,23.98,24.05,726500.0,21.2466,21.3263,21.2377,21.2997,726500.0
2009-05-06 09:30:00,23.85,24.29,23.85,24.25,395100.0,21.1226,21.5123,21.1226,21.4769,395100.0
2009-05-06 10:00:00,24.25,24.28,23.85,23.86,379500.0,21.4769,21.5034,21.1226,21.1315,379500.0
2009-05-06 10:30:00,23.85,24.06,23.83,24.03,240300.0,21.1226,21.3086,21.1049,21.282,240300.0
2009-05-06 11:00:00,24.03,24.07,23.89,23.95,199600.0,21.282,21.3175,21.158,21.2112,199600.0
2009-05-06 11:30:00,23.95,24.08,23.93,24.08,126800.0,21.2112,21.3263,21.1935,21.3263,126800.0
2009-05-06 12:00:00,24.08,24.09,24.0,24.07,97600.0,21.3263,21.3352,21.2555,21.3175,97600.0
2009-05-06 12:30:00,24.06,24.06,23.99,24.01,130700.0,21.3086,21.3086,21.2466,21.2643,130700.0
2009-05-06 13:00:00,24.0,24.02,23.91,23.93,151500.0,21.2555,21.2732,21.1758,21.1935,151500.0
2009-05-06 13:30:00,23.92,24.06,23.91,24.05,145900.0,21.1846,21.3086,21.1758,21.2997,145900.0
2009-05-06 14:00:00,24.05,24.27,24.02,24.25,215400.0,21.2997,21.4946,21.2732,21.4769,215400.0
2009-05-06 14:30:00,24.26,24.35,24.2,24.21,300900.0,21.4857,21.5654,21.4326,21.4414,300900.0
2009-05-06 15:00:00,24.2,24.24,24.13,24.2,384600.0,21.4326,21.468,21.3706,21.4326,384600.0
2009-05-06 15:30:00,24.2,24.32,24.14,24.32,841300.0,21.4326,21.5389,21.3794,21.5389,841300.0
2009-05-07 09:30:00,24.07,24.43,23.97,24.06,489600.0,21.3175,21.6363,21.2289,21.3086,489600.0
2009-05-07 10:00:00,24.06,24.11,23.91,23.99,524400.0,21.3086,21.3529,21.1758,21.2466,524400.0
2009-05-07 10:30:00,24.0,24.03,23.97,23.99,243900.0,21.2555,21.282,21.2289,21.2466,243900.0
2009-05-07 11:00:00,23.98,24.0,23.73,23.75,268800.0,21.2377,21.2555,21.0163,21.034,268800.0
2009-05-07 11:30:00,23.74,23.9,23.72,23.89,151200.0,21.0252,21.1669,21.0075,21.158,151200.0
2009-05-07 12:00:00,23.89,23.9,23.77,23.79,113800.0,21.158,21.1669,21.0518,21.0695,113800.0
2009-05-07 12:30:00,23.78,23.85,23.77,23.82,230400.0,21.0606,21.1226,21.0518,21.096,230400.0
2009-05-07 13:00:00,23.82,23.84,23.74,23.81,144700.0,21.096,21.1138,21.0252,21.0872,144700.0
2009-05-07 13:30:00,23.81,23.84,23.74,23.83,257100.0,21.0872,21.1138,21.0252,21.1049,257100.0
2009-05-07 14:00:00,23.83,23.9,23.81,23.89,218100.0,21.1049,21.1669,21.0872,21.158,218100.0
2009-05-07 14:30:00,23.89,23.91,23.8,23.87,242400.0,21.158,21.1758,21.0783,21.1403,242400.0
2009-05-07 15:00:00,23.88,23.99,23.85,23.92,485000.0,21.1492,21.2466,21.1226,21.1846,485000.0
2009-05-07 15:30:00,23.93,23.98,23.76,23.86,788800.0,21.1935,21.2377,21.0429,21.1315,788800.0
2009-05-08 09:30:00,23.84,24.57,23.66,24.26,339500.0,21.1138,21.7603,20.9543,21.4857,339500.0
2009-05-08 10:00:00,24.25,24.28,24.01,24.06,262700.0,21.4769,21.5034,21.2643,21.3086,262700.0
2009-05-08 10:30:00,24.06,24.19,23.96,24.0,200800.0,21.3086,21.4237,21.22,21.2555,200800.0
2009-05-08 11:00:00,24.0,24.08,24.0,24.02,114400.0,21.2555,21.3263,21.2555,21.2732,114400.0
2009-05-08 11:30:00,24.03,24.07,23.94,24.07,110700.0,21.282,21.3175,21.2023,21.3175,110700.0
2009-05-08 12:00:00,24.07,24.22,24.06,24.14,125100.0,21.3175,21.4503,21.3086,21.3794,125100.0
2009-05-08 12:30:00,24.15,24.23,24.12,24.21,154800.0,21.3883,21.4592,21.3617,21.4414,154800.0
2009-05-08 13:00:00,24.21,24.23,24.1,24.11,155100.0,21.4414,21.4592,21.344,21.3529,155100.0
2009-05-08 13:30:00,24.12,24.12,23.99,24.02,123100.0,21.3617,21.3617,21.2466,21.2732,123100.0
2009-05-08 14:00:00,24.02,24.17,24.01,24.12,137000.0,21.2732,21.406,21.2643,21.3617,137000.0
2009-05-08 14:30:00,24.12,24.25,24.08,24.23,313100.0,21.3617,21.4769,21.3263,21.4592,313100.0
2009-05-08 15:00:00,24.24,24.24,24.13,24.17,508700.0,21.468,21.468,21.3706,21.406,508700.0
2009-05-08 15:30:00,24.17,24.17,24.03,24.07,816000.0,21.406,21.406,21.282,21.3175,816000.0
2009-05-11 09:30:00,24.1,24.2,23.71,23.91,255100.0,21.344,21.4326,20.9986,21.1758,255100.0
2009-05-11 10:00:00,23.91,24.27,23.87,24.2,311700.0,21.1758,21.4946,21.1403,21.4326,311700.0
2009-05-11 10:30:00,24.2,24.42,24.17,24.31,218500.0,21.4326,21.6274,21.406,21.53,218500.0
2009-05-11 11:00:00,24.3,24.43,24.24,24.33,127300.0,21.5212,21.6363,21.468,21.5477,127300.0
2009-05-11 11:30:00,24.33,24.34,24.15,24.16,110200.0,21.5477,21.5566,21.3883,21.3972,110200.0
2009-05-11 12:00:00,24.15,24.33,24.11,24.32,65900.0,21.3883,21.5477,21.3529,21.5389,65900.0
2009-05-11 12:30:00,24.32,24.32,24.24,24.25,40300.0,21.5389,21.5389,21.468,21.4769,40300.0
2009-05-11 13:00:00,24.25,24.37,24.23,24.28,88500.0,21.4769,21.5831,21.4592,21.5034,88500.0
2009-05-11 13:30:00,24.28,24.44,24.28,24.41,104600.0,21.5034,21.6451,21.5034,21.6186,104600.0
2009-05-11 14:00:00,24.4,24.42,24.35,24.42,91100.0,21.6097,21.6274,21.5654,21.6274,91100.0
2009-05-11 14:30:00,24.41,24.47,24.38,24.41,177600.0,21.6186,21.6717,21.592,21.6186,177600.0
2009-05-11 15:00:00,24.41,24.41,24.28,24.32,170700.0,21.6186,21.6186,21.5034,21.5389,170700.0
2009-05-11 15:30:00,24.32,24.33,24.2,24.23,407900.0,21.5389,21.5477,21.4326,21.4592,407900.0
2009-05-12 09:30:00,24.51,24.51,24.21,24.25,349600.0,21.7071,21.7071,21.4414,21.4769,349600.0
2009-05-12 10:00:00,24.26,24.33,24.09,24.31,241700.0,21.4857,21.5477,21.3352,21.53,241700.0
2009-05-12 10:30:00,24.31,24.37,24.24,24.37,336400.0,21.53,21.5831,21.468,21.5831,336400.0
2009-05-12 11:00:00,24.37,24.45,24.35,24.35,204900.0,21.5831,21.654,21.5654,21.5654,204900.0
2009-05-12 11:30:00,24.35,24.46,24.32,24.46,154200.0,21.5654,21.6629,21.5389,21.6629,154200.0
2009-05-12 12:00:00,24.46,24.48,24.41,24.47,277200.0,21.6629,21.6806,21.6186,21.6717,277200.0
2009-05-12 12:30:00,24.48,24.51,24.43,24.43,172700.0,21.6806,21.7071,21.6363,21.6363,172700.0
2009-05-12 13:00:00,24.43,24.47,24.41,24.47,142300.0,21.6363,21.6717,21.6186,21.6717,142300.0
2009-05-12 13:30:00,24.47,24.52,24.45,24.47,109600.0,21.6717,21.716,21.654,21.6717,109600.0
2009-05-12 14:00:00,24.47,24.55,24.43,24.45,184800.0,21.6717,21.7426,21.6363,21.654,184800.0
2009-05-12 14:30:00,24.44,24.63,24.42,24.61,233500.0,21.6451,21.8134,21.6274,21.7957,233500.0
2009-05-12 15:00:00,24.6,24.78,24.6,24.75,322600.0,21.7868,21.9463,21.7868,21.9197,322600.0
2009-05-12 15:30:00,24.74,24.76,24.57,24.59,627800.0,21.9108,21.9285,21.7603,21.778,627800.0
2009-05-13 09:30:00,24.4,24.67,24.23,24.26,280500.0,21.6097,21.8488,21.4592,21.4857,280500.0
2009-05-13 10:00:00,24.26,24.26,24.13,24.19,257500.0,21.4857,21.4857,21.3706,21.4237,257500.0
2009-05-13 10:30:00,24.2,24.2,23.96,23.99,160100.0,21.4326,21.4326,21.22,21.2466,160100.0
2009-05-13 11:00:00,23.99,24.17,23.97,24.17,127900.0,21.2466,21.406,21.2289,21.406,127900.0
2009-05-13 11:30:00,24.17,24.18,24.05,24.11,65900.0,21.406,21.4149,21.2997,21.3529,65900.0
2009-05-13 12:00:00,24.1,24.21,24.09,24.2,77600.0,21.344,21.4414,21.3352,21.4326,77600.0
2009-05-13 12:30:00,24.19,24.2,24.05,24.05,74000.0,21.4237,21.4326,21.2997,21.2997,74000.0
2009-05-13 13:00:00,24.05,24.1,24.03,24.03,91200.0,21.2997,21.344,21.282,21.282,91200.0
2009-05-13 13:30:00,24.03,24.2,24.02,24.2,184900.0,21.282,21.4326,21.2732,21.4326,184900.0
2009-05-13 14:00:00,24.2,24.2,23.99,24.05,125500.0,21.4326,21.4326,21.2466,21.2997,125500.0
2009-05-13 14:30:00,24.05,24.18,24.02,24.17,117000.0,21.2997,21.4149,21.2732,21.406,117000.0
2009-05-13 15:00:00,24.18,24.18,24.01,24.06,156200.0,21.4149,21.4149,21.2643,21.3086,156200.0
2009-05-13 15:30:00,24.05,24.18,24.04,24.06,545800.0,21.2997,21.4149,21.2909,21.3086,545800.0
2009-05-14 09:30:00,24.42,24.57,24.16,24.25,200500.0,21.6274,21.7603,21.3972,21.4769,200500.0
2009-05-14 10:00:00,24.26,24.38,24.15,24.15,129500.0,21.4857,21.592,21.3883,21.3883,129500.0
2009-05-14 10:30:00,24.16,24.23,24.11,24.17,64300.0,21.3972,21.4592,21.3529,21.406,64300.0
2009-05-14 11:00:00,24.16,24.22,24.14,24.18,98800.0,21.3972,21.4503,21.3794,21.4149,98800.0
2009-05-14 11:30:00,24.18,24.23,24.16,24.19,70000.0,21.4149,21.4592,21.3972,21.4237,70000.0
2009-05-14 12:00:00,24.2,24.26,24.19,24.24,90300.0,21.4326,21.4857,21.4237,21.468,90300.0
2009-05-14 12:30:00,24.25,24.33,24.25,24.3,63200.0,21.4769,21.5477,21.4769,21.5212,63200.0
2009-05-14 13:00:00,24.29,24.33,24.23,24.27,60500.0,21.5123,21.5477,21.4592,21.4946,60500.0
2009-05-14 13:30:00,24.26,24.35,24.25,24.27,60400.0,21.4857,21.5654,21.4769,21.4946,60400.0
2009-05-14 14:00:00,24.28,24.38,24.27,24.37,66700.0,21.5034,21.592,21.4946,21.5831,66700.0
2009-05-14 14:30:00,24.37,24.42,24.35,24.4,138000.0,21.5831,21.6274,21.5654,21.6097,138000.0
2009-05-14 15:00:00,24.41,24.43,24.34,24.39,116800.0,21.6186,21.6363,21.5566,21.6009,116800.0
2009-05-14 15:30:00,24.39,24.42,24.26,24.31,491400.0,21.6009,21.6274,21.4857,21.53,491400.0
2009-05-15 09:30:00,24.54,24.54,23.97,24.23,436000.0,21.7337,21.7337,21.2289,21.4592,436000.0
2009-05-15 10:00:00,24.24,24.39,24.22,24.38,167800.0,21.468,21.6009,21.4503,21.592,167800.0
2009-05-15 10:30:00,24.37,24.44,24.36,24.43,101800.0,21.5831,21.6451,21.5743,21.6363,101800.0
2009-05-15 11:00:00,24.43,24.44,24.34,24.38,100100.0,21.6363,21.6451,21.5566,21.592,100100.0
2009-05-15 11:30:00,24.38,24.43,24.23,24.23,76600.0,21.592,21.6363,21.4592,21.4592,76600.0
2009-05-15 12:00:00,24.24,24.28,24.19,24.23,152900.0,21.468,21.5034,21.4237,21.4592,152900.0
2009-05-15 12:30:00,24.22,24.22,24.12,24.15,90600.0,21.4503,21.4503,21.3617,21.3883,90600.0
2009-05-15 13:00:00,24.15,24.17,24.13,24.14,86300.0,21.3883,21.406,21.3706,21.3794,86300.0
2009-05-15 13:30:00,24.14,24.15,24.08,24.14,100100.0,21.3794,21.3883,21.3263,21.3794,100100.0
2009-05-15 14:00:00,24.15,24.16,24.1,24.16,113500.0,21.3883,21.3972,21.344,21.3972,113500.0
2009-05-15 14:30:00,24.16,24.18,24.09,24.12,121200.0,21.3972,21.4149,21.3352,21.3617,121200.0
2009-05-15 15:00:00,24.13,24.13,24.06,24.11,428100.0,21.3706,21.3706,21.3086,21.3529,428100.0
2009-05-15 15:30:00,24.12,24.13,23.99,23.99,686500.0,21.3617,21.3706,21.2466,21.2466,686500.0
2009-05-18 09:30:00,24.19,24.45,24.02,24.23,207200.0,21.4237,21.654,21.2732,21.4592,207200.0
2009-05-18 10:00:00,24.23,24.25,24.07,24.24,207700.0,21.4592,21.4769,21.3175,21.468,207700.0
2009-05-18 10:30:00,24.24,24.32,24.23,24.29,150000.0,21.468,21.5389,21.4592,21.5123,150000.0
2009-05-18 11:00:00,24.3,24.31,24.17,24.23,95100.0,21.5212,21.53,21.406,21.4592,95100.0
2009-05-18 11:30:00,24.25,24.28,24.18,24.18,56400.0,21.4769,21.5034,21.4149,21.4149,56400.0
2009-05-18 12:00:00,24.19,24.26,24.17,24.25,75400.0,21.4237,21.4857,21.406,21.4769,75400.0
2009-05-18 12:30:00,24.25,24.4,24.25,24.36,142900.0,21.4769,21.6097,21.4769,21.5743,142900.0
2009-05-18 13:00:00,24.35,24.35,24.23,24.26,86100.0,21.5654,21.5654,21.4592,21.4857,86100.0
2009-05-18 13:30:00,24.27,24.29,24.21,24.22,102800.0,21.4946,21.5123,21.4414,21.4503,102800.0
2009-05-18 14:00:00,24.23,24.28,24.2,24.23,120700.0,21.4592,21.5034,21.4326,21.4592,120700.0
2009-05-18 14:30:00,24.24,24.44,24.24,24.43,172200.0,21.468,21.6451,21.468,21.6363,172200.0
2009-05-18 15:00:00,24.43,24.47,24.39,24.42,156100.0,21.6363,21.6717,21.6009,21.6274,156100.0
2009-05-18 15:30:00,24.41,24.52,24.39,24.5,513800.0,21.6186,21.716,21.6009,21.6983,513800.0
2009-05-19 09:30:00,24.63,24.8,24.26,24.69,339900.0,21.8134,21.964,21.4857,21.8666,339900.0
2009-05-19 10:00:00,24.68,24.81,24.63,24.81,143100.0,21.8577,21.9728,21.8134,21.9728,143100.0
2009-05-19 10:30:00,24.81,24.92,24.79,24.82,188400.0,21.9728,22.0703,21.9551,21.9817,188400.0
2009-05-19 11:00:00,24.81,24.87,24.73,24.84,153500.0,21.9728,22.026,21.902,21.9994,153500.0
2009-05-19 11:30:00,24.84,25.08,24.84,25.05,341600.0,21.9994,22.212,21.9994,22.1854,341600.0
2009-05-19 12:00:00,25.06,25.07,24.99,25.05,153900.0,22.1942,22.2031,22.1322,22.1854,153900.0
2009-05-19 12:30:00,25.05,25.06,24.98,25.0,93100.0,22.1854,22.1942,22.1234,22.1411,93100.0
2009-05-19 13:00:00,25.0,25.12,25.0,25.12,117500.0,22.1411,22.2474,22.1411,22.2474,117500.0
2009-05-19 13:30:00,25.11,25.18,25.07,25.18,235300.0,22.2385,22.3005,22.2031,22.3005,235300.0
2009-05-19 14:00:00,25.17,25.25,25.14,25.23,213200.0,22.2917,22.3625,22.2651,22.3448,213200.0
2009-05-19 14:30:00,25.24,25.31,25.2,25.23,231300.0,22.3537,22.4157,22.3182,22.3448,231300.0
2009-05-19 15:00:00,25.23,25.27,25.19,25.25,219400.0,22.3448,22.3802,22.3094,22.3625,219400.0
2009-05-19 15:30:00,25.25,25.26,25.03,25.17,685700.0,22.3625,22.3714,22.1677,22.2917,685700.0
2009-05-20 09:30:00,25.18,25.45,25.03,25.34,263300.0,22.3005,22.5396,22.1677,22.4422,263300.0
2009-05-20 10:00:00,25.35,25.46,25.31,25.45,216400.0,22.4511,22.5485,22.4157,22.5396,216400.0
2009-05-20 10:30:00,25.45,25.63,25.44,25.55,408800.0,22.5396,22.6991,22.5308,22.6282,408800.0
2009-05-20 11:00:00,25.55,25.58,25.47,25.52,248300.0,22.6282,22.6548,22.5574,22.6016,248300.0
2009-05-20 11:30:00,25.53,25.54,25.32,25.34,206900.0,22.6105,22.6193,22.4245,22.4422,206900.0
2009-05-20 12:00:00,25.34,25.41,25.27,25.37,260000.0,22.4422,22.5042,22.3802,22.4688,260000.0
2009-05-20 12:30:00,25.38,25.38,25.2,25.21,124300.0,22.4776,22.4776,22.3182,22.3271,124300.0
2009-05-20 13:00:00,25.21,25.3,25.15,25.3,161500.0,22.3271,22.4068,22.2739,22.4068,161500.0
2009-05-20 13:30:00,25.29,25.37,25.25,25.28,165700.0,22.3979,22.4688,22.3625,22.3891,165700.0
2009-05-20 14:00:00,25.28,25.39,25.18,25.34,369200.0,22.3891,22.4865,22.3005,22.4422,369200.0
2009-05-20 14:30:00,25.34,25.48,25.29,25.39,311300.0,22.4422,22.5662,22.3979,22.4865,311300.0
2009-05-20 15:00:00,25.39,25.41,25.23,25.26,433700.0,22.4865,22.5042,22.3448,22.3714,433700.0
2009-05-20 15:30:00,25.26,25.28,25.11,25.18,804400.0,22.3714,22.3891,22.2385,22.3005,804400.0
2009-05-21 09:30:00,26.03,27.74,25.98,27.28,1830900.0,23.0533,24.5678,23.009,24.1604,1830900.0
2009-05-21 10:00:00,27.28,27.6,27.13,27.59,1301400.0,24.1604,24.4438,24.0275,24.4349,1301400.0
2009-05-21 10:30:00,27.59,27.83,27.42,27.47,713400.0,24.4349,24.6475,24.2844,24.3286,713400.0
2009-05-21 11:00:00,27.46,27.55,27.26,27.51,822200.0,24.3198,24.3995,24.1427,24.3641,822200.0
2009-05-21 11:30:00,27.5,27.58,27.4,27.51,360900.0,24.3552,24.4261,24.2666,24.3641,360900.0
2009-05-21 12:00:00,27.52,27.54,27.37,27.48,303800.0,24.3729,24.3906,24.2401,24.3375,303800.0
2009-05-21 12:30:00,27.47,27.6,27.44,27.58,293900.0,24.3286,24.4438,24.3021,24.4261,293900.0
2009-05-21 13:00:00,27.58,27.65,27.41,27.45,323000.0,24.4261,24.4881,24.2755,24.3109,323000.0
2009-05-21 13:30:00,27.46,27.49,27.37,27.41,336500.0,24.3198,24.3464,24.2401,24.2755,336500.0
2009-05-21 14:00:00,27.41,27.47,27.21,27.25,345900.0,24.2755,24.3286,24.0984,24.1338,345900.0
2009-05-21 14:30:00,27.25,27.31,27.15,27.25,325700.0,24.1338,24.1869,24.0452,24.1338,325700.0
2009-05-21 15:00:00,27.25,27.3,27.17,27.24,574200.0,24.1338,24.1781,24.0629,24.1249,574200.0
2009-05-21 15:30:00,27.23,27.4,27.23,27.3,1074200.0,24.1161,24.2666,24.1161,24.1781,1074200.0
2009-05-22 09:30:00,27.35,27.35,26.51,26.72,607400.0,24.2224,24.2224,23.4784,23.6644,607400.0
2009-05-22 10:00:00,26.72,27.0,26.65,26.9,349200.0,23.6644,23.9124,23.6024,23.8238,349200.0
2009-05-22 10:30:00,26.9,27.0,26.77,26.88,245500.0,23.8238,23.9124,23.7087,23.8061,245500.0
2009-05-22 11:00:00,26.89,26.97,26.83,26.91,221300.0,23.815,23.8858,23.7618,23.8327,221300.0
2009-05-22 11:30:00,26.92,26.93,26.76,26.79,204600.0,23.8415,23.8504,23.6998,23.7264,204600.0
2009-05-22 12:00:00,26.8,26.89,26.72,26.72,169900.0,23.7353,23.815,23.6644,23.6644,169900.0
2009-05-22 12:30:00,26.72,26.93,26.72,26.92,105700.0,23.6644,23.8504,23.6644,23.8415,105700.0
2009-05-22 13:00:00,26.93,26.95,26.84,26.86,160400.0,23.8504,23.8681,23.7707,23.7884,160400.0
2009-05-22 13:30:00,26.86,26.88,26.76,26.86,176200.0,23.7884,23.8061,23.6998,23.7884,176200.0
2009-05-22 14:00:00,26.87,26.91,26.81,26.91,163500.0,23.7973,23.8327,23.7441,23.8327,163500.0
2009-05-22 14:30:00,26.91,26.91,26.8,26.87,236600.0,23.8327,23.8327,23.7353,23.7973,236600.0
2009-05-22 15:00:00,26.86,26.9,26.7,26.72,284000.0,23.7884,23.8238,23.6467,23.6644,284000.0
2009-05-22 15:30:00,26.72,26.82,26.58,26.63,880500.0,23.6644,23.753,23.5404,23.5847,880500.0
2009-05-26 09:30:00,26.53,26.98,26.51,26.94,507400.0,23.4961,23.8947,23.4784,23.8593,507400.0
2009-05-26 10:00:00,26.94,27.35,26.94,27.1,744200.0,23.8593,24.2224,23.8593,24.001,744200.0
2009-05-26 10:30:00,27.1,27.37,27.1,27.26,383700.0,24.001,24.2401,24.001,24.1427,383700.0
2009-05-26 11:00:00,27.26,27.45,27.26,27.42,245900.0,24.1427,24.3109,24.1427,24.2844,245900.0
2009-05-26 11:30:00,27.43,27.49,27.37,27.48,173300.0,24.2932,24.3464,24.2401,24.3375,173300.0
2009-05-26 12:00:00,27.49,27.54,27.44,27.46,238700.0,24.3464,24.3906,24.3021,24.3198,238700.0
2009-05-26 12:30:00,27.45,27.58,27.44,27.49,208100.0,24.3109,24.4261,24.3021,24.3464,208100.0
2009-05-26 13:00:00,27.49,27.62,27.47,27.62,223800.0,24.3464,24.4615,24.3286,24.4615,223800.0
2009-05-26 13:30:00,27.62,27.67,27.56,27.63,250600.0,24.4615,24.5058,24.4084,24.4703,250600.0
2009-05-26 14:00:00,27.63,27.75,27.62,27.64,350800.0,24.4703,24.5766,24.4615,24.4792,350800.0
2009-05-26 14:30:00,27.63,27.72,27.6,27.61,414900.0,24.4703,24.5501,24.4438,24.4526,414900.0
2009-05-26 15:00:00,27.61,27.7,27.59,27.62,742200.0,24.4526,24.5323,24.4349,24.4615,742200.0
2009-05-26 15:30:00,27.6,27.73,27.56,27.65,924600.0,24.4438,24.5589,24.4084,24.4881,924600.0
2009-05-27 09:30:00,27.75,27.91,27.19,27.43,324700.0,24.5766,24.7183,24.0807,24.2932,324700.0
2009-05-27 10:00:00,27.45,27.59,27.3,27.48,203500.0,24.3109,24.4349,24.1781,24.3375,203500.0
2009-05-27 10:30:00,27.49,27.6,27.38,27.49,194200.0,24.3464,24.4438,24.2489,24.3464,194200.0
2009-05-27 11:00:00,27.48,27.49,27.3,27.37,409800.0,24.3375,24.3464,24.1781,24.2401,409800.0
2009-05-27 11:30:00,27.36,27.38,27.29,27.36,181200.0,24.2312,24.2489,24.1692,24.2312,181200.0
2009-05-27 12:00:00,27.37,27.41,27.22,27.24,200800.0,24.2401,24.2755,24.1072,24.1249,200800.0
2009-05-27 12:30:00,27.24,27.24,27.11,27.19,303400.0,24.1249,24.1249,24.0098,24.0807,303400.0
2009-05-27 13:00:00,27.19,27.19,27.08,27.1,208800.0,24.0807,24.0807,23.9832,24.001,208800.0
2009-05-27 13:30:00,27.11,27.12,26.81,26.94,331700.0,24.0098,24.0187,23.7441,23.8593,331700.0
2009-05-27 14:00:00,26.94,26.94,26.73,26.88,399300.0,23.8593,23.8593,23.6733,23.8061,399300.0
2009-05-27 14:30:00,26.88,26.98,26.83,26.93,294100.0,23.8061,23.8947,23.7618,23.8504,294100.0
2009-05-27 15:00:00,26.93,27.03,26.73,26.74,370600.0,23.8504,23.939,23.6733,23.6821,370600.0
2009-05-27 15:30:00,26.74,26.82,26.68,26.68,729900.0,23.6821,23.753,23.629,23.629,729900.0
2009-05-28 09:30:00,27.01,27.03,26.78,26.93,275800.0,23.9212,23.939,23.7175,23.8504,275800.0
2009-05-28 10:00:00,26.94,26.95,26.73,26.82,400400.0,23.8593,23.8681,23.6733,23.753,400400.0
2009-05-28 10:30:00,26.82,26.82,26.68,26.74,324500.0,23.753,23.753,23.629,23.6821,324500.0
2009-05-28 11:00:00,26.74,26.83,26.71,26.79,308900.0,23.6821,23.7618,23.6556,23.7264,308900.0
2009-05-28 11:30:00,26.79,26.82,26.71,26.79,220300.0,23.7264,23.753,23.6556,23.7264,220300.0
2009-05-28 12:00:00,26.79,26.82,26.63,26.63,200000.0,23.7264,23.753,23.5847,23.5847,200000.0
2009-05-28 12:30:00,26.63,26.67,26.57,26.58,190600.0,23.5847,23.6201,23.5316,23.5404,190600.0
2009-05-28 13:00:00,26.58,26.92,26.57,26.87,500900.0,23.5404,23.8415,23.5316,23.7973,500900.0
2009-05-28 13:30:00,26.87,26.97,26.71,26.76,245600.0,23.7973,23.8858,23.6556,23.6998,245600.0
2009-05-28 14:00:00,26.76,26.87,26.74,26.86,287600.0,23.6998,23.7973,23.6821,23.7884,287600.0
2009-05-28 14:30:00,26.86,26.92,26.77,26.82,363800.0,23.7884,23.8415,23.7087,23.753,363800.0
2009-05-28 15:00:00,26.82,26.84,26.6,26.67,521600.0,23.753,23.7707,23.5581,23.6201,521600.0
2009-05-28 15:30:00,26.67,26.77,26.64,26.65,1087900.0,23.6201,23.7087,23.5936,23.6024,1087900.0
2009-05-29 09:30:00,26.72,26.98,26.51,26.64,243700.0,23.6644,23.8947,23.4784,23.5936,243700.0
2009-05-29 10:00:00,26.66,26.9,26.57,26.88,210600.0,23.6113,23.8238,23.5316,23.8061,210600.0
2009-05-29 10:30:00,26.88,26.91,26.74,26.85,144100.0,23.8061,23.8327,23.6821,23.7795,144100.0
2009-05-29 11:00:00,26.85,26.91,26.67,26.67,168500.0,23.7795,23.8327,23.6201,23.6201,168500.0
2009-05-29 11:30:00,26.67,26.75,26.62,26.63,178300.0,23.6201,23.691,23.5758,23.5847,178300.0
2009-05-29 12:00:00,26.63,26.71,26.62,26.7,176600.0,23.5847,23.6556,23.5758,23.6467,176600.0
2009-05-29 12:30:00,26.7,26.7,26.6,26.64,108100.0,23.6467,23.6467,23.5581,23.5936,108100.0
2009-05-29 13:00:00,26.64,26.75,26.64,26.74,144900.0,23.5936,23.691,23.5936,23.6821,144900.0
2009-05-29 13:30:00,26.74,26.77,26.69,26.72,139900.0,23.6821,23.7087,23.6378,23.6644,139900.0
2009-05-29 14:00:00,26.7,26.79,26.69,26.79,170600.0,23.6467,23.7264,23.6378,23.7264,170600.0
2009-05-29 14:30:00,26.79,26.83,26.75,26.83,271200.0,23.7264,23.7618,23.691,23.7618,271200.0
2009-05-29 15:00:00,26.83,26.95,26.8,26.91,223100.0,23.7618,23.8681,23.7353,23.8327,223100.0
2009-05-29 15:30:00,26.91,27.21,26.88,27.16,718400.0,23.8327,24.0984,23.8061,24.0541,718400.0
2009-06-01 09:30:00,27.51,27.74,27.22,27.54,363300.0,24.3641,24.5678,24.1072,24.3906,363300.0
2009-06-01 10:00:00,27.56,27.66,27.5,27.5,282300.0,24.4084,24.4969,24.3552,24.3552,282300.0
2009-06-01 10:30:00,27.51,27.72,27.51,27.65,232500.0,24.3641,24.5501,24.3641,24.4881,232500.0
2009-06-01 11:00:00,27.66,27.7,27.59,27.61,239300.0,24.4969,24.5323,24.4349,24.4526,239300.0
2009-06-01 11:30:00,27.62,27.72,27.54,27.71,139800.0,24.4615,24.5501,24.3906,24.5412,139800.0
2009-06-01 12:00:00,27.7,27.7,27.52,27.56,159500.0,24.5323,24.5323,24.3729,24.4084,159500.0
2009-06-01 12:30:00,27.57,27.6,27.48,27.48,114000.0,24.4172,24.4438,24.3375,24.3375,114000.0
2009-06-01 13:00:00,27.49,27.49,27.35,27.41,184900.0,24.3464,24.3464,24.2224,24.2755,184900.0
2009-06-01 13:30:00,27.42,27.63,27.41,27.59,166500.0,24.2844,24.4703,24.2755,24.4349,166500.0
2009-06-01 14:00:00,27.6,27.64,27.5,27.5,179100.0,24.4438,24.4792,24.3552,24.3552,179100.0
2009-06-01 14:30:00,27.5,27.57,27.42,27.54,288100.0,24.3552,24.4172,24.2844,24.3906,288100.0
2009-06-01 15:00:00,27.55,27.58,27.43,27.57,269700.0,24.3995,24.4261,24.2932,24.4172,269700.0
2009-06-01 15:30:00,27.58,27.63,27.53,27.62,749900.0,24.4261,24.4703,24.3818,24.4615,749900.0
2009-06-02 09:30:00,27.57,27.75,27.04,27.53,363500.0,24.4172,24.5766,23.9478,24.3818,363500.0
2009-06-02 10:00:00,27.53,27.87,27.52,27.76,891100.0,24.3818,24.6829,24.3729,24.5855,891100.0
2009-06-02 10:30:00,27.76,27.77,27.47,27.54,286300.0,24.5855,24.5943,24.3286,24.3906,286300.0
2009-06-02 11:00:00,27.54,27.58,27.49,27.55,171100.0,24.3906,24.4261,24.3464,24.3995,171100.0
2009-06-02 11:30:00,27.53,27.56,27.46,27.5,141500.0,24.3818,24.4084,24.3198,24.3552,141500.0
2009-06-02 12:00:00,27.5,27.51,27.42,27.42,167700.0,24.3552,24.3641,24.2844,24.2844,167700.0
2009-06-02 12:30:00,27.42,27.61,27.36,27.57,289200.0,24.2844,24.4526,24.2312,24.4172,289200.0
2009-06-02 13:00:00,27.57,27.69,27.54,27.68,123300.0,24.4172,24.5235,24.3906,24.5146,123300.0
2009-06-02 13:30:00,27.68,27.77,27.68,27.77,187000.0,24.5146,24.5943,24.5146,24.5943,187000.0
2009-06-02 14:00:00,27.77,27.8,27.68,27.79,232100.0,24.5943,24.6209,24.5146,24.612,232100.0
2009-06-02 14:30:00,27.79,27.89,27.78,27.79,293100.0,24.612,24.7006,24.6032,24.612,293100.0
2009-06-02 15:00:00,27.79,27.85,27.71,27.72,352200.0,24.612,24.6652,24.5412,24.5501,352200.0
2009-06-02 15:30:00,27.72,27.87,27.69,27.74,723400.0,24.5501,24.6829,24.5235,24.5678,723400.0
2009-06-03 09:30:00,27.13,27.7,27.13,27.46,237800.0,24.0275,24.5323,24.0275,24.3198,237800.0
2009-06-03 10:00:00,27.45,27.48,27.38,27.47,162100.0,24.3109,24.3375,24.2489,24.3286,162100.0
2009-06-03 10:30:00,27.47,27.64,27.47,27.64,102100.0,24.3286,24.4792,24.3286,24.4792,102100.0
2009-06-03 11:00:00,27.63,27.72,27.59,27.71,124800.0,24.4703,24.5501,24.4349,24.5412,124800.0
2009-06-03 11:30:00,27.71,27.81,27.63,27.64,215300.0,24.5412,24.6298,24.4703,24.4792,215300.0
2009-06-03 12:00:00,27.63,27.64,27.52,27.52,139100.0,24.4703,24.4792,24.3729,24.3729,139100.0
2009-06-03 12:30:00,27.52,27.54,27.45,27.5,136400.0,24.3729,24.3906,24.3109,24.3552,136400.0
2009-06-03 13:00:00,27.5,27.51,27.4,27.42,121400.0,24.3552,24.3641,24.2666,24.2844,121400.0
2009-06-03 13:30:00,27.42,27.44,27.36,27.39,138300.0,24.2844,24.3021,24.2312,24.2578,138300.0
2009-06-03 14:00:00,27.38,27.46,27.33,27.37,268000.0,24.2489,24.3198,24.2047,24.2401,268000.0
2009-06-03 14:30:00,27.37,27.52,27.35,27.52,136900.0,24.2401,24.3729,24.2224,24.3729,136900.0
2009-06-03 15:00:00,27.52,27.59,27.49,27.5,242800.0,24.3729,24.4349,24.3464,24.3552,242800.0
2009-06-03 15:30:00,27.5,27.74,27.46,27.73,571300.0,24.3552,24.5678,24.3198,24.5589,571300.0
2009-06-04 09:30:00,27.23,27.71,27.23,27.61,539800.0,24.1161,24.5412,24.1161,24.4526,539800.0
2009-06-04 10:00:00,27.62,27.62,27.32,27.49,246800.0,24.4615,24.4615,24.1958,24.3464,246800.0
2009-06-04 10:30:00,27.49,27.58,27.41,27.53,255900.0,24.3464,24.4261,24.2755,24.3818,255900.0
2009-06-04 11:00:00,27.54,27.58,27.46,27.47,157700.0,24.3906,24.4261,24.3198,24.3286,157700.0
2009-06-04 11:30:00,27.47,27.5,27.32,27.32,125700.0,24.3286,24.3552,24.1958,24.1958,125700.0
2009-06-04 12:00:00,27.32,27.39,27.29,27.36,136500.0,24.1958,24.2578,24.1692,24.2312,136500.0
2009-06-04 12:30:00,27.36,27.53,27.34,27.48,184000.0,24.2312,24.3818,24.2135,24.3375,184000.0
2009-06-04 13:00:00,27.48,27.51,27.44,27.49,75800.0,24.3375,24.3641,24.3021,24.3464,75800.0
2009-06-04 13:30:00,27.49,27.53,27.43,27.44,126700.0,24.3464,24.3818,24.2932,24.3021,126700.0
2009-06-04 14:00:00,27.44,27.53,27.44,27.48,113100.0,24.3021,24.3818,24.3021,24.3375,113100.0
2009-06-04 14:30:00,27.48,27.51,27.41,27.48,111200.0,24.3375,24.3641,24.2755,24.3375,111200.0
2009-06-04 15:00:00,27.48,27.55,27.43,27.54,115400.0,24.3375,24.3995,24.2932,24.3906,115400.0
2009-06-04 15:30:00,27.53,27.63,27.49,27.63,608800.0,24.3818,24.4703,24.3464,24.4703,608800.0
2009-06-05 09:30:00,27.94,27.94,27.61,27.71,532800.0,24.7449,24.7449,24.4526,24.5412,532800.0
2009-06-05 10:00:00,27.72,27.74,27.49,27.55,317000.0,24.5501,24.5678,24.3464,24.3995,317000.0
2009-06-05 10:30:00,27.54,27.82,27.51,27.75,336800.0,24.3906,24.6386,24.3641,24.5766,336800.0
2009-06-05 11:00:00,27.75,27.81,27.73,27.77,126400.0,24.5766,24.6298,24.5589,24.5943,126400.0
2009-06-05 11:30:00,27.76,27.81,27.69,27.8,122400.0,24.5855,24.6298,24.5235,24.6209,122400.0
2009-06-05 12:00:00,27.8,27.87,27.69,27.86,198100.0,24.6209,24.6829,24.5235,24.674,198100.0
2009-06-05 12:30:00,27.87,27.91,27.83,27.91,109300.0,24.6829,24.7183,24.6475,24.7183,109300.0
2009-06-05 13:00:00,27.91,27.93,27.86,27.87,145800.0,24.7183,24.736,24.674,24.6829,145800.0
2009-06-05 13:30:00,27.87,27.91,27.79,27.81,105900.0,24.6829,24.7183,24.612,24.6298,105900.0
2009-06-05 14:00:00,27.81,27.81,27.73,27.77,226200.0,24.6298,24.6298,24.5589,24.5943,226200.0
2009-06-05 14:30:00,27.77,27.86,27.74,27.84,202700.0,24.5943,24.674,24.5678,24.6563,202700.0
2009-06-05 15:00:00,27.83,27.97,27.83,27.88,365100.0,24.6475,24.7715,24.6475,24.6918,365100.0
2009-06-05 15:30:00,27.89,27.99,27.84,27.89,494900.0,24.7006,24.7892,24.6563,24.7006,494900.0
2009-06-08 09:30:00,28.27,28.27,27.82,27.94,678400.0,25.0372,25.0372,24.6386,24.7449,678400.0
2009-06-08 10:00:00,27.94,27.96,27.87,27.94,278800.0,24.7449,24.7626,24.6829,24.7449,278800.0
2009-06-08 10:30:00,27.95,27.98,27.9,27.94,428500.0,24.7538,24.7803,24.7095,24.7449,428500.0
2009-06-08 11:00:00,27.95,27.95,27.79,27.81,104500.0,24.7538,24.7538,24.612,24.6298,104500.0
2009-06-08 11:30:00,27.8,27.87,27.79,27.87,172600.0,24.6209,24.6829,24.612,24.6829,172600.0
2009-06-08 12:00:00,27.87,27.88,27.81,27.84,161000.0,24.6829,24.6918,24.6298,24.6563,161000.0
2009-06-08 12:30:00,27.84,27.94,27.83,27.94,207200.0,24.6563,24.7449,24.6475,24.7449,207200.0
2009-06-08 13:00:00,27.94,27.96,27.89,27.95,267900.0,24.7449,24.7626,24.7006,24.7538,267900.0
2009-06-08 13:30:00,27.95,27.96,27.86,27.86,131500.0,24.7538,24.7626,24.674,24.674,131500.0
2009-06-08 14:00:00,27.86,27.91,27.82,27.89,129000.0,24.674,24.7183,24.6386,24.7006,129000.0
2009-06-08 14:30:00,27.9,27.94,27.84,27.93,268200.0,24.7095,24.7449,24.6563,24.736,268200.0
2009-06-08 15:00:00,27.94,28.21,27.94,28.2,645400.0,24.7449,24.984,24.7449,24.9752,645400.0
2009-06-08 15:30:00,28.2,28.34,28.1,28.11,857600.0,24.9752,25.0992,24.8866,24.8955,857600.0
2009-06-09 09:30:00,28.05,28.8,28.0,28.69,812000.0,24.8423,25.5065,24.798,25.4091,812000.0
2009-06-09 10:00:00,28.69,28.69,28.47,28.54,274800.0,25.4091,25.4091,25.2143,25.2763,274800.0
2009-06-09 10:30:00,28.54,28.74,28.53,28.61,146000.0,25.2763,25.4534,25.2674,25.3383,146000.0
2009-06-09 11:00:00,28.61,28.63,28.46,28.52,194400.0,25.3383,25.356,25.2054,25.2586,194400.0
2009-06-09 11:30:00,28.51,28.58,28.47,28.49,104900.0,25.2497,25.3117,25.2143,25.232,104900.0
2009-06-09 12:00:00,28.48,28.59,28.48,28.58,149000.0,25.2231,25.3206,25.2231,25.3117,149000.0
2009-06-09 12:30:00,28.58,28.65,28.56,28.65,134400.0,25.3117,25.3737,25.294,25.3737,134400.0
2009-06-09 13:00:00,28.64,28.69,28.58,28.64,148900.0,25.3648,25.4091,25.3117,25.3648,148900.0
2009-06-09 13:30:00,28.65,28.66,28.58,28.63,157100.0,25.3737,25.3826,25.3117,25.356,157100.0
2009-06-09 14:00:00,28.63,28.74,28.61,28.73,250100.0,25.356,25.4534,25.3383,25.4446,250100.0
2009-06-09 14:30:00,28.73,28.78,28.65,28.67,231600.0,25.4446,25.4888,25.3737,25.3914,231600.0
2009-06-09 15:00:00,28.68,28.69,28.58,28.61,243700.0,25.4003,25.4091,25.3117,25.3383,243700.0
2009-06-09 15:30:00,28.61,28.69,28.52,28.58,702400.0,25.3383,25.4091,25.2586,25.3117,702400.0
2009-06-10 09:30:00,28.66,28.78,28.19,28.58,452200.0,25.3826,25.4888,24.9663,25.3117,452200.0
2009-06-10 10:00:00,28.58,28.6,28.35,28.35,295300.0,25.3117,25.3294,25.108,25.108,295300.0
2009-06-10 10:30:00,28.36,28.43,28.19,28.23,193000.0,25.1169,25.1789,24.9663,25.0017,193000.0
2009-06-10 11:00:00,28.23,28.26,28.1,28.14,241000.0,25.0017,25.0283,24.8866,24.922,241000.0
2009-06-10 11:30:00,28.14,28.19,28.1,28.12,108600.0,24.922,24.9663,24.8866,24.9043,108600.0
2009-06-10 12:00:00,28.12,28.29,28.11,28.25,148600.0,24.9043,25.0549,24.8955,25.0194,148600.0
2009-06-10 12:30:00,28.25,28.27,28.14,28.19,95500.0,25.0194,25.0372,24.922,24.9663,95500.0
2009-06-10 13:00:00,28.18,28.19,28.02,28.02,165800.0,24.9575,24.9663,24.8157,24.8157,165800.0
2009-06-10 13:30:00,28.03,28.12,27.96,28.11,203600.0,24.8246,24.9043,24.7626,24.8955,203600.0
2009-06-10 14:00:00,28.1,28.12,28.0,28.1,193400.0,24.8866,24.9043,24.798,24.8866,193400.0
2009-06-10 14:30:00,28.1,28.29,28.05,28.23,179200.0,24.8866,25.0549,24.8423,25.0017,179200.0
2009-06-10 15:00:00,28.22,28.23,28.13,28.17,228200.0,24.9929,25.0017,24.9132,24.9486,228200.0
2009-06-10 15:30:00,28.17,28.49,28.14,28.44,740900.0,24.9486,25.232,24.922,25.1877,740900.0
2009-06-11 09:30:00,28.26,28.63,28.06,28.48,342400.0,25.0283,25.356,24.8512,25.2231,342400.0
2009-06-11 10:00:00,28.48,28.51,28.26,28.3,386800.0,25.2231,25.2497,25.0283,25.0637,386800.0
2009-06-11 10:30:00,28.3,28.35,28.27,28.33,148900.0,25.0637,25.108,25.0372,25.0903,148900.0
2009-06-11 11:00:00,28.32,28.49,28.3,28.48,151100.0,25.0814,25.232,25.0637,25.2231,151100.0
2009-06-11 11:30:00,28.48,28.5,28.37,28.46,130700.0,25.2231,25.2409,25.1257,25.2054,130700.0
2009-06-11 12:00:00,28.45,28.45,28.23,28.29,205000.0,25.1966,25.1966,25.0017,25.0549,205000.0
2009-06-11 12:30:00,28.3,28.5,28.3,28.48,119400.0,25.0637,25.2409,25.0637,25.2231,119400.0
2009-06-11 13:00:00,28.47,28.65,28.45,28.65,185200.0,25.2143,25.3737,25.1966,25.3737,185200.0
2009-06-11 13:30:00,28.65,28.69,28.58,28.66,151700.0,25.3737,25.4091,25.3117,25.3826,151700.0
2009-06-11 14:00:00,28.64,28.67,28.55,28.64,167400.0,25.3648,25.3914,25.2851,25.3648,167400.0
2009-06-11 14:30:00,28.64,28.67,28.53,28.63,203700.0,25.3648,25.3914,25.2674,25.356,203700.0
2009-06-11 15:00:00,28.63,28.67,28.54,28.55,219400.0,25.356,25.3914,25.2763,25.2851,219400.0
2009-06-11 15:30:00,28.54,28.55,28.38,28.43,666700.0,25.2763,25.2851,25.1346,25.1789,666700.0
2009-06-12 09:30:00,28.34,28.47,28.06,28.14,251600.0,25.0992,25.2143,24.8512,24.922,251600.0
2009-06-12 10:00:00,28.13,28.29,28.01,28.14,268700.0,24.9132,25.0549,24.8069,24.922,268700.0
2009-06-12 10:30:00,28.13,28.4,28.1,28.32,171600.0,24.9132,25.1523,24.8866,25.0814,171600.0
2009-06-12 11:00:00,28.31,28.32,28.18,28.25,90700.0,25.0726,25.0814,24.9575,25.0194,90700.0
2009-06-12 11:30:00,28.26,28.32,28.18,28.26,90600.0,25.0283,25.0814,24.9575,25.0283,90600.0
2009-06-12 12:00:00,28.26,28.35,28.26,28.29,95800.0,25.0283,25.108,25.0283,25.0549,95800.0
2009-06-12 12:30:00,28.29,28.33,28.23,28.3,82700.0,25.0549,25.0903,25.0017,25.0637,82700.0
2009-06-12 13:00:00,28.31,28.37,28.29,28.34,70800.0,25.0726,25.1257,25.0549,25.0992,70800.0
2009-06-12 13:30:00,28.33,28.42,28.29,28.4,82100.0,25.0903,25.17,25.0549,25.1523,82100.0
2009-06-12 14:00:00,28.4,28.45,28.36,28.41,88700.0,25.1523,25.1966,25.1169,25.1611,88700.0
2009-06-12 14:30:00,28.41,28.63,28.41,28.59,221100.0,25.1611,25.356,25.1611,25.3206,221100.0
2009-06-12 15:00:00,28.59,28.62,28.51,28.58,207000.0,25.3206,25.3471,25.2497,25.3117,207000.0
2009-06-12 15:30:00,28.58,28.64,28.44,28.64,439900.0,25.3117,25.3648,25.1877,25.3648,439900.0
2009-06-15 09:30:00,28.12,28.39,27.83,27.86,315300.0,24.9043,25.1434,24.6475,24.674,315300.0
2009-06-15 10:00:00,27.85,27.89,27.62,27.63,296100.0,24.6652,24.7006,24.4615,24.4703,296100.0
2009-06-15 10:30:00,27.62,27.62,27.36,27.51,300500.0,24.4615,24.4615,24.2312,24.3641,300500.0
2009-06-15 11:00:00,27.52,27.53,27.34,27.43,203700.0,24.3729,24.3818,24.2135,24.2932,203700.0
2009-06-15 11:30:00,27.44,27.5,27.42,27.47,166100.0,24.3021,24.3552,24.2844,24.3286,166100.0
2009-06-15 12:00:00,27.48,27.57,27.44,27.49,127900.0,24.3375,24.4172,24.3021,24.3464,127900.0
2009-06-15 12:30:00,27.5,27.64,27.5,27.62,120300.0,24.3552,24.4792,24.3552,24.4615,120300.0
2009-06-15 13:00:00,27.62,27.64,27.51,27.56,137300.0,24.4615,24.4792,24.3641,24.4084,137300.0
2009-06-15 13:30:00,27.56,27.64,27.44,27.62,122400.0,24.4084,24.4792,24.3021,24.4615,122400.0
2009-06-15 14:00:00,27.62,27.73,27.61,27.71,204300.0,24.4615,24.5589,24.4526,24.5412,204300.0
2009-06-15 14:30:00,27.71,27.71,27.59,27.65,228300.0,24.5412,24.5412,24.4349,24.4881,228300.0
2009-06-15 15:00:00,27.65,27.75,27.6,27.71,270900.0,24.4881,24.5766,24.4438,24.5412,270900.0
2009-06-15 15:30:00,27.71,27.83,27.68,27.81,561200.0,24.5412,24.6475,24.5146,24.6298,561200.0
2009-06-16 09:30:00,27.97,28.15,27.76,27.81,444800.0,24.7715,24.9309,24.5855,24.6298,444800.0
2009-06-16 10:00:00,27.81,27.96,27.73,27.8,176600.0,24.6298,24.7626,24.5589,24.6209,176600.0
2009-06-16 10:30:00,27.8,27.94,27.78,27.88,211300.0,24.6209,24.7449,24.6032,24.6918,211300.0
2009-06-16 11:00:00,27.89,27.99,27.84,27.85,187700.0,24.7006,24.7892,24.6563,24.6652,187700.0
2009-06-16 11:30:00,27.85,27.94,27.84,27.88,119300.0,24.6652,24.7449,24.6563,24.6918,119300.0
2009-06-16 12:00:00,27.87,28.06,27.87,28.05,218400.0,24.6829,24.8512,24.6829,24.8423,218400.0
2009-06-16 12:30:00,28.05,28.06,27.93,27.99,441700.0,24.8423,24.8512,24.736,24.7892,441700.0
2009-06-16 13:00:00,27.99,28.08,27.96,28.0,244700.0,24.7892,24.8689,24.7626,24.798,244700.0
2009-06-16 13:30:00,28.01,28.04,27.96,27.99,144700.0,24.8069,24.8335,24.7626,24.7892,144700.0
2009-06-16 14:00:00,27.98,27.99,27.86,27.86,239700.0,24.7803,24.7892,24.674,24.674,239700.0
2009-06-16 14:30:00,27.86,27.96,27.81,27.96,322300.0,24.674,24.7626,24.6298,24.7626,322300.0
2009-06-16 15:00:00,27.96,27.99,27.81,27.84,344600.0,24.7626,24.7892,24.6298,24.6563,344600.0
2009-06-16 15:30:00,27.84,27.98,27.71,27.72,537400.0,24.6563,24.7803,24.5412,24.5501,537400.0
2009-06-17 09:30:00,28.08,28.19,27.62,27.93,373800.0,24.8689,24.9663,24.4615,24.736,373800.0
2009-06-17 10:00:00,27.92,28.18,27.88,27.99,269900.0,24.7272,24.9575,24.6918,24.7892,269900.0
2009-06-17 10:30:00,27.99,28.14,27.87,28.1,276000.0,24.7892,24.922,24.6829,24.8866,276000.0
2009-06-17 11:00:00,28.11,28.37,28.1,28.29,330600.0,24.8955,25.1257,24.8866,25.0549,330600.0
2009-06-17 11:30:00,28.29,28.29,28.1,28.15,240900.0,25.0549,25.0549,24.8866,24.9309,240900.0
2009-06-17 12:00:00,28.16,28.36,28.16,28.33,216300.0,24.9397,25.1169,24.9397,25.0903,216300.0
2009-06-17 12:30:00,28.32,28.35,28.19,28.24,191800.0,25.0814,25.108,24.9663,25.0106,191800.0
2009-06-17 13:00:00,28.25,28.37,28.21,28.35,150800.0,25.0194,25.1257,24.984,25.108,150800.0
2009-06-17 13:30:00,28.35,28.53,28.32,28.48,302300.0,25.108,25.2674,25.0814,25.2231,302300.0
2009-06-17 14:00:00,28.49,28.56,28.46,28.51,271600.0,25.232,25.294,25.2054,25.2497,271600.0
2009-06-17 14:30:00,28.51,28.53,28.33,28.37,171600.0,25.2497,25.2674,25.0903,25.1257,171600.0
2009-06-17 15:00:00,28.36,28.41,28.25,28.26,263800.0,25.1169,25.1611,25.0194,25.0283,263800.0
2009-06-17 15:30:00,28.25,28.39,28.22,28.26,590300.0,25.0194,25.1434,24.9929,25.0283,590300.0
2009-06-18 09:30:00,27.8,28.24,27.57,27.68,507200.0,24.6209,25.0106,24.4172,24.5146,507200.0
2009-06-18 10:00:00,27.68,28.02,27.67,27.73,280000.0,24.5146,24.8157,24.5058,24.5589,280000.0
2009-06-18 10:30:00,27.74,27.77,27.58,27.67,223400.0,24.5678,24.5943,24.4261,24.5058,223400.0
2009-06-18 11:00:00,27.68,27.86,27.67,27.82,172700.0,24.5146,24.674,24.5058,24.6386,172700.0
2009-06-18 11:30:00,27.82,27.91,27.79,27.9,132000.0,24.6386,24.7183,24.612,24.7095,132000.0
2009-06-18 12:00:00,27.91,27.96,27.88,27.92,107200.0,24.7183,24.7626,24.6918,24.7272,107200.0
2009-06-18 12:30:00,27.92,28.03,27.86,28.02,119000.0,24.7272,24.8246,24.674,24.8157,119000.0
2009-06-18 13:00:00,28.03,28.06,27.97,28.04,112100.0,24.8246,24.8512,24.7715,24.8335,112100.0
2009-06-18 13:30:00,28.05,28.08,27.97,28.01,109600.0,24.8423,24.8689,24.7715,24.8069,109600.0
2009-06-18 14:00:00,28.01,28.05,27.94,28.01,166400.0,24.8069,24.8423,24.7449,24.8069,166400.0
2009-06-18 14:30:00,28.01,28.05,27.97,28.03,141600.0,24.8069,24.8423,24.7715,24.8246,141600.0
2009-06-18 15:00:00,28.02,28.07,27.94,27.95,229200.0,24.8157,24.86,24.7449,24.7538,229200.0
2009-06-18 15:30:00,27.95,28.03,27.87,27.87,454200.0,24.7538,24.8246,24.6829,24.6829,454200.0
2009-06-19 09:30:00,28.24,28.24,27.65,28.21,1300500.0,25.0106,25.0106,24.4881,24.984,1300500.0
2009-06-19 10:00:00,28.21,28.26,28.15,28.18,155600.0,24.984,25.0283,24.9309,24.9575,155600.0
2009-06-19 10:30:00,28.18,28.35,28.18,28.32,148500.0,24.9575,25.108,24.9575,25.0814,148500.0
2009-06-19 11:00:00,28.33,28.39,28.28,28.38,185600.0,25.0903,25.1434,25.046,25.1346,185600.0
2009-06-19 11:30:00,28.39,28.4,28.3,28.35,105800.0,25.1434,25.1523,25.0637,25.108,105800.0
2009-06-19 12:00:00,28.35,28.36,28.14,28.15,125600.0,25.108,25.1169,24.922,24.9309,125600.0
2009-06-19 12:30:00,28.15,28.25,28.12,28.18,96200.0,24.9309,25.0194,24.9043,24.9575,96200.0
2009-06-19 13:00:00,28.18,28.21,28.13,28.18,89300.0,24.9575,24.984,24.9132,24.9575,89300.0
2009-06-19 13:30:00,28.18,28.23,28.14,28.14,149000.0,24.9575,25.0017,24.922,24.922,149000.0
2009-06-19 14:00:00,28.14,28.18,28.02,28.05,137200.0,24.922,24.9575,24.8157,24.8423,137200.0
2009-06-19 14:30:00,28.06,28.11,28.02,28.05,158300.0,24.8512,24.8955,24.8157,24.8423,158300.0
2009-06-19 15:00:00,28.04,28.23,28.04,28.23,292500.0,24.8335,25.0017,24.8335,25.0017,292500.0
2009-06-19 15:30:00,28.22,28.24,28.0,28.09,552000.0,24.9929,25.0106,24.798,24.8777,552000.0
2009-06-22 09:30:00,27.45,27.55,27.23,27.44,453400.0,24.3109,24.3995,24.1161,24.3021,453400.0
2009-06-22 10:00:00,27.45,27.51,27.38,27.41,331900.0,24.3109,24.3641,24.2489,24.2755,331900.0
2009-06-22 10:30:00,27.4,27.4,27.25,27.31,178000.0,24.2666,24.2666,24.1338,24.1869,178000.0
2009-06-22 11:00:00,27.31,27.45,27.26,27.4,154700.0,24.1869,24.3109,24.1427,24.2666,154700.0
2009-06-22 11:30:00,27.4,27.44,27.27,27.3,167500.0,24.2666,24.3021,24.1515,24.1781,167500.0
2009-06-22 12:00:00,27.3,27.42,27.26,27.37,142100.0,24.1781,24.2844,24.1427,24.2401,142100.0
2009-06-22 12:30:00,27.37,27.4,27.33,27.37,138300.0,24.2401,24.2666,24.2047,24.2401,138300.0
2009-06-22 13:00:00,27.38,27.38,27.28,27.34,146400.0,24.2489,24.2489,24.1604,24.2135,146400.0
2009-06-22 13:30:00,27.33,27.4,27.28,27.33,182400.0,24.2047,24.2666,24.1604,24.2047,182400.0
2009-06-22 14:00:00,27.33,27.39,27.27,27.31,317200.0,24.2047,24.2578,24.1515,24.1869,317200.0
2009-06-22 14:30:00,27.3,27.35,27.25,27.27,268700.0,24.1781,24.2224,24.1338,24.1515,268700.0
2009-06-22 15:00:00,27.27,27.36,27.24,27.32,320800.0,24.1515,24.2312,24.1249,24.1958,320800.0
2009-06-22 15:30:00,27.32,27.4,27.17,27.22,847100.0,24.1958,24.2666,24.0629,24.1072,847100.0
2009-06-23 09:30:00,27.47,27.63,27.27,27.48,266500.0,24.3286,24.4703,24.1515,24.3375,266500.0
2009-06-23 10:00:00,27.48,27.52,27.36,27.36,391600.0,24.3375,24.3729,24.2312,24.2312,391600.0
2009-06-23 10:30:00,27.36,27.4,27.25,27.37,202300.0,24.2312,24.2666,24.1338,24.2401,202300.0
2009-06-23 11:00:00,27.38,27.5,27.34,27.5,165200.0,24.2489,24.3552,24.2135,24.3552,165200.0
2009-06-23 11:30:00,27.49,27.57,27.48,27.54,106900.0,24.3464,24.4172,24.3375,24.3906,106900.0
2009-06-23 12:00:00,27.55,27.57,27.34,27.37,169600.0,24.3995,24.4172,24.2135,24.2401,169600.0
2009-06-23 12:30:00,27.37,27.38,27.24,27.27,238800.0,24.2401,24.2489,24.1249,24.1515,238800.0
2009-06-23 13:00:00,27.27,27.36,27.22,27.22,221200.0,24.1515,24.2312,24.1072,24.1072,221200.0
2009-06-23 13:30:00,27.22,27.26,27.15,27.15,113300.0,24.1072,24.1427,24.0452,24.0452,113300.0
2009-06-23 14:00:00,27.15,27.27,27.12,27.22,197400.0,24.0452,24.1515,24.0187,24.1072,197400.0
2009-06-23 14:30:00,27.23,27.3,27.18,27.27,247300.0,24.1161,24.1781,24.0718,24.1515,247300.0
2009-06-23 15:00:00,27.28,27.39,27.21,27.37,303000.0,24.1604,24.2578,24.0984,24.2401,303000.0
2009-06-23 15:30:00,27.37,27.4,27.25,27.28,398100.0,24.2401,24.2666,24.1338,24.1604,398100.0
2009-06-24 09:30:00,27.36,27.64,27.32,27.61,260200.0,24.2312,24.4792,24.1958,24.4526,260200.0
2009-06-24 10:00:00,27.61,27.84,27.55,27.8,297700.0,24.4526,24.6563,24.3995,24.6209,297700.0
2009-06-24 10:30:00,27.81,27.85,27.74,27.81,204100.0,24.6298,24.6652,24.5678,24.6298,204100.0
2009-06-24 11:00:00,27.81,27.87,27.81,27.86,86100.0,24.6298,24.6829,24.6298,24.674,86100.0
2009-06-24 11:30:00,27.86,27.87,27.82,27.83,128500.0,24.674,24.6829,24.6386,24.6475,128500.0
2009-06-24 12:00:00,27.82,27.83,27.75,27.78,81600.0,24.6386,24.6475,24.5766,24.6032,81600.0
2009-06-24 12:30:00,27.78,27.78,27.75,27.76,57400.0,24.6032,24.6032,24.5766,24.5855,57400.0
2009-06-24 13:00:00,27.75,27.78,27.75,27.75,54600.0,24.5766,24.6032,24.5766,24.5766,54600.0
2009-06-24 13:30:00,27.75,27.77,27.72,27.73,152300.0,24.5766,24.5943,24.5501,24.5589,152300.0
2009-06-24 14:00:00,27.73,27.83,27.6,27.65,242800.0,24.5589,24.6475,24.4438,24.4881,242800.0
2009-06-24 14:30:00,27.64,27.81,27.57,27.74,359600.0,24.4792,24.6298,24.4172,24.5678,359600.0
2009-06-24 15:00:00,27.75,27.78,27.55,27.66,351200.0,24.5766,24.6032,24.3995,24.4969,351200.0
2009-06-24 15:30:00,27.67,27.78,27.63,27.72,535000.0,24.5058,24.6032,24.4703,24.5501,535000.0
2009-06-25 09:30:00,27.67,27.85,27.47,27.81,269100.0,24.5058,24.6652,24.3286,24.6298,269100.0
2009-06-25 10:00:00,27.81,28.11,27.81,28.09,247300.0,24.6298,24.8955,24.6298,24.8777,247300.0
2009-06-25 10:30:00,28.09,28.12,28.06,28.08,137700.0,24.8777,24.9043,24.8512,24.8689,137700.0
2009-06-25 11:00:00,28.08,28.15,28.0,28.15,111400.0,24.8689,24.9309,24.798,24.9309,111400.0
2009-06-25 11:30:00,28.14,28.25,28.14,28.25,240000.0,24.922,25.0194,24.922,25.0194,240000.0
2009-06-25 12:00:00,28.25,28.25,28.14,28.18,91000.0,25.0194,25.0194,24.922,24.9575,91000.0
2009-06-25 12:30:00,28.19,28.2,28.14,28.14,48200.0,24.9663,24.9752,24.922,24.922,48200.0
2009-06-25 13:00:00,28.14,28.25,28.12,28.22,119500.0,24.922,25.0194,24.9043,24.9929,119500.0
2009-06-25 13:30:00,28.23,28.25,28.1,28.16,150500.0,25.0017,25.0194,24.8866,24.9397,150500.0
2009-06-25 14:00:00,28.17,28.18,28.09,28.11,106400.0,24.9486,24.9575,24.8777,24.8955,106400.0
2009-06-25 14:30:00,28.12,28.19,28.08,28.15,148400.0,24.9043,24.9663,24.8689,24.9309,148400.0
2009-06-25 15:00:00,28.15,28.27,28.15,28.23,196900.0,24.9309,25.0372,24.9309,25.0017,196900.0
2009-06-25 15:30:00,28.23,28.27,28.1,28.27,405000.0,25.0017,25.0372,24.8866,25.0372,405000.0
2009-06-26 09:30:00,28.1,28.31,28.05,28.19,208600.0,24.8866,25.0726,24.8423,24.9663,208600.0
2009-06-26 10:00:00,28.19,28.31,28.09,28.11,189600.0,24.9663,25.0726,24.8777,24.8955,189600.0
2009-06-26 10:30:00,28.11,28.13,27.95,27.97,161100.0,24.8955,24.9132,24.7538,24.7715,161100.0
2009-06-26 11:00:00,27.97,28.11,27.9,28.11,89100.0,24.7715,24.8955,24.7095,24.8955,89100.0
2009-06-26 11:30:00,28.11,28.19,28.09,28.17,52500.0,24.8955,24.9663,24.8777,24.9486,52500.0
2009-06-26 12:00:00,28.17,28.26,28.17,28.24,173100.0,24.9486,25.0283,24.9486,25.0106,173100.0
2009-06-26 12:30:00,28.25,28.3,28.2,28.24,87900.0,25.0194,25.0637,24.9752,25.0106,87900.0
2009-06-26 13:00:00,28.24,28.26,28.15,28.21,75900.0,25.0106,25.0283,24.9309,24.984,75900.0
2009-06-26 13:30:00,28.2,28.25,28.17,28.2,81700.0,24.9752,25.0194,24.9486,24.9752,81700.0
2009-06-26 14:00:00,28.2,28.21,28.17,28.19,60100.0,24.9752,24.984,24.9486,24.9663,60100.0
2009-06-26 14:30:00,28.18,28.22,28.14,28.19,212500.0,24.9575,24.9929,24.922,24.9663,212500.0
2009-06-26 15:00:00,28.2,28.24,28.13,28.19,136200.0,24.9752,25.0106,24.9132,24.9663,136200.0
2009-06-26 15:30:00,28.18,28.27,28.11,28.14,549400.0,24.9575,25.0372,24.8955,24.922,549400.0
2009-06-29 09:30:00,28.11,28.31,27.94,28.02,193500.0,24.8955,25.0726,24.7449,24.8157,193500.0
2009-06-29 10:00:00,28.0,28.11,27.83,28.1,336700.0,24.798,24.8955,24.6475,24.8866,336700.0
2009-06-29 10:30:00,28.09,28.19,28.07,28.14,223200.0,24.8777,24.9663,24.86,24.922,223200.0
2009-06-29 11:00:00,28.14,28.19,28.09,28.15,186600.0,24.922,24.9663,24.8777,24.9309,186600.0
2009-06-29 11:30:00,28.14,28.35,28.13,28.35,102400.0,24.922,25.108,24.9132,25.108,102400.0
2009-06-29 12:00:00,28.35,28.42,28.33,28.36,142700.0,25.108,25.17,25.0903,25.1169,142700.0
2009-06-29 12:30:00,28.36,28.42,28.34,28.37,147500.0,25.1169,25.17,25.0992,25.1257,147500.0
2009-06-29 13:00:00,28.37,28.41,28.34,28.34,88700.0,25.1257,25.1611,25.0992,25.0992,88700.0
2009-06-29 13:30:00,28.34,28.44,28.33,28.37,125400.0,25.0992,25.1877,25.0903,25.1257,125400.0
2009-06-29 14:00:00,28.38,28.39,28.3,28.35,139500.0,25.1346,25.1434,25.0637,25.108,139500.0
2009-06-29 14:30:00,28.35,28.41,28.31,28.33,166700.0,25.108,25.1611,25.0726,25.0903,166700.0
2009-06-29 15:00:00,28.33,28.38,28.28,28.35,189200.0,25.0903,25.1346,25.046,25.108,189200.0
2009-06-29 15:30:00,28.35,28.35,28.18,28.26,377400.0,25.108,25.108,24.9575,25.0283,377400.0
2009-06-30 09:30:00,28.4,28.45,28.14,28.42,166000.0,25.1523,25.1966,24.922,25.17,166000.0
2009-06-30 10:00:00,28.42,28.44,28.2,28.23,359000.0,25.17,25.1877,24.9752,25.0017,359000.0
2009-06-30 10:30:00,28.22,28.33,28.13,28.27,224400.0,24.9929,25.0903,24.9132,25.0372,224400.0
2009-06-30 11:00:00,28.27,28.29,28.15,28.15,146400.0,25.0372,25.0549,24.9309,24.9309,146400.0
2009-06-30 11:30:00,28.15,28.16,28.05,28.08,125400.0,24.9309,24.9397,24.8423,24.8689,125400.0
2009-06-30 12:00:00,28.08,28.13,27.98,28.06,131500.0,24.8689,24.9132,24.7803,24.8512,131500.0
2009-06-30 12:30:00,28.07,28.09,28.01,28.02,144000.0,24.86,24.8777,24.8069,24.8157,144000.0
2009-06-30 13:00:00,28.01,28.02,27.95,27.98,100200.0,24.8069,24.8157,24.7538,24.7803,100200.0
2009-06-30 13:30:00,27.97,28.01,27.97,27.98,102000.0,24.7715,24.8069,24.7715,24.7803,102000.0
2009-06-30 14:00:00,27.98,28.06,27.94,28.04,146700.0,24.7803,24.8512,24.7449,24.8335,146700.0
2009-06-30 14:30:00,28.04,28.08,28.0,28.0,189000.0,24.8335,24.8689,24.798,24.798,189000.0
2009-06-30 15:00:00,28.01,28.14,27.98,28.14,281200.0,24.8069,24.922,24.7803,24.922,281200.0
2009-06-30 15:30:00,28.14,28.25,28.08,28.18,400900.0,24.922,25.0194,24.8689,24.9575,400900.0
2009-07-01 09:30:00,28.21,28.5,28.19,28.44,198900.0,24.984,25.2409,24.9663,25.1877,198900.0
2009-07-01 10:00:00,28.44,28.63,28.22,28.59,345800.0,25.1877,25.356,24.9929,25.3206,345800.0
2009-07-01 10:30:00,28.6,28.7,28.53,28.54,243900.0,25.3294,25.418,25.2674,25.2763,243900.0
2009-07-01 11:00:00,28.55,28.59,28.41,28.43,206500.0,25.2851,25.3206,25.1611,25.1789,206500.0
2009-07-01 11:30:00,28.42,28.56,28.41,28.55,79200.0,25.17,25.294,25.1611,25.2851,79200.0
2009-07-01 12:00:00,28.56,28.58,28.46,28.53,113500.0,25.294,25.3117,25.2054,25.2674,113500.0
2009-07-01 12:30:00,28.54,28.54,28.43,28.43,140700.0,25.2763,25.2763,25.1789,25.1789,140700.0
2009-07-01 13:00:00,28.42,28.6,28.41,28.59,162100.0,25.17,25.3294,25.1611,25.3206,162100.0
2009-07-01 13:30:00,28.59,28.63,28.56,28.56,163500.0,25.3206,25.356,25.294,25.294,163500.0
2009-07-01 14:00:00,28.56,28.6,28.49,28.6,175800.0,25.294,25.3294,25.232,25.3294,175800.0
2009-07-01 14:30:00,28.59,28.67,28.52,28.56,242700.0,25.3206,25.3914,25.2586,25.294,242700.0
2009-07-01 15:00:00,28.56,28.57,28.47,28.48,245200.0,25.294,25.3029,25.2143,25.2231,245200.0
2009-07-01 15:30:00,28.48,28.52,28.38,28.42,476500.0,25.2231,25.2586,25.1346,25.17,476500.0
2009-07-02 09:30:00,28.16,28.26,27.79,27.83,307300.0,24.9397,25.0283,24.612,24.6475,307300.0
2009-07-02 10:00:00,27.84,27.86,27.7,27.83,324100.0,24.6563,24.674,24.5323,24.6475,324100.0
2009-07-02 10:30:00,27.84,27.94,27.82,27.89,233900.0,24.6563,24.7449,24.6386,24.7006,233900.0
2009-07-02 11:00:00,27.89,28.02,27.88,27.97,136100.0,24.7006,24.8157,24.6918,24.7715,136100.0
2009-07-02 11:30:00,27.96,27.96,27.85,27.91,122800.0,24.7626,24.7626,24.6652,24.7183,122800.0
2009-07-02 12:00:00,27.92,27.95,27.84,27.85,133500.0,24.7272,24.7538,24.6563,24.6652,133500.0
2009-07-02 12:30:00,27.84,27.94,27.81,27.93,112200.0,24.6563,24.7449,24.6298,24.736,112200.0
2009-07-02 13:00:00,27.94,28.02,27.93,28.0,102100.0,24.7449,24.8157,24.736,24.798,102100.0
2009-07-02 13:30:00,28.01,28.03,27.95,27.97,82900.0,24.8069,24.8246,24.7538,24.7715,82900.0
2009-07-02 14:00:00,27.97,28.06,27.96,28.01,85600.0,24.7715,24.8512,24.7626,24.8069,85600.0
2009-07-02 14:30:00,28.0,28.04,27.98,27.99,76200.0,24.798,24.8335,24.7803,24.7892,76200.0
2009-07-02 15:00:00,28.0,28.03,27.88,27.9,100300.0,24.798,24.8246,24.6918,24.7095,100300.0
2009-07-02 15:30:00,27.91,28.02,27.83,27.86,407900.0,24.7183,24.8157,24.6475,24.674,407900.0
2009-07-06 09:30:00,28.08,28.09,27.66,27.86,153900.0,24.8689,24.8777,24.4969,24.674,153900.0
2009-07-06 10:00:00,27.87,27.97,27.6,27.67,231000.0,24.6829,24.7715,24.4438,24.5058,231000.0
2009-07-06 10:30:00,27.67,27.82,27.63,27.81,140900.0,24.5058,24.6386,24.4703,24.6298,140900.0
2009-07-06 11:00:00,27.82,27.88,27.79,27.87,80000.0,24.6386,24.6918,24.612,24.6829,80000.0
2009-07-06 11:30:00,27.87,27.89,27.74,27.76,83500.0,24.6829,24.7006,24.5678,24.5855,83500.0
2009-07-06 12:00:00,27.76,27.8,27.73,27.74,79400.0,24.5855,24.6209,24.5589,24.5678,79400.0
2009-07-06 12:30:00,27.74,27.78,27.71,27.74,114700.0,24.5678,24.6032,24.5412,24.5678,114700.0
2009-07-06 13:00:00,27.75,27.89,27.73,27.84,161600.0,24.5766,24.7006,24.5589,24.6563,161600.0
2009-07-06 13:30:00,27.83,27.86,27.77,27.81,156600.0,24.6475,24.674,24.5943,24.6298,156600.0
2009-07-06 14:00:00,27.82,27.91,27.78,27.86,179600.0,24.6386,24.7183,24.6032,24.674,179600.0
2009-07-06 14:30:00,27.86,27.89,27.79,27.87,115600.0,24.674,24.7006,24.612,24.6829,115600.0
2009-07-06 15:00:00,27.87,27.97,27.86,27.94,213900.0,24.6829,24.7715,24.674,24.7449,213900.0
2009-07-06 15:30:00,27.93,27.96,27.81,27.95,450200.0,24.736,24.7626,24.6298,24.7538,450200.0
2009-07-07 09:30:00,27.82,27.96,27.49,27.5,285800.0,24.6386,24.7626,24.3464,24.3552,285800.0
2009-07-07 10:00:00,27.52,27.52,27.33,27.34,389200.0,24.3729,24.3729,24.2047,24.2135,389200.0
2009-07-07 10:30:00,27.35,27.35,27.25,27.27,181800.0,24.2224,24.2224,24.1338,24.1515,181800.0
2009-07-07 11:00:00,27.27,27.3,27.21,27.21,160200.0,24.1515,24.1781,24.0984,24.0984,160200.0
2009-07-07 11:30:00,27.21,27.28,27.18,27.27,254600.0,24.0984,24.1604,24.0718,24.1515,254600.0
2009-07-07 12:00:00,27.27,27.32,27.22,27.28,246100.0,24.1515,24.1958,24.1072,24.1604,246100.0
2009-07-07 12:30:00,27.28,27.36,27.28,27.29,126800.0,24.1604,24.2312,24.1604,24.1692,126800.0
2009-07-07 13:00:00,27.28,27.39,27.28,27.32,140200.0,24.1604,24.2578,24.1604,24.1958,140200.0
2009-07-07 13:30:00,27.33,27.35,27.25,27.29,133400.0,24.2047,24.2224,24.1338,24.1692,133400.0
2009-07-07 14:00:00,27.3,27.33,27.24,27.31,137000.0,24.1781,24.2047,24.1249,24.1869,137000.0
2009-07-07 14:30:00,27.32,27.35,27.2,27.27,146400.0,24.1958,24.2224,24.0895,24.1515,146400.0
2009-07-07 15:00:00,27.27,27.27,27.17,27.21,284400.0,24.1515,24.1515,24.0629,24.0984,284400.0
2009-07-07 15:30:00,27.22,27.25,27.04,27.04,813400.0,24.1072,24.1338,23.9478,23.9478,813400.0
2009-07-08 09:30:00,27.13,27.5,27.0,27.06,201700.0,24.0275,24.3552,23.9124,23.9655,201700.0
2009-07-08 10:00:00,27.08,27.2,27.01,27.12,234500.0,23.9832,24.0895,23.9212,24.0187,234500.0
2009-07-08 10:30:00,27.13,27.13,27.0,27.0,123700.0,24.0275,24.0275,23.9124,23.9124,123700.0
2009-07-08 11:00:00,27.01,27.01,26.88,26.98,208800.0,23.9212,23.9212,23.8061,23.8947,208800.0
2009-07-08 11:30:00,26.99,27.06,26.93,27.0,152800.0,23.9035,23.9655,23.8504,23.9124,152800.0
2009-07-08 12:00:00,26.99,27.01,26.9,26.91,165300.0,23.9035,23.9212,23.8238,23.8327,165300.0
2009-07-08 12:30:00,26.92,27.0,26.89,26.95,112600.0,23.8415,23.9124,23.815,23.8681,112600.0
2009-07-08 13:00:00,26.95,27.15,26.94,27.11,274400.0,23.8681,24.0452,23.8593,24.0098,274400.0
2009-07-08 13:30:00,27.11,27.15,27.07,27.12,152300.0,24.0098,24.0452,23.9744,24.0187,152300.0
2009-07-08 14:00:00,27.12,27.12,27.02,27.07,224800.0,24.0187,24.0187,23.9301,23.9744,224800.0
2009-07-08 14:30:00,27.06,27.12,26.98,27.03,498700.0,23.9655,24.0187,23.8947,23.939,498700.0
2009-07-08 15:00:00,27.06,27.12,27.0,27.06,270100.0,23.9655,24.0187,23.9124,23.9655,270100.0
2009-07-08 15:30:00,27.06,27.22,27.04,27.07,732700.0,23.9655,24.1072,23.9478,23.9744,732700.0
2009-07-09 09:30:00,27.07,27.28,26.97,27.14,307300.0,23.9744,24.1604,23.8858,24.0364,307300.0
2009-07-09 10:00:00,27.13,27.26,27.07,27.17,147500.0,24.0275,24.1427,23.9744,24.0629,147500.0
2009-07-09 10:30:00,27.17,27.26,27.11,27.26,131100.0,24.0629,24.1427,24.0098,24.1427,131100.0
2009-07-09 11:00:00,27.25,27.28,27.13,27.24,140900.0,24.1338,24.1604,24.0275,24.1249,140900.0
2009-07-09 11:30:00,27.24,27.37,27.21,27.31,215000.0,24.1249,24.2401,24.0984,24.1869,215000.0
2009-07-09 12:00:00,27.3,27.31,27.25,27.26,122600.0,24.1781,24.1869,24.1338,24.1427,122600.0
2009-07-09 12:30:00,27.25,27.35,27.23,27.35,183700.0,24.1338,24.2224,24.1161,24.2224,183700.0
2009-07-09 13:00:00,27.34,27.45,27.29,27.41,156200.0,24.2135,24.3109,24.1692,24.2755,156200.0
2009-07-09 13:30:00,27.41,27.45,27.31,27.34,193700.0,24.2755,24.3109,24.1869,24.2135,193700.0
2009-07-09 14:00:00,27.34,27.48,27.31,27.42,167200.0,24.2135,24.3375,24.1869,24.2844,167200.0
2009-07-09 14:30:00,27.42,27.48,27.39,27.42,169200.0,24.2844,24.3375,24.2578,24.2844,169200.0
2009-07-09 15:00:00,27.42,27.46,27.33,27.37,199200.0,24.2844,24.3198,24.2047,24.2401,199200.0
2009-07-09 15:30:00,27.37,27.42,27.26,27.28,416100.0,24.2401,24.2844,24.1427,24.1604,416100.0
2009-07-10 09:30:00,27.1,27.6,27.1,27.55,290200.0,24.001,24.4438,24.001,24.3995,290200.0
2009-07-10 10:00:00,27.54,27.71,27.47,27.68,225200.0,24.3906,24.5412,24.3286,24.5146,225200.0
2009-07-10 10:30:00,27.68,27.68,27.47,27.61,169200.0,24.5146,24.5146,24.3286,24.4526,169200.0
2009-07-10 11:00:00,27.62,27.62,27.31,27.36,233100.0,24.4615,24.4615,24.1869,24.2312,233100.0
2009-07-10 11:30:00,27.35,27.54,27.29,27.49,157500.0,24.2224,24.3906,24.1692,24.3464,157500.0
2009-07-10 12:00:00,27.48,27.52,27.39,27.45,151800.0,24.3375,24.3729,24.2578,24.3109,151800.0
2009-07-10 12:30:00,27.45,27.5,27.4,27.44,94500.0,24.3109,24.3552,24.2666,24.3021,94500.0
2009-07-10 13:00:00,27.45,27.46,27.37,27.38,114800.0,24.3109,24.3198,24.2401,24.2489,114800.0
2009-07-10 13:30:00,27.38,27.48,27.38,27.45,101300.0,24.2489,24.3375,24.2489,24.3109,101300.0
2009-07-10 14:00:00,27.45,27.47,27.36,27.41,111400.0,24.3109,24.3286,24.2312,24.2755,111400.0
2009-07-10 14:30:00,27.41,27.44,27.37,27.39,107100.0,24.2755,24.3021,24.2401,24.2578,107100.0
2009-07-10 15:00:00,27.39,27.47,27.37,27.44,184200.0,24.2578,24.3286,24.2401,24.3021,184200.0
2009-07-10 15:30:00,27.44,27.48,27.37,27.47,515200.0,24.3021,24.3375,24.2401,24.3286,515200.0
2009-07-13 09:30:00,27.41,27.43,26.94,27.04,267300.0,24.2755,24.2932,23.8593,23.9478,267300.0
2009-07-13 10:00:00,27.03,27.15,26.93,27.1,285900.0,23.939,24.0452,23.8504,24.001,285900.0
2009-07-13 10:30:00,27.11,27.3,27.1,27.3,327300.0,24.0098,24.1781,24.001,24.1781,327300.0
2009-07-13 11:00:00,27.3,27.42,27.29,27.38,135300.0,24.1781,24.2844,24.1692,24.2489,135300.0
2009-07-13 11:30:00,27.38,27.64,27.37,27.62,193100.0,24.2489,24.4792,24.2401,24.4615,193100.0
2009-07-13 12:00:00,27.61,27.63,27.47,27.48,115500.0,24.4526,24.4703,24.3286,24.3375,115500.0
2009-07-13 12:30:00,27.48,27.58,27.47,27.55,163500.0,24.3375,24.4261,24.3286,24.3995,163500.0
2009-07-13 13:00:00,27.55,27.68,27.54,27.65,98600.0,24.3995,24.5146,24.3906,24.4881,98600.0
2009-07-13 13:30:00,27.66,27.72,27.63,27.68,159900.0,24.4969,24.5501,24.4703,24.5146,159900.0
2009-07-13 14:00:00,27.69,27.8,27.68,27.76,145500.0,24.5235,24.6209,24.5146,24.5855,145500.0
2009-07-13 14:30:00,27.77,27.8,27.73,27.78,204600.0,24.5943,24.6209,24.5589,24.6032,204600.0
2009-07-13 15:00:00,27.78,27.81,27.7,27.7,187100.0,24.6032,24.6298,24.5323,24.5323,187100.0
2009-07-13 15:30:00,27.7,27.81,27.68,27.78,347800.0,24.5323,24.6298,24.5146,24.6032,347800.0
2009-07-14 09:30:00,27.65,27.78,27.43,27.5,273900.0,24.4881,24.6032,24.2932,24.3552,273900.0
2009-07-14 10:00:00,27.49,27.55,27.42,27.44,318600.0,24.3464,24.3995,24.2844,24.3021,318600.0
2009-07-14 10:30:00,27.46,27.54,27.44,27.51,193300.0,24.3198,24.3906,24.3021,24.3641,193300.0
2009-07-14 11:00:00,27.51,27.67,27.5,27.61,190600.0,24.3641,24.5058,24.3552,24.4526,190600.0
2009-07-14 11:30:00,27.61,27.65,27.55,27.62,141000.0,24.4526,24.4881,24.3995,24.4615,141000.0
2009-07-14 12:00:00,27.63,27.63,27.55,27.6,112200.0,24.4703,24.4703,24.3995,24.4438,112200.0
2009-07-14 12:30:00,27.6,27.63,27.58,27.61,89600.0,24.4438,24.4703,24.4261,24.4526,89600.0
2009-07-14 13:00:00,27.6,27.65,27.56,27.59,158000.0,24.4438,24.4881,24.4084,24.4349,158000.0
2009-07-14 13:30:00,27.6,27.6,27.55,27.59,111800.0,24.4438,24.4438,24.3995,24.4349,111800.0
2009-07-14 14:00:00,27.6,27.64,27.55,27.6,168300.0,24.4438,24.4792,24.3995,24.4438,168300.0
2009-07-14 14:30:00,27.59,27.68,27.58,27.68,160200.0,24.4349,24.5146,24.4261,24.5146,160200.0
2009-07-14 15:00:00,27.67,27.69,27.57,27.58,253100.0,24.5058,24.5235,24.4172,24.4261,253100.0
2009-07-14 15:30:00,27.58,27.59,27.46,27.55,1066100.0,24.4261,24.4349,24.3198,24.3995,1066100.0
2009-07-15 09:30:00,27.66,28.08,27.44,27.93,311000.0,24.4969,24.8689,24.3021,24.736,311000.0
2009-07-15 10:00:00,27.92,28.19,27.92,28.18,209100.0,24.7272,24.9663,24.7272,24.9575,209100.0
2009-07-15 10:30:00,28.18,28.24,28.14,28.24,130900.0,24.9575,25.0106,24.922,25.0106,130900.0
2009-07-15 11:00:00,28.24,28.35,28.23,28.24,169900.0,25.0106,25.108,25.0017,25.0106,169900.0
2009-07-15 11:30:00,28.24,28.28,28.18,28.19,119200.0,25.0106,25.046,24.9575,24.9663,119200.0
2009-07-15 12:00:00,28.19,28.25,28.18,28.23,76400.0,24.9663,25.0194,24.9575,25.0017,76400.0
2009-07-15 12:30:00,28.22,28.28,28.21,28.25,78000.0,24.9929,25.046,24.984,25.0194,78000.0
2009-07-15 13:00:00,28.25,28.27,28.2,28.26,73200.0,25.0194,25.0372,24.9752,25.0283,73200.0
2009-07-15 13:30:00,28.26,28.3,28.24,28.27,136400.0,25.0283,25.0637,25.0106,25.0372,136400.0
2009-07-15 14:00:00,28.27,28.3,28.22,28.29,154000.0,25.0372,25.0637,24.9929,25.0549,154000.0
2009-07-15 14:30:00,28.3,28.4,28.27,28.4,164600.0,25.0637,25.1523,25.0372,25.1523,164600.0
2009-07-15 15:00:00,28.4,28.48,28.34,28.35,371400.0,25.1523,25.2231,25.0992,25.108,371400.0
2009-07-15 15:30:00,28.35,28.4,28.32,28.38,480200.0,25.108,25.1523,25.0814,25.1346,480200.0
2009-07-16 09:30:00,28.47,28.47,28.02,28.03,488000.0,25.2143,25.2143,24.8157,24.8246,488000.0
2009-07-16 10:00:00,28.04,28.04,27.79,27.89,662900.0,24.8335,24.8335,24.612,24.7006,662900.0
2009-07-16 10:30:00,27.89,27.95,27.86,27.86,331600.0,24.7006,24.7538,24.674,24.674,331600.0
2009-07-16 11:00:00,27.87,27.92,27.79,27.88,217900.0,24.6829,24.7272,24.612,24.6918,217900.0
2009-07-16 11:30:00,27.88,27.9,27.84,27.89,146500.0,24.6918,24.7095,24.6563,24.7006,146500.0
2009-07-16 12:00:00,27.89,27.9,27.88,27.9,86900.0,24.7006,24.7095,24.6918,24.7095,86900.0
2009-07-16 12:30:00,27.89,27.9,27.79,27.79,260300.0,24.7006,24.7095,24.612,24.612,260300.0
2009-07-16 13:00:00,27.8,27.85,27.79,27.85,148400.0,24.6209,24.6652,24.612,24.6652,148400.0
2009-07-16 13:30:00,27.85,27.97,27.81,27.97,286900.0,24.6652,24.7715,24.6298,24.7715,286900.0
2009-07-16 14:00:00,27.96,27.98,27.85,27.85,437000.0,24.7626,24.7803,24.6652,24.6652,437000.0
2009-07-16 14:30:00,27.85,27.95,27.83,27.89,259000.0,24.6652,24.7538,24.6475,24.7006,259000.0
2009-07-16 15:00:00,27.89,27.9,27.81,27.83,538700.0,24.7006,24.7095,24.6298,24.6475,538700.0
2009-07-16 15:30:00,27.83,27.86,27.78,27.84,1347800.0,24.6475,24.674,24.6032,24.6563,1347800.0
2009-07-17 09:30:00,27.98,28.0,27.63,27.77,715900.0,24.7803,24.798,24.4703,24.5943,715900.0
2009-07-17 10:00:00,27.76,27.93,27.69,27.92,405900.0,24.5855,24.736,24.5235,24.7272,405900.0
2009-07-17 10:30:00,27.92,27.94,27.82,27.85,219200.0,24.7272,24.7449,24.6386,24.6652,219200.0
2009-07-17 11:00:00,27.86,27.94,27.8,27.94,200000.0,24.674,24.7449,24.6209,24.7449,200000.0
2009-07-17 11:30:00,27.93,27.93,27.85,27.89,153700.0,24.736,24.736,24.6652,24.7006,153700.0
2009-07-17 12:00:00,27.88,27.96,27.84,27.95,235700.0,24.6918,24.7626,24.6563,24.7538,235700.0
2009-07-17 12:30:00,27.96,28.03,27.95,28.01,307100.0,24.7626,24.8246,24.7538,24.8069,307100.0
2009-07-17 13:00:00,28.01,28.09,28.01,28.03,129300.0,24.8069,24.8777,24.8069,24.8246,129300.0
2009-07-17 13:30:00,28.04,28.12,27.97,27.97,280700.0,24.8335,24.9043,24.7715,24.7715,280700.0
2009-07-17 14:00:00,27.97,28.02,27.97,28.0,157800.0,24.7715,24.8157,24.7715,24.798,157800.0
2009-07-17 14:30:00,28.0,28.04,27.97,27.97,294200.0,24.798,24.8335,24.7715,24.7715,294200.0
2009-07-17 15:00:00,27.97,28.0,27.9,27.93,281600.0,24.7715,24.798,24.7095,24.736,281600.0
2009-07-17 15:30:00,27.92,27.98,27.86,27.95,767600.0,24.7272,24.7803,24.674,24.7538,767600.0
2009-07-20 09:30:00,27.95,28.29,27.95,28.2,454000.0,24.7538,25.0549,24.7538,24.9752,454000.0
2009-07-20 10:00:00,28.2,28.29,28.0,28.01,294300.0,24.9752,25.0549,24.798,24.8069,294300.0
2009-07-20 10:30:00,28.02,28.08,27.93,28.04,152200.0,24.8157,24.8689,24.736,24.8335,152200.0
2009-07-20 11:00:00,28.05,28.1,27.99,28.05,123000.0,24.8423,24.8866,24.7892,24.8423,123000.0
2009-07-20 11:30:00,28.05,28.08,27.97,28.01,152600.0,24.8423,24.8689,24.7715,24.8069,152600.0
2009-07-20 12:00:00,28.02,28.07,28.0,28.07,104400.0,24.8157,24.86,24.798,24.86,104400.0
2009-07-20 12:30:00,28.07,28.09,28.0,28.02,95700.0,24.86,24.8777,24.798,24.8157,95700.0
2009-07-20 13:00:00,28.02,28.05,28.01,28.05,110000.0,24.8157,24.8423,24.8069,24.8423,110000.0
2009-07-20 13:30:00,28.05,28.1,28.0,28.1,124000.0,24.8423,24.8866,24.798,24.8866,124000.0
2009-07-20 14:00:00,28.09,28.17,28.06,28.11,180300.0,24.8777,24.9486,24.8512,24.8955,180300.0
2009-07-20 14:30:00,28.12,28.2,28.11,28.16,201800.0,24.9043,24.9752,24.8955,24.9397,201800.0
2009-07-20 15:00:00,28.17,28.34,28.16,28.29,256900.0,24.9486,25.0992,24.9397,25.0549,256900.0
2009-07-20 15:30:00,28.3,28.33,28.22,28.32,356600.0,25.0637,25.0903,24.9929,25.0814,356600.0
2009-07-21 09:30:00,28.43,28.48,28.23,28.33,226500.0,25.1789,25.2231,25.0017,25.0903,226500.0
2009-07-21 10:00:00,28.32,28.33,28.23,28.33,174800.0,25.0814,25.0903,25.0017,25.0903,174800.0
2009-07-21 10:30:00,28.33,28.4,28.18,28.21,205300.0,25.0903,25.1523,24.9575,24.984,205300.0
2009-07-21 11:00:00,28.22,28.25,28.15,28.15,254700.0,24.9929,25.0194,24.9309,24.9309,254700.0
2009-07-21 11:30:00,28.16,28.16,28.08,28.11,112100.0,24.9397,24.9397,24.8689,24.8955,112100.0
2009-07-21 12:00:00,28.11,28.2,28.06,28.1,157800.0,24.8955,24.9752,24.8512,24.8866,157800.0
2009-07-21 12:30:00,28.11,28.12,28.02,28.03,110400.0,24.8955,24.9043,24.8157,24.8246,110400.0
2009-07-21 13:00:00,28.02,28.03,27.97,28.01,271000.0,24.8157,24.8246,24.7715,24.8069,271000.0
2009-07-21 13:30:00,28.01,28.13,27.99,28.05,173900.0,24.8069,24.9132,24.7892,24.8423,173900.0
2009-07-21 14:00:00,28.05,28.16,28.05,28.13,124000.0,24.8423,24.9397,24.8423,24.9132,124000.0
2009-07-21 14:30:00,28.13,28.22,28.08,28.21,201600.0,24.9132,24.9929,24.8689,24.984,201600.0
2009-07-21 15:00:00,28.2,28.23,28.15,28.23,150500.0,24.9752,25.0017,24.9309,25.0017,150500.0
2009-07-21 15:30:00,28.23,28.3,28.18,28.28,359600.0,25.0017,25.0637,24.9575,25.046,359600.0
2009-07-22 09:30:00,28.14,28.24,27.76,28.2,235800.0,24.922,25.0106,24.5855,24.9752,235800.0
2009-07-22 10:00:00,28.21,28.27,28.08,28.09,216200.0,24.984,25.0372,24.8689,24.8777,216200.0
2009-07-22 10:30:00,28.08,28.24,28.08,28.24,108600.0,24.8689,25.0106,24.8689,25.0106,108600.0
2009-07-22 11:00:00,28.23,28.29,28.22,28.26,102400.0,25.0017,25.0549,24.9929,25.0283,102400.0
2009-07-22 11:30:00,28.25,28.27,28.15,28.2,76700.0,25.0194,25.0372,24.9309,24.9752,76700.0
2009-07-22 12:00:00,28.2,28.34,28.19,28.32,92300.0,24.9752,25.0992,24.9663,25.0814,92300.0
2009-07-22 12:30:00,28.31,28.42,28.29,28.33,86600.0,25.0726,25.17,25.0549,25.0903,86600.0
2009-07-22 13:00:00,28.32,28.35,28.25,28.27,62300.0,25.0814,25.108,25.0194,25.0372,62300.0
2009-07-22 13:30:00,28.26,28.27,28.2,28.22,94600.0,25.0283,25.0372,24.9752,24.9929,94600.0
2009-07-22 14:00:00,28.23,28.27,28.17,28.23,108000.0,25.0017,25.0372,24.9486,25.0017,108000.0
2009-07-22 14:30:00,28.22,28.31,28.2,28.26,171800.0,24.9929,25.0726,24.9752,25.0283,171800.0
2009-07-22 15:00:00,28.26,28.27,28.13,28.24,242800.0,25.0283,25.0372,24.9132,25.0106,242800.0
2009-07-22 15:30:00,28.24,28.31,28.2,28.29,474300.0,25.0106,25.0726,24.9752,25.0549,474300.0
2009-07-23 09:30:00,28.31,28.53,27.97,28.53,271100.0,25.0726,25.2674,24.7715,25.2674,271100.0
2009-07-23 10:00:00,28.53,28.6,28.37,28.59,352800.0,25.2674,25.3294,25.1257,25.3206,352800.0
2009-07-23 10:30:00,28.6,28.74,28.57,28.65,253600.0,25.3294,25.4534,25.3029,25.3737,253600.0
2009-07-23 11:00:00,28.65,28.92,28.65,28.88,330900.0,25.3737,25.6128,25.3737,25.5774,330900.0
2009-07-23 11:30:00,28.88,29.0,28.82,28.91,328400.0,25.5774,25.6837,25.5243,25.604,328400.0
2009-07-23 12:00:00,28.92,29.0,28.9,28.99,162000.0,25.6128,25.6837,25.5951,25.6748,162000.0
2009-07-23 12:30:00,28.99,29.0,28.92,28.98,136600.0,25.6748,25.6837,25.6128,25.666,136600.0
2009-07-23 13:00:00,28.98,29.0,28.93,28.98,206500.0,25.666,25.6837,25.6217,25.666,206500.0
2009-07-23 13:30:00,28.98,28.99,28.88,28.9,165300.0,25.666,25.6748,25.5774,25.5951,165300.0
2009-07-23 14:00:00,28.9,28.9,28.81,28.88,270700.0,25.5951,25.5951,25.5154,25.5774,270700.0
2009-07-23 14:30:00,28.88,28.96,28.88,28.92,196100.0,25.5774,25.6483,25.5774,25.6128,196100.0
2009-07-23 15:00:00,28.92,28.98,28.88,28.93,261700.0,25.6128,25.666,25.5774,25.6217,261700.0
2009-07-23 15:30:00,28.92,28.95,28.83,28.91,628700.0,25.6128,25.6394,25.5331,25.604,628700.0
2009-07-24 09:30:00,28.64,28.92,28.58,28.59,205000.0,25.3648,25.6128,25.3117,25.3206,205000.0
2009-07-24 10:00:00,28.6,28.89,28.57,28.89,188900.0,25.3294,25.5863,25.3029,25.5863,188900.0
2009-07-24 10:30:00,28.89,29.02,28.89,28.92,341100.0,25.5863,25.7014,25.5863,25.6128,341100.0
2009-07-24 11:00:00,28.92,29.17,28.91,29.12,284600.0,25.6128,25.8342,25.604,25.79,284600.0
2009-07-24 11:30:00,29.12,29.16,28.96,29.05,186100.0,25.79,25.8254,25.6483,25.728,186100.0
2009-07-24 12:00:00,29.06,29.07,28.95,29.02,77800.0,25.7368,25.7457,25.6394,25.7014,77800.0
2009-07-24 12:30:00,29.02,29.02,28.93,28.99,187000.0,25.7014,25.7014,25.6217,25.6748,187000.0
2009-07-24 13:00:00,28.99,29.07,28.98,29.07,152600.0,25.6748,25.7457,25.666,25.7457,152600.0
2009-07-24 13:30:00,29.07,29.21,29.07,29.2,221100.0,25.7457,25.8697,25.7457,25.8608,221100.0
2009-07-24 14:00:00,29.2,29.29,29.19,29.23,183800.0,25.8608,25.9405,25.852,25.8874,183800.0
2009-07-24 14:30:00,29.22,29.31,29.21,29.22,135600.0,25.8785,25.9582,25.8697,25.8785,135600.0
2009-07-24 15:00:00,29.22,29.23,29.18,29.22,212000.0,25.8785,25.8874,25.8431,25.8785,212000.0
2009-07-24 15:30:00,29.23,29.28,29.14,29.24,468000.0,25.8874,25.9317,25.8077,25.8962,468000.0
2009-07-27 09:30:00,29.27,29.34,29.05,29.2,275200.0,25.9228,25.9848,25.728,25.8608,275200.0
2009-07-27 10:00:00,29.2,29.29,28.97,29.05,322900.0,25.8608,25.9405,25.6571,25.728,322900.0
2009-07-27 10:30:00,29.04,29.09,28.99,29.07,157200.0,25.7191,25.7634,25.6748,25.7457,157200.0
2009-07-27 11:00:00,29.08,29.19,29.05,29.15,122300.0,25.7545,25.852,25.728,25.8165,122300.0
2009-07-27 11:30:00,29.14,29.17,29.07,29.07,72900.0,25.8077,25.8342,25.7457,25.7457,72900.0
2009-07-27 12:00:00,29.08,29.13,29.06,29.13,71500.0,25.7545,25.7988,25.7368,25.7988,71500.0
2009-07-27 12:30:00,29.13,29.13,29.04,29.08,73500.0,25.7988,25.7988,25.7191,25.7545,73500.0
2009-07-27 13:00:00,29.08,29.12,29.03,29.03,102100.0,25.7545,25.79,25.7102,25.7102,102100.0
2009-07-27 13:30:00,29.03,29.18,29.03,29.17,108100.0,25.7102,25.8431,25.7102,25.8342,108100.0
2009-07-27 14:00:00,29.18,29.21,29.13,29.18,92500.0,25.8431,25.8697,25.7988,25.8431,92500.0
2009-07-27 14:30:00,29.17,29.24,29.16,29.2,98200.0,25.8342,25.8962,25.8254,25.8608,98200.0
2009-07-27 15:00:00,29.19,29.22,29.11,29.16,168000.0,25.852,25.8785,25.7811,25.8254,168000.0
2009-07-27 15:30:00,29.17,29.34,29.13,29.33,479400.0,25.8342,25.9848,25.7988,25.9759,479400.0
2009-07-28 09:30:00,29.3,29.48,29.11,29.42,259700.0,25.9494,26.1088,25.7811,26.0556,259700.0
2009-07-28 10:00:00,29.4,29.42,29.14,29.35,237600.0,26.0379,26.0556,25.8077,25.9937,237600.0
2009-07-28 10:30:00,29.34,29.36,29.19,29.24,119400.0,25.9848,26.0025,25.852,25.8962,119400.0
2009-07-28 11:00:00,29.24,29.34,29.21,29.33,144100.0,25.8962,25.9848,25.8697,25.9759,144100.0
2009-07-28 11:30:00,29.33,29.39,29.21,29.39,139900.0,25.9759,26.0291,25.8697,26.0291,139900.0
2009-07-28 12:00:00,29.39,29.45,29.38,29.4,90900.0,26.0291,26.0822,26.0202,26.0379,90900.0
2009-07-28 12:30:00,29.4,29.47,29.38,29.47,85500.0,26.0379,26.0999,26.0202,26.0999,85500.0
2009-07-28 13:00:00,29.47,29.54,29.39,29.53,231800.0,26.0999,26.1619,26.0291,26.1531,231800.0
2009-07-28 13:30:00,29.53,29.63,29.52,29.6,193500.0,26.1531,26.2416,26.1442,26.2151,193500.0
2009-07-28 14:00:00,29.59,29.67,29.55,29.63,183000.0,26.2062,26.2771,26.1708,26.2416,183000.0
2009-07-28 14:30:00,29.63,29.73,29.56,29.58,173500.0,26.2416,26.3302,26.1796,26.1974,173500.0
2009-07-28 15:00:00,29.58,29.6,29.51,29.53,212200.0,26.1974,26.2151,26.1354,26.1531,212200.0
2009-07-28 15:30:00,29.53,29.68,29.49,29.61,546900.0,26.1531,26.2859,26.1176,26.2239,546900.0
2009-07-29 09:30:00,29.5,29.62,29.32,29.5,240000.0,26.1265,26.2328,25.9671,26.1265,240000.0
2009-07-29 10:00:00,29.49,29.67,29.48,29.64,174600.0,26.1176,26.2771,26.1088,26.2505,174600.0
2009-07-29 10:30:00,29.64,29.69,29.5,29.63,204200.0,26.2505,26.2948,26.1265,26.2416,204200.0
2009-07-29 11:00:00,29.63,29.68,29.53,29.58,144800.0,26.2416,26.2859,26.1531,26.1974,144800.0
2009-07-29 11:30:00,29.58,29.62,29.53,29.6,103200.0,26.1974,26.2328,26.1531,26.2151,103200.0
2009-07-29 12:00:00,29.6,29.65,29.58,29.6,67300.0,26.2151,26.2593,26.1974,26.2151,67300.0
2009-07-29 12:30:00,29.6,29.66,29.58,29.61,75500.0,26.2151,26.2682,26.1974,26.2239,75500.0
2009-07-29 13:00:00,29.61,29.61,29.47,29.5,153400.0,26.2239,26.2239,26.0999,26.1265,153400.0
2009-07-29 13:30:00,29.49,29.58,29.41,29.57,159000.0,26.1176,26.1974,26.0468,26.1885,159000.0
2009-07-29 14:00:00,29.57,29.61,29.53,29.59,162100.0,26.1885,26.2239,26.1531,26.2062,162100.0
2009-07-29 14:30:00,29.59,29.62,29.53,29.55,125800.0,26.2062,26.2328,26.1531,26.1708,125800.0
2009-07-29 15:00:00,29.54,29.67,29.54,29.62,196900.0,26.1619,26.2771,26.1619,26.2328,196900.0
2009-07-29 15:30:00,29.61,29.75,29.6,29.69,377800.0,26.2239,26.3479,26.2151,26.2948,377800.0
2009-07-30 09:30:00,29.88,29.99,29.69,29.98,222600.0,26.463,26.5605,26.2948,26.5516,222600.0
2009-07-30 10:00:00,29.99,30.0,29.98,29.99,220400.0,26.5605,26.5693,26.5516,26.5605,220400.0
2009-07-30 10:30:00,30.0,30.01,29.97,30.0,340700.0,26.5693,26.5782,26.5428,26.5693,340700.0
2009-07-30 11:00:00,30.0,30.0,29.92,29.95,122800.0,26.5693,26.5693,26.4985,26.525,122800.0
2009-07-30 11:30:00,29.95,30.0,29.95,29.97,127100.0,26.525,26.5693,26.525,26.5428,127100.0
2009-07-30 12:00:00,29.97,30.0,29.97,29.98,138300.0,26.5428,26.5693,26.5428,26.5516,138300.0
2009-07-30 12:30:00,29.99,30.0,29.97,29.98,137400.0,26.5605,26.5693,26.5428,26.5516,137400.0
2009-07-30 13:00:00,29.99,30.01,29.97,29.98,187800.0,26.5605,26.5782,26.5428,26.5516,187800.0
2009-07-30 13:30:00,29.98,30.0,29.96,29.96,149800.0,26.5516,26.5693,26.5339,26.5339,149800.0
2009-07-30 14:00:00,29.96,29.99,29.89,29.96,150800.0,26.5339,26.5605,26.4719,26.5339,150800.0
2009-07-30 14:30:00,29.96,29.99,29.95,29.97,96200.0,26.5339,26.5605,26.525,26.5428,96200.0
2009-07-30 15:00:00,29.97,30.0,29.95,29.97,183500.0,26.5428,26.5693,26.525,26.5428,183500.0
2009-07-30 15:30:00,29.97,29.97,29.7,29.77,480100.0,26.5428,26.5428,26.3036,26.3656,480100.0
2009-07-31 09:30:00,29.71,29.99,29.71,29.83,180100.0,26.3125,26.5605,26.3125,26.4188,180100.0
2009-07-31 10:00:00,29.85,29.92,29.72,29.83,181500.0,26.4365,26.4985,26.3213,26.4188,181500.0
2009-07-31 10:30:00,29.83,29.97,29.82,29.91,99700.0,26.4188,26.5428,26.4099,26.4896,99700.0
2009-07-31 11:00:00,29.92,29.95,29.82,29.86,58000.0,26.4985,26.525,26.4099,26.4453,58000.0
2009-07-31 11:30:00,29.86,29.93,29.82,29.88,57800.0,26.4453,26.5073,26.4099,26.463,57800.0
2009-07-31 12:00:00,29.88,29.9,29.8,29.87,62100.0,26.463,26.4808,26.3922,26.4542,62100.0
2009-07-31 12:30:00,29.88,29.88,29.8,29.86,60000.0,26.463,26.463,26.3922,26.4453,60000.0
2009-07-31 13:00:00,29.85,29.92,29.83,29.92,44500.0,26.4365,26.4985,26.4188,26.4985,44500.0
2009-07-31 13:30:00,29.92,29.96,29.87,29.88,104500.0,26.4985,26.5339,26.4542,26.463,104500.0
2009-07-31 14:00:00,29.88,29.96,29.88,29.93,105400.0,26.463,26.5339,26.463,26.5073,105400.0
2009-07-31 14:30:00,29.92,29.92,29.8,29.84,137900.0,26.4985,26.4985,26.3922,26.4276,137900.0
2009-07-31 15:00:00,29.84,29.96,29.82,29.92,105200.0,26.4276,26.5339,26.4099,26.4985,105200.0
2009-07-31 15:30:00,29.91,29.91,29.67,29.7,396600.0,26.4896,26.4896,26.2771,26.3036,396600.0
2009-08-03 09:30:00,29.7,29.82,29.65,29.8,304200.0,26.3036,26.4099,26.2593,26.3922,304200.0
2009-08-03 10:00:00,29.82,29.93,29.7,29.74,242800.0,26.4099,26.5073,26.3036,26.3391,242800.0
2009-08-03 10:30:00,29.73,29.82,29.64,29.65,163100.0,26.3302,26.4099,26.2505,26.2593,163100.0
2009-08-03 11:00:00,29.66,29.69,29.57,29.59,98600.0,26.2682,26.2948,26.1885,26.2062,98600.0
2009-08-03 11:30:00,29.59,29.78,29.57,29.77,111000.0,26.2062,26.3745,26.1885,26.3656,111000.0
2009-08-03 12:00:00,29.76,29.82,29.73,29.76,119900.0,26.3568,26.4099,26.3302,26.3568,119900.0
2009-08-03 12:30:00,29.76,29.82,29.73,29.8,71600.0,26.3568,26.4099,26.3302,26.3922,71600.0
2009-08-03 13:00:00,29.81,29.86,29.76,29.77,112300.0,26.4011,26.4453,26.3568,26.3656,112300.0
2009-08-03 13:30:00,29.77,29.82,29.76,29.8,99400.0,26.3656,26.4099,26.3568,26.3922,99400.0
2009-08-03 14:00:00,29.8,29.85,29.75,29.76,211800.0,26.3922,26.4365,26.3479,26.3568,211800.0
2009-08-03 14:30:00,29.75,29.8,29.72,29.74,114500.0,26.3479,26.3922,26.3213,26.3391,114500.0
2009-08-03 15:00:00,29.73,29.77,29.7,29.72,195900.0,26.3302,26.3656,26.3036,26.3213,195900.0
2009-08-03 15:30:00,29.72,29.76,29.62,29.74,472700.0,26.3213,26.3568,26.2328,26.3391,472700.0
2009-08-04 09:30:00,29.88,29.88,29.64,29.76,157100.0,26.463,26.463,26.2505,26.3568,157100.0
2009-08-04 10:00:00,29.77,29.84,29.7,29.76,205900.0,26.3656,26.4276,26.3036,26.3568,205900.0
2009-08-04 10:30:00,29.75,29.86,29.72,29.86,159300.0,26.3479,26.4453,26.3213,26.4453,159300.0
2009-08-04 11:00:00,29.85,29.91,29.8,29.81,69100.0,26.4365,26.4896,26.3922,26.4011,69100.0
2009-08-04 11:30:00,29.81,29.9,29.77,29.89,128500.0,26.4011,26.4808,26.3656,26.4719,128500.0
2009-08-04 12:00:00,29.88,29.88,29.83,29.84,97800.0,26.463,26.463,26.4188,26.4276,97800.0
2009-08-04 12:30:00,29.83,29.92,29.82,29.92,60900.0,26.4188,26.4985,26.4099,26.4985,60900.0
2009-08-04 13:00:00,29.92,29.95,29.82,29.82,125100.0,26.4985,26.525,26.4099,26.4099,125100.0
2009-08-04 13:30:00,29.83,29.83,29.71,29.75,152300.0,26.4188,26.4188,26.3125,26.3479,152300.0
2009-08-04 14:00:00,29.75,29.82,29.72,29.81,165900.0,26.3479,26.4099,26.3213,26.4011,165900.0
2009-08-04 14:30:00,29.81,29.9,29.78,29.8,115700.0,26.4011,26.4808,26.3745,26.3922,115700.0
2009-08-04 15:00:00,29.8,29.88,29.78,29.82,193000.0,26.3922,26.463,26.3745,26.4099,193000.0
2009-08-04 15:30:00,29.81,30.0,29.8,30.0,623000.0,26.4011,26.5693,26.3922,26.5693,623000.0
2009-08-05 09:30:00,29.66,29.85,29.44,29.5,383800.0,26.2682,26.4365,26.0734,26.1265,383800.0
2009-08-05 10:00:00,29.52,29.57,29.38,29.54,326900.0,26.1442,26.1885,26.0202,26.1619,326900.0
2009-08-05 10:30:00,29.54,29.54,29.38,29.41,284200.0,26.1619,26.1619,26.0202,26.0468,284200.0
2009-08-05 11:00:00,29.41,29.47,29.35,29.38,246800.0,26.0468,26.0999,25.9937,26.0202,246800.0
2009-08-05 11:30:00,29.37,29.38,29.26,29.35,220000.0,26.0114,26.0202,25.9139,25.9937,220000.0
2009-08-05 12:00:00,29.34,29.41,29.3,29.35,186800.0,25.9848,26.0468,25.9494,25.9937,186800.0
2009-08-05 12:30:00,29.35,29.43,29.3,29.31,282900.0,25.9937,26.0645,25.9494,25.9582,282900.0
2009-08-05 13:00:00,29.3,29.44,29.25,29.39,291400.0,25.9494,26.0734,25.9051,26.0291,291400.0
2009-08-05 13:30:00,29.39,29.41,29.29,29.3,171300.0,26.0291,26.0468,25.9405,25.9494,171300.0
2009-08-05 14:00:00,29.29,29.36,29.28,29.32,164800.0,25.9405,26.0025,25.9317,25.9671,164800.0
2009-08-05 14:30:00,29.31,29.51,29.27,29.5,489400.0,25.9582,26.1354,25.9228,26.1265,489400.0
2009-08-05 15:00:00,29.5,29.59,29.47,29.57,156300.0,26.1265,26.2062,26.0999,26.1885,156300.0
2009-08-05 15:30:00,29.56,29.67,29.53,29.63,805100.0,26.1796,26.2771,26.1531,26.2416,805100.0
2009-08-06 09:30:00,29.59,29.7,29.43,29.51,232600.0,26.2062,26.3036,26.0645,26.1354,232600.0
2009-08-06 10:00:00,29.51,29.62,29.38,29.43,279500.0,26.1354,26.2328,26.0202,26.0645,279500.0
2009-08-06 10:30:00,29.44,29.62,29.43,29.54,355100.0,26.0734,26.2328,26.0645,26.1619,355100.0
2009-08-06 11:00:00,29.54,29.75,29.53,29.69,131300.0,26.1619,26.3479,26.1531,26.2948,131300.0
2009-08-06 11:30:00,29.68,29.68,29.55,29.58,98600.0,26.2859,26.2859,26.1708,26.1974,98600.0
2009-08-06 12:00:00,29.57,29.58,29.51,29.55,136000.0,26.1885,26.1974,26.1354,26.1708,136000.0
2009-08-06 12:30:00,29.56,29.72,29.54,29.64,264200.0,26.1796,26.3213,26.1619,26.2505,264200.0
2009-08-06 13:00:00,29.64,29.74,29.63,29.69,89800.0,26.2505,26.3391,26.2416,26.2948,89800.0
2009-08-06 13:30:00,29.7,29.75,29.63,29.64,115700.0,26.3036,26.3479,26.2416,26.2505,115700.0
2009-08-06 14:00:00,29.64,29.67,29.56,29.63,204400.0,26.2505,26.2771,26.1796,26.2416,204400.0
2009-08-06 14:30:00,29.64,29.67,29.56,29.63,146000.0,26.2505,26.2771,26.1796,26.2416,146000.0
2009-08-06 15:00:00,29.63,29.74,29.6,29.74,136400.0,26.2416,26.3391,26.2151,26.3391,136400.0
2009-08-06 15:30:00,29.73,29.8,29.71,29.72,590800.0,26.3302,26.3922,26.3125,26.3213,590800.0
2009-08-07 09:30:00,30.11,30.15,29.9,29.92,341900.0,26.6667,26.7022,26.4808,26.4985,341900.0
2009-08-07 10:00:00,29.92,30.0,29.87,29.99,202200.0,26.4985,26.5693,26.4542,26.5605,202200.0
2009-08-07 10:30:00,30.0,30.15,29.99,30.11,380900.0,26.5693,26.7022,26.5605,26.6667,380900.0
2009-08-07 11:00:00,30.12,30.15,29.97,30.02,333200.0,26.6756,26.7022,26.5428,26.587,333200.0
2009-08-07 11:30:00,30.02,30.14,30.02,30.12,154800.0,26.587,26.6933,26.587,26.6756,154800.0
2009-08-07 12:00:00,30.12,30.14,30.06,30.11,83500.0,26.6756,26.6933,26.6225,26.6667,83500.0
2009-08-07 12:30:00,30.11,30.26,30.11,30.22,186800.0,26.6667,26.7996,26.6667,26.7642,186800.0
2009-08-07 13:00:00,30.23,30.29,30.18,30.29,119000.0,26.773,26.8262,26.7287,26.8262,119000.0
2009-08-07 13:30:00,30.28,30.29,30.2,30.23,103500.0,26.8173,26.8262,26.7465,26.773,103500.0
2009-08-07 14:00:00,30.23,30.27,30.22,30.26,159800.0,26.773,26.8084,26.7642,26.7996,159800.0
2009-08-07 14:30:00,30.26,30.28,30.2,30.23,139200.0,26.7996,26.8173,26.7465,26.773,139200.0
2009-08-07 15:00:00,30.22,30.29,30.19,30.28,269200.0,26.7642,26.8262,26.7376,26.8173,269200.0
2009-08-07 15:30:00,30.28,30.3,30.0,30.18,405500.0,26.8173,26.835,26.5693,26.7287,405500.0
2009-08-10 09:30:00,29.98,30.24,29.94,30.2,187900.0,26.5516,26.7819,26.5162,26.7465,187900.0
2009-08-10 10:00:00,30.2,30.29,30.12,30.27,188900.0,26.7465,26.8262,26.6756,26.8084,188900.0
2009-08-10 10:30:00,30.26,30.42,30.21,30.37,344800.0,26.7996,26.9413,26.7553,26.897,344800.0
2009-08-10 11:00:00,30.37,30.4,30.24,30.26,221900.0,26.897,26.9236,26.7819,26.7996,221900.0
2009-08-10 11:30:00,30.26,30.29,30.21,30.25,140600.0,26.7996,26.8262,26.7553,26.7907,140600.0
2009-08-10 12:00:00,30.25,30.29,30.15,30.16,132400.0,26.7907,26.8262,26.7022,26.711,132400.0
2009-08-10 12:30:00,30.16,30.17,30.08,30.12,145200.0,26.711,26.7199,26.6402,26.6756,145200.0
2009-08-10 13:00:00,30.13,30.17,30.08,30.17,188900.0,26.6845,26.7199,26.6402,26.7199,188900.0
2009-08-10 13:30:00,30.16,30.23,30.15,30.16,112000.0,26.711,26.773,26.7022,26.711,112000.0
2009-08-10 14:00:00,30.15,30.16,30.04,30.12,121300.0,26.7022,26.711,26.6047,26.6756,121300.0
2009-08-10 14:30:00,30.11,30.16,30.09,30.16,92500.0,26.6667,26.711,26.649,26.711,92500.0
2009-08-10 15:00:00,30.17,30.27,30.16,30.24,164500.0,26.7199,26.8084,26.711,26.7819,164500.0
2009-08-10 15:30:00,30.24,30.3,30.19,30.28,523000.0,26.7819,26.835,26.7376,26.8173,523000.0
2009-08-11 09:30:00,30.27,30.37,30.11,30.21,209500.0,26.8084,26.897,26.6667,26.7553,209500.0
2009-08-11 10:00:00,30.2,30.23,30.08,30.13,233600.0,26.7465,26.773,26.6402,26.6845,233600.0
2009-08-11 10:30:00,30.12,30.16,30.05,30.12,145800.0,26.6756,26.711,26.6136,26.6756,145800.0
2009-08-11 11:00:00,30.11,30.15,30.04,30.14,136200.0,26.6667,26.7022,26.6047,26.6933,136200.0
2009-08-11 11:30:00,30.13,30.24,30.13,30.2,115300.0,26.6845,26.7819,26.6845,26.7465,115300.0
2009-08-11 12:00:00,30.19,30.24,30.15,30.19,84100.0,26.7376,26.7819,26.7022,26.7376,84100.0
2009-08-11 12:30:00,30.19,30.24,30.12,30.16,104400.0,26.7376,26.7819,26.6756,26.711,104400.0
2009-08-11 13:00:00,30.16,30.23,30.13,30.16,100600.0,26.711,26.773,26.6845,26.711,100600.0
2009-08-11 13:30:00,30.17,30.25,30.17,30.22,103000.0,26.7199,26.7907,26.7199,26.7642,103000.0
2009-08-11 14:00:00,30.22,30.33,30.2,30.28,138000.0,26.7642,26.8616,26.7465,26.8173,138000.0
2009-08-11 14:30:00,30.27,30.3,30.2,30.3,141400.0,26.8084,26.835,26.7465,26.835,141400.0
2009-08-11 15:00:00,30.3,30.32,30.24,30.3,138200.0,26.835,26.8527,26.7819,26.835,138200.0
2009-08-11 15:30:00,30.29,30.33,30.2,30.2,465100.0,26.8262,26.8616,26.7465,26.7465,465100.0
2009-08-12 09:30:00,30.16,30.83,30.16,30.8,366100.0,26.711,27.3044,26.711,27.2778,366100.0
2009-08-12 10:00:00,30.8,31.0,30.8,30.97,449000.0,27.2778,27.455,27.2778,27.4284,449000.0
2009-08-12 10:30:00,30.96,31.11,30.94,31.09,362700.0,27.4195,27.5524,27.4018,27.5347,362700.0
2009-08-12 11:00:00,31.09,31.16,31.06,31.13,285500.0,27.5347,27.5967,27.5081,27.5701,285500.0
2009-08-12 11:30:00,31.13,31.13,31.04,31.08,158700.0,27.5701,27.5701,27.4904,27.5258,158700.0
2009-08-12 12:00:00,31.08,31.14,31.07,31.12,108300.0,27.5258,27.579,27.517,27.5612,108300.0
2009-08-12 12:30:00,31.13,31.13,31.05,31.08,157600.0,27.5701,27.5701,27.4992,27.5258,157600.0
2009-08-12 13:00:00,31.08,31.13,31.03,31.12,157400.0,27.5258,27.5701,27.4815,27.5612,157400.0
2009-08-12 13:30:00,31.13,31.13,31.03,31.06,145900.0,27.5701,27.5701,27.4815,27.5081,145900.0
2009-08-12 14:00:00,31.07,31.12,30.97,30.98,236800.0,27.517,27.5612,27.4284,27.4373,236800.0
2009-08-12 14:30:00,30.98,31.2,30.93,31.2,251400.0,27.4373,27.6321,27.393,27.6321,251400.0
2009-08-12 15:00:00,31.2,31.29,31.14,31.2,301000.0,27.6321,27.7118,27.579,27.6321,301000.0
2009-08-12 15:30:00,31.21,31.24,30.97,31.03,550000.0,27.641,27.6675,27.4284,27.4815,550000.0
2009-08-13 09:30:00,31.06,31.23,30.67,30.8,248500.0,27.5081,27.6587,27.1627,27.2778,248500.0
2009-08-13 10:00:00,30.79,30.93,30.73,30.8,149000.0,27.269,27.393,27.2158,27.2778,149000.0
2009-08-13 10:30:00,30.8,30.92,30.78,30.83,96200.0,27.2778,27.3841,27.2601,27.3044,96200.0
2009-08-13 11:00:00,30.84,30.85,30.7,30.72,106600.0,27.3133,27.3221,27.1893,27.207,106600.0
2009-08-13 11:30:00,30.72,30.81,30.69,30.8,86000.0,27.207,27.2867,27.1804,27.2778,86000.0
2009-08-13 12:00:00,30.81,30.84,30.76,30.8,62300.0,27.2867,27.3133,27.2424,27.2778,62300.0
2009-08-13 12:30:00,30.8,30.86,30.77,30.84,61700.0,27.2778,27.331,27.2513,27.3133,61700.0
2009-08-13 13:00:00,30.84,30.91,30.77,30.78,96400.0,27.3133,27.3753,27.2513,27.2601,96400.0
2009-08-13 13:30:00,30.78,30.81,30.7,30.73,59500.0,27.2601,27.2867,27.1893,27.2158,59500.0
2009-08-13 14:00:00,30.73,30.73,30.58,30.64,103900.0,27.2158,27.2158,27.083,27.1361,103900.0
2009-08-13 14:30:00,30.64,30.7,30.58,30.58,106800.0,27.1361,27.1893,27.083,27.083,106800.0
2009-08-13 15:00:00,30.58,30.74,30.58,30.72,197600.0,27.083,27.2247,27.083,27.207,197600.0
2009-08-13 15:30:00,30.73,30.87,30.73,30.87,331500.0,27.2158,27.3398,27.2158,27.3398,331500.0
2009-08-14 09:30:00,30.67,30.95,30.31,30.34,539500.0,27.1627,27.4107,26.8439,26.8704,539500.0
2009-08-14 10:00:00,30.34,30.36,30.16,30.31,488400.0,26.8704,26.8882,26.711,26.8439,488400.0
2009-08-14 10:30:00,30.3,30.34,30.2,30.26,292100.0,26.835,26.8704,26.7465,26.7996,292100.0
2009-08-14 11:00:00,30.26,30.3,30.1,30.11,263900.0,26.7996,26.835,26.6579,26.6667,263900.0
2009-08-14 11:30:00,30.12,30.21,30.05,30.11,191000.0,26.6756,26.7553,26.6136,26.6667,191000.0
2009-08-14 12:00:00,30.1,30.15,30.08,30.1,104700.0,26.6579,26.7022,26.6402,26.6579,104700.0
2009-08-14 12:30:00,30.1,30.2,30.07,30.12,115300.0,26.6579,26.7465,26.6313,26.6756,115300.0
2009-08-14 13:00:00,30.12,30.17,30.1,30.15,109200.0,26.6756,26.7199,26.6579,26.7022,109200.0
2009-08-14 13:30:00,30.15,30.22,30.12,30.22,114400.0,26.7022,26.7642,26.6756,26.7642,114400.0
2009-08-14 14:00:00,30.23,30.25,30.17,30.17,201600.0,26.773,26.7907,26.7199,26.7199,201600.0
2009-08-14 14:30:00,30.17,30.25,30.17,30.19,153100.0,26.7199,26.7907,26.7199,26.7376,153100.0
2009-08-14 15:00:00,30.19,30.22,30.16,30.18,189900.0,26.7376,26.7642,26.711,26.7287,189900.0
2009-08-14 15:30:00,30.19,30.39,30.18,30.39,602000.0,26.7376,26.9147,26.7287,26.9147,602000.0
2009-08-17 09:30:00,30.13,30.39,30.0,30.3,334500.0,26.6845,26.9147,26.5693,26.835,334500.0
2009-08-17 10:00:00,30.29,30.33,30.05,30.12,332600.0,26.8262,26.8616,26.6136,26.6756,332600.0
2009-08-17 10:30:00,30.12,30.13,29.99,30.02,333500.0,26.6756,26.6845,26.5605,26.587,333500.0
2009-08-17 11:00:00,30.03,30.1,29.93,30.08,179600.0,26.5959,26.6579,26.5073,26.6402,179600.0
2009-08-17 11:30:00,30.08,30.16,30.02,30.12,178100.0,26.6402,26.711,26.587,26.6756,178100.0
2009-08-17 12:00:00,30.12,30.17,30.07,30.15,173100.0,26.6756,26.7199,26.6313,26.7022,173100.0
2009-08-17 12:30:00,30.14,30.15,30.08,30.12,114400.0,26.6933,26.7022,26.6402,26.6756,114400.0
2009-08-17 13:00:00,30.12,30.14,30.03,30.09,172300.0,26.6756,26.6933,26.5959,26.649,172300.0
2009-08-17 13:30:00,30.1,30.2,30.07,30.17,178300.0,26.6579,26.7465,26.6313,26.7199,178300.0
2009-08-17 14:00:00,30.16,30.18,30.1,30.16,137300.0,26.711,26.7287,26.6579,26.711,137300.0
2009-08-17 14:30:00,30.17,30.18,30.05,30.09,123400.0,26.7199,26.7287,26.6136,26.649,123400.0
2009-08-17 15:00:00,30.09,30.16,30.02,30.08,225600.0,26.649,26.711,26.587,26.6402,225600.0
2009-08-17 15:30:00,30.08,30.17,30.07,30.11,506100.0,26.6402,26.7199,26.6313,26.6667,506100.0
2009-08-18 09:30:00,30.29,30.33,29.95,30.09,389900.0,26.8262,26.8616,26.525,26.649,389900.0
2009-08-18 10:00:00,30.1,30.32,30.1,30.22,406200.0,26.6579,26.8527,26.6579,26.7642,406200.0
2009-08-18 10:30:00,30.21,30.31,30.19,30.21,225900.0,26.7553,26.8439,26.7376,26.7553,225900.0
2009-08-18 11:00:00,30.22,30.33,30.22,30.25,283100.0,26.7642,26.8616,26.7642,26.7907,283100.0
2009-08-18 11:30:00,30.25,30.38,30.25,30.32,134900.0,26.7907,26.9059,26.7907,26.8527,134900.0
2009-08-18 12:00:00,30.33,30.37,30.29,30.36,141200.0,26.8616,26.897,26.8262,26.8882,141200.0
2009-08-18 12:30:00,30.36,30.43,30.33,30.43,131100.0,26.8882,26.9501,26.8616,26.9501,131100.0
2009-08-18 13:00:00,30.43,30.51,30.41,30.51,174000.0,26.9501,27.021,26.9324,27.021,174000.0
2009-08-18 13:30:00,30.51,30.51,30.38,30.43,147400.0,27.021,27.021,26.9059,26.9501,147400.0
2009-08-18 14:00:00,30.43,30.46,30.39,30.44,141400.0,26.9501,26.9767,26.9147,26.959,141400.0
2009-08-18 14:30:00,30.44,30.51,30.42,30.5,305400.0,26.959,27.021,26.9413,27.0121,305400.0
2009-08-18 15:00:00,30.49,30.52,30.4,30.42,280600.0,27.0033,27.0299,26.9236,26.9413,280600.0
2009-08-18 15:30:00,30.41,30.47,30.37,30.41,479500.0,26.9324,26.9856,26.897,26.9324,479500.0
2009-08-19 09:30:00,30.14,30.46,30.0,30.31,336900.0,26.6933,26.9767,26.5693,26.8439,336900.0
2009-08-19 10:00:00,30.31,30.56,30.31,30.48,343400.0,26.8439,27.0653,26.8439,26.9944,343400.0
2009-08-19 10:30:00,30.49,30.54,30.33,30.4,279600.0,27.0033,27.0476,26.8616,26.9236,279600.0
2009-08-19 11:00:00,30.4,30.44,30.28,30.28,109600.0,26.9236,26.959,26.8173,26.8173,109600.0
2009-08-19 11:30:00,30.28,30.57,30.24,30.55,185100.0,26.8173,27.0741,26.7819,27.0564,185100.0
2009-08-19 12:00:00,30.55,30.69,30.53,30.6,251000.0,27.0564,27.1804,27.0387,27.1007,251000.0
2009-08-19 12:30:00,30.59,30.65,30.53,30.62,115300.0,27.0919,27.145,27.0387,27.1184,115300.0
2009-08-19 13:00:00,30.61,30.65,30.54,30.56,196900.0,27.1096,27.145,27.0476,27.0653,196900.0
2009-08-19 13:30:00,30.55,30.63,30.51,30.62,125700.0,27.0564,27.1273,27.021,27.1184,125700.0
2009-08-19 14:00:00,30.62,30.65,30.57,30.58,170300.0,27.1184,27.145,27.0741,27.083,170300.0
2009-08-19 14:30:00,30.58,30.66,30.55,30.65,127900.0,27.083,27.1538,27.0564,27.145,127900.0
2009-08-19 15:00:00,30.65,30.65,30.53,30.62,267700.0,27.145,27.145,27.0387,27.1184,267700.0
2009-08-19 15:30:00,30.62,30.71,30.59,30.67,427700.0,27.1184,27.1981,27.0919,27.1627,427700.0
2009-08-20 09:30:00,30.53,31.0,30.5,31.0,275200.0,27.0387,27.455,27.0121,27.455,275200.0
2009-08-20 10:00:00,31.0,31.0,30.75,30.95,339400.0,27.455,27.455,27.2336,27.4107,339400.0
2009-08-20 10:30:00,30.96,31.09,30.85,30.87,253500.0,27.4195,27.5347,27.3221,27.3398,253500.0
2009-08-20 11:00:00,30.86,30.94,30.77,30.78,183200.0,27.331,27.4018,27.2513,27.2601,183200.0
2009-08-20 11:30:00,30.79,30.83,30.71,30.76,127100.0,27.269,27.3044,27.1981,27.2424,127100.0
2009-08-20 12:00:00,30.76,30.99,30.76,30.98,254500.0,27.2424,27.4461,27.2424,27.4373,254500.0
2009-08-20 12:30:00,30.98,31.0,30.92,30.95,195900.0,27.4373,27.455,27.3841,27.4107,195900.0
2009-08-20 13:00:00,30.94,31.02,30.93,30.97,203100.0,27.4018,27.4727,27.393,27.4284,203100.0
2009-08-20 13:30:00,30.97,30.99,30.9,30.96,137400.0,27.4284,27.4461,27.3664,27.4195,137400.0
2009-08-20 14:00:00,30.95,31.0,30.95,30.99,104700.0,27.4107,27.455,27.4107,27.4461,104700.0
2009-08-20 14:30:00,30.99,31.0,30.86,30.87,315600.0,27.4461,27.455,27.331,27.3398,315600.0
2009-08-20 15:00:00,30.87,30.92,30.73,30.82,840400.0,27.3398,27.3841,27.2158,27.2956,840400.0
2009-08-20 15:30:00,30.82,30.89,30.74,30.86,1059500.0,27.2956,27.3575,27.2247,27.331,1059500.0
2009-08-21 09:30:00,29.88,29.9,27.61,28.84,3739400.0,26.463,26.4808,24.4526,25.542,3739400.0
2009-08-21 10:00:00,28.85,29.02,28.61,28.66,1619300.0,25.5508,25.7014,25.3383,25.3826,1619300.0
2009-08-21 10:30:00,28.65,28.8,28.5,28.57,724300.0,25.3737,25.5065,25.2409,25.3029,724300.0
2009-08-21 11:00:00,28.58,28.74,28.55,28.6,670300.0,25.3117,25.4534,25.2851,25.3294,670300.0
2009-08-21 11:30:00,28.6,28.67,28.5,28.5,522700.0,25.3294,25.3914,25.2409,25.2409,522700.0
2009-08-21 12:00:00,28.5,28.57,28.42,28.51,658500.0,25.2409,25.3029,25.17,25.2497,658500.0
2009-08-21 12:30:00,28.5,28.56,28.47,28.48,274900.0,25.2409,25.294,25.2143,25.2231,274900.0
2009-08-21 13:00:00,28.47,28.57,28.47,28.51,375100.0,25.2143,25.3029,25.2143,25.2497,375100.0
2009-08-21 13:30:00,28.5,28.66,28.48,28.6,706900.0,25.2409,25.3826,25.2231,25.3294,706900.0
2009-08-21 14:00:00,28.59,28.64,28.54,28.57,572700.0,25.3206,25.3648,25.2763,25.3029,572700.0
2009-08-21 14:30:00,28.57,28.62,28.48,28.5,618200.0,25.3029,25.3471,25.2231,25.2409,618200.0
2009-08-21 15:00:00,28.51,28.56,28.46,28.55,773500.0,25.2497,25.294,25.2054,25.2851,773500.0
2009-08-21 15:30:00,28.55,28.64,28.55,28.61,1600700.0,25.2851,25.3648,25.2851,25.3383,1600700.0
2009-08-24 09:30:00,28.68,28.69,28.18,28.23,847900.0,25.4003,25.4091,24.9575,25.0017,847900.0
2009-08-24 10:00:00,28.24,28.3,28.12,28.19,410400.0,25.0106,25.0637,24.9043,24.9663,410400.0
2009-08-24 10:30:00,28.19,28.25,28.12,28.24,318900.0,24.9663,25.0194,24.9043,25.0106,318900.0
2009-08-24 11:00:00,28.23,28.35,28.22,28.34,363800.0,25.0017,25.108,24.9929,25.0992,363800.0
2009-08-24 11:30:00,28.34,28.35,28.32,28.32,163300.0,25.0992,25.108,25.0814,25.0814,163300.0
2009-08-24 12:00:00,28.32,28.35,28.27,28.35,133200.0,25.0814,25.108,25.0372,25.108,133200.0
2009-08-24 12:30:00,28.34,28.35,28.29,28.34,138100.0,25.0992,25.108,25.0549,25.0992,138100.0
2009-08-24 13:00:00,28.34,28.34,28.17,28.21,306600.0,25.0992,25.0992,24.9486,24.984,306600.0
2009-08-24 13:30:00,28.21,28.4,28.2,28.35,282300.0,24.984,25.1523,24.9752,25.108,282300.0
2009-08-24 14:00:00,28.35,28.45,28.34,28.44,222400.0,25.108,25.1966,25.0992,25.1877,222400.0
2009-08-24 14:30:00,28.43,28.51,28.42,28.5,365500.0,25.1789,25.2497,25.17,25.2409,365500.0
2009-08-24 15:00:00,28.5,28.54,28.43,28.52,340700.0,25.2409,25.2763,25.1789,25.2586,340700.0
2009-08-24 15:30:00,28.52,28.54,28.42,28.5,623600.0,25.2586,25.2763,25.17,25.2409,623600.0
2009-08-25 09:30:00,28.39,28.52,28.22,28.37,439400.0,25.1434,25.2586,24.9929,25.1257,439400.0
2009-08-25 10:00:00,28.37,28.48,28.21,28.3,562100.0,25.1257,25.2231,24.984,25.0637,562100.0
2009-08-25 10:30:00,28.31,28.38,28.3,28.31,316600.0,25.0726,25.1346,25.0637,25.0726,316600.0
2009-08-25 11:00:00,28.3,28.38,28.3,28.37,236900.0,25.0637,25.1346,25.0637,25.1257,236900.0
2009-08-25 11:30:00,28.37,28.43,28.36,28.41,253000.0,25.1257,25.1789,25.1169,25.1611,253000.0
2009-08-25 12:00:00,28.41,28.47,28.41,28.45,167700.0,25.1611,25.2143,25.1611,25.1966,167700.0
2009-08-25 12:30:00,28.45,28.49,28.38,28.38,242700.0,25.1966,25.232,25.1346,25.1346,242700.0
2009-08-25 13:00:00,28.38,28.39,28.31,28.31,213200.0,25.1346,25.1434,25.0726,25.0726,213200.0
2009-08-25 13:30:00,28.31,28.37,28.3,28.35,197000.0,25.0726,25.1257,25.0637,25.108,197000.0
2009-08-25 14:00:00,28.34,28.35,28.24,28.25,300100.0,25.0992,25.108,25.0106,25.0194,300100.0
2009-08-25 14:30:00,28.24,28.27,28.17,28.26,338600.0,25.0106,25.0372,24.9486,25.0283,338600.0
2009-08-25 15:00:00,28.28,28.31,28.23,28.28,302000.0,25.046,25.0726,25.0017,25.046,302000.0
2009-08-25 15:30:00,28.28,28.34,28.24,28.32,734200.0,25.046,25.0992,25.0106,25.0814,734200.0
2009-08-26 09:30:00,28.24,28.49,28.08,28.31,611800.0,25.0106,25.232,24.8689,25.0726,611800.0
2009-08-26 10:00:00,28.29,28.63,28.26,28.55,408300.0,25.0549,25.356,25.0283,25.2851,408300.0
2009-08-26 10:30:00,28.55,28.62,28.38,28.4,260500.0,25.2851,25.3471,25.1346,25.1523,260500.0
2009-08-26 11:00:00,28.4,28.41,28.31,28.33,250300.0,25.1523,25.1611,25.0726,25.0903,250300.0
2009-08-26 11:30:00,28.33,28.34,28.22,28.22,190100.0,25.0903,25.0992,24.9929,24.9929,190100.0
2009-08-26 12:00:00,28.22,28.24,28.17,28.17,232800.0,24.9929,25.0106,24.9486,24.9486,232800.0
2009-08-26 12:30:00,28.18,28.19,28.1,28.1,155800.0,24.9575,24.9663,24.8866,24.8866,155800.0
2009-08-26 13:00:00,28.1,28.2,28.1,28.19,251400.0,24.8866,24.9752,24.8866,24.9663,251400.0
2009-08-26 13:30:00,28.2,28.24,28.19,28.21,318100.0,24.9752,25.0106,24.9663,24.984,318100.0
2009-08-26 14:00:00,28.21,28.22,28.16,28.2,217200.0,24.984,24.9929,24.9397,24.9752,217200.0
2009-08-26 14:30:00,28.2,28.21,28.08,28.11,298000.0,24.9752,24.984,24.8689,24.8955,298000.0
2009-08-26 15:00:00,28.1,28.18,28.09,28.1,302100.0,24.8866,24.9575,24.8777,24.8866,302100.0
2009-08-26 15:30:00,28.09,28.2,28.09,28.19,726800.0,24.8777,24.9752,24.8777,24.9663,726800.0
2009-08-27 09:30:00,28.19,28.32,28.16,28.2,340100.0,24.9663,25.0814,24.9397,24.9752,340100.0
2009-08-27 10:00:00,28.19,28.19,28.01,28.14,339400.0,24.9663,24.9663,24.8069,24.922,339400.0
2009-08-27 10:30:00,28.14,28.17,28.01,28.06,237700.0,24.922,24.9486,24.8069,24.8512,237700.0
2009-08-27 11:00:00,28.05,28.16,28.03,28.14,192300.0,24.8423,24.9397,24.8246,24.922,192300.0
2009-08-27 11:30:00,28.13,28.19,28.12,28.15,297300.0,24.9132,24.9663,24.9043,24.9309,297300.0
2009-08-27 12:00:00,28.15,28.19,28.1,28.18,168800.0,24.9309,24.9663,24.8866,24.9575,168800.0
2009-08-27 12:30:00,28.19,28.2,28.11,28.16,136900.0,24.9663,24.9752,24.8955,24.9397,136900.0
2009-08-27 13:00:00,28.17,28.17,28.11,28.12,222000.0,24.9486,24.9486,24.8955,24.9043,222000.0
2009-08-27 13:30:00,28.12,28.22,28.11,28.21,307400.0,24.9043,24.9929,24.8955,24.984,307400.0
2009-08-27 14:00:00,28.22,28.27,28.21,28.26,352800.0,24.9929,25.0372,24.984,25.0283,352800.0
2009-08-27 14:30:00,28.26,28.31,28.21,28.24,341600.0,25.0283,25.0726,24.984,25.0106,341600.0
2009-08-27 15:00:00,28.24,28.24,28.13,28.14,384700.0,25.0106,25.0106,24.9132,24.922,384700.0
2009-08-27 15:30:00,28.14,28.25,28.13,28.24,654800.0,24.922,25.0194,24.9132,25.0106,654800.0
2009-08-28 09:30:00,28.36,28.56,28.21,28.3,496600.0,25.1169,25.294,24.984,25.0637,496600.0
2009-08-28 10:00:00,28.31,28.45,28.27,28.33,357000.0,25.0726,25.1966,25.0372,25.0903,357000.0
2009-08-28 10:30:00,28.32,28.43,28.28,28.39,243600.0,25.0814,25.1789,25.046,25.1434,243600.0
2009-08-28 11:00:00,28.39,28.42,28.33,28.41,216200.0,25.1434,25.17,25.0903,25.1611,216200.0
2009-08-28 11:30:00,28.41,28.45,28.23,28.26,236900.0,25.1611,25.1966,25.0017,25.0283,236900.0
2009-08-28 12:00:00,28.26,28.26,28.01,28.02,315100.0,25.0283,25.0283,24.8069,24.8157,315100.0
2009-08-28 12:30:00,28.03,28.15,28.03,28.04,266300.0,24.8246,24.9309,24.8246,24.8335,266300.0
2009-08-28 13:00:00,28.05,28.18,28.05,28.15,148300.0,24.8423,24.9575,24.8423,24.9309,148300.0
2009-08-28 13:30:00,28.15,28.17,28.11,28.12,169900.0,24.9309,24.9486,24.8955,24.9043,169900.0
2009-08-28 14:00:00,28.11,28.13,28.09,28.13,154500.0,24.8955,24.9132,24.8777,24.9132,154500.0
2009-08-28 14:30:00,28.13,28.18,28.09,28.16,219800.0,24.9132,24.9575,24.8777,24.9397,219800.0
2009-08-28 15:00:00,28.16,28.23,28.16,28.19,184700.0,24.9397,25.0017,24.9397,24.9663,184700.0
2009-08-28 15:30:00,28.18,28.21,28.09,28.13,418100.0,24.9575,24.984,24.8777,24.9132,418100.0
2009-08-31 09:30:00,28.09,28.19,27.84,27.85,434600.0,24.8777,24.9663,24.6563,24.6652,434600.0
2009-08-31 10:00:00,27.84,27.85,27.76,27.8,270800.0,24.6563,24.6652,24.5855,24.6209,270800.0
2009-08-31 10:30:00,27.8,27.93,27.77,27.89,302500.0,24.6209,24.736,24.5943,24.7006,302500.0
2009-08-31 11:00:00,27.89,27.89,27.76,27.79,254600.0,24.7006,24.7006,24.5855,24.612,254600.0
2009-08-31 11:30:00,27.78,27.79,27.63,27.71,303500.0,24.6032,24.612,24.4703,24.5412,303500.0
2009-08-31 12:00:00,27.7,27.75,27.61,27.61,307200.0,24.5323,24.5766,24.4526,24.4526,307200.0
2009-08-31 12:30:00,27.61,27.62,27.5,27.53,622000.0,24.4526,24.4615,24.3552,24.3818,622000.0
2009-08-31 13:00:00,27.53,27.58,27.51,27.57,277500.0,24.3818,24.4261,24.3641,24.4172,277500.0
2009-08-31 13:30:00,27.58,27.59,27.52,27.52,286400.0,24.4261,24.4349,24.3729,24.3729,286400.0
2009-08-31 14:00:00,27.52,27.62,27.52,27.62,156900.0,24.3729,24.4615,24.3729,24.4615,156900.0
2009-08-31 14:30:00,27.61,27.73,27.61,27.71,212100.0,24.4526,24.5589,24.4526,24.5412,212100.0
2009-08-31 15:00:00,27.7,27.71,27.65,27.67,339300.0,24.5323,24.5412,24.4881,24.5058,339300.0
2009-08-31 15:30:00,27.68,27.81,27.67,27.77,690300.0,24.5146,24.6298,24.5058,24.5943,690300.0
2009-09-01 09:30:00,27.77,28.21,27.51,28.17,490500.0,24.5943,24.984,24.3641,24.9486,490500.0
2009-09-01 10:00:00,28.17,28.28,28.03,28.13,735100.0,24.9486,25.046,24.8246,24.9132,735100.0
2009-09-01 10:30:00,28.12,28.17,27.99,27.99,267400.0,24.9043,24.9486,24.7892,24.7892,267400.0
2009-09-01 11:00:00,27.99,28.09,27.64,27.66,449800.0,24.7892,24.8777,24.4792,24.4969,449800.0
2009-09-01 11:30:00,27.66,27.71,27.53,27.54,444400.0,24.4969,24.5412,24.3818,24.3906,444400.0
2009-09-01 12:00:00,27.54,27.69,27.5,27.65,401600.0,24.3906,24.5235,24.3552,24.4881,401600.0
2009-09-01 12:30:00,27.65,27.69,27.56,27.56,241400.0,24.4881,24.5235,24.4084,24.4084,241400.0
2009-09-01 13:00:00,27.57,27.6,27.44,27.51,244600.0,24.4172,24.4438,24.3021,24.3641,244600.0
2009-09-01 13:30:00,27.51,27.62,27.45,27.6,227600.0,24.3641,24.4615,24.3109,24.4438,227600.0
2009-09-01 14:00:00,27.61,27.66,27.55,27.59,206800.0,24.4526,24.4969,24.3995,24.4349,206800.0
2009-09-01 14:30:00,27.59,27.63,27.54,27.6,186300.0,24.4349,24.4703,24.3906,24.4438,186300.0
2009-09-01 15:00:00,27.6,27.66,27.57,27.58,218000.0,24.4438,24.4969,24.4172,24.4261,218000.0
2009-09-01 15:30:00,27.59,27.64,27.52,27.52,685700.0,24.4349,24.4792,24.3729,24.3729,685700.0
2009-09-02 09:30:00,27.37,27.65,27.36,27.59,370900.0,24.2401,24.4881,24.2312,24.4349,370900.0
2009-09-02 10:00:00,27.59,27.68,27.52,27.6,420400.0,24.4349,24.5146,24.3729,24.4438,420400.0
2009-09-02 10:30:00,27.6,27.77,27.53,27.73,338000.0,24.4438,24.5943,24.3818,24.5589,338000.0
2009-09-02 11:00:00,27.73,27.83,27.7,27.81,239900.0,24.5589,24.6475,24.5323,24.6298,239900.0
2009-09-02 11:30:00,27.82,27.85,27.78,27.82,256100.0,24.6386,24.6652,24.6032,24.6386,256100.0
2009-09-02 12:00:00,27.82,27.91,27.81,27.86,281500.0,24.6386,24.7183,24.6298,24.674,281500.0
2009-09-02 12:30:00,27.87,27.87,27.79,27.86,208800.0,24.6829,24.6829,24.612,24.674,208800.0
2009-09-02 13:00:00,27.86,27.87,27.79,27.83,231600.0,24.674,24.6829,24.612,24.6475,231600.0
2009-09-02 13:30:00,27.85,27.87,27.78,27.78,164600.0,24.6652,24.6829,24.6032,24.6032,164600.0
2009-09-02 14:00:00,27.78,27.82,27.76,27.81,196600.0,24.6032,24.6386,24.5855,24.6298,196600.0
2009-09-02 14:30:00,27.8,27.85,27.76,27.82,258400.0,24.6209,24.6652,24.5855,24.6386,258400.0
2009-09-02 15:00:00,27.81,27.89,27.79,27.85,275800.0,24.6298,24.7006,24.612,24.6652,275800.0
2009-09-02 15:30:00,27.84,27.85,27.68,27.68,885200.0,24.6563,24.6652,24.5146,24.5146,885200.0
2009-09-03 09:30:00,27.5,27.83,27.39,27.46,322600.0,24.3552,24.6475,24.2578,24.3198,322600.0
2009-09-03 10:00:00,27.46,27.6,27.38,27.57,475300.0,24.3198,24.4438,24.2489,24.4172,475300.0
2009-09-03 10:30:00,27.57,27.72,27.57,27.7,155000.0,24.4172,24.5501,24.4172,24.5323,155000.0
2009-09-03 11:00:00,27.71,27.79,27.7,27.77,152900.0,24.5412,24.612,24.5323,24.5943,152900.0
2009-09-03 11:30:00,27.77,27.83,27.75,27.82,119700.0,24.5943,24.6475,24.5766,24.6386,119700.0
2009-09-03 12:00:00,27.81,27.86,27.79,27.82,180100.0,24.6298,24.674,24.612,24.6386,180100.0
2009-09-03 12:30:00,27.83,27.83,27.79,27.8,74100.0,24.6475,24.6475,24.612,24.6209,74100.0
2009-09-03 13:00:00,27.79,27.84,27.79,27.83,93500.0,24.612,24.6563,24.612,24.6475,93500.0
2009-09-03 13:30:00,27.83,27.84,27.82,27.82,70400.0,24.6475,24.6563,24.6386,24.6386,70400.0
2009-09-03 14:00:00,27.82,27.83,27.77,27.77,75400.0,24.6386,24.6475,24.5943,24.5943,75400.0
2009-09-03 14:30:00,27.77,27.78,27.7,27.74,129600.0,24.5943,24.6032,24.5323,24.5678,129600.0
2009-09-03 15:00:00,27.74,27.76,27.69,27.7,248100.0,24.5678,24.5855,24.5235,24.5323,248100.0
2009-09-03 15:30:00,27.7,27.82,27.69,27.79,467300.0,24.5323,24.6386,24.5235,24.612,467300.0
2009-09-04 09:30:00,27.78,27.92,27.64,27.8,198000.0,24.6032,24.7272,24.4792,24.6209,198000.0
2009-09-04 10:00:00,27.8,27.96,27.78,27.94,159500.0,24.6209,24.7626,24.6032,24.7449,159500.0
2009-09-04 10:30:00,27.94,27.99,27.91,27.97,241000.0,24.7449,24.7892,24.7183,24.7715,241000.0
2009-09-04 11:00:00,27.98,27.98,27.87,27.91,180200.0,24.7803,24.7803,24.6829,24.7183,180200.0
2009-09-04 11:30:00,27.91,28.03,27.87,28.03,158200.0,24.7183,24.8246,24.6829,24.8246,158200.0
2009-09-04 12:00:00,28.02,28.24,28.01,28.18,364200.0,24.8157,25.0106,24.8069,24.9575,364200.0
2009-09-04 12:30:00,28.19,28.22,28.16,28.16,117100.0,24.9663,24.9929,24.9397,24.9397,117100.0
2009-09-04 13:00:00,28.16,28.24,28.13,28.21,166100.0,24.9397,25.0106,24.9132,24.984,166100.0
2009-09-04 13:30:00,28.22,28.23,28.14,28.14,118900.0,24.9929,25.0017,24.922,24.922,118900.0
2009-09-04 14:00:00,28.14,28.18,28.12,28.16,124900.0,24.922,24.9575,24.9043,24.9397,124900.0
2009-09-04 14:30:00,28.16,28.2,28.13,28.19,133000.0,24.9397,24.9752,24.9132,24.9663,133000.0
2009-09-04 15:00:00,28.19,28.23,28.11,28.18,149800.0,24.9663,25.0017,24.8955,24.9575,149800.0
2009-09-04 15:30:00,28.19,28.22,28.13,28.21,484700.0,24.9663,24.9929,24.9132,24.984,484700.0
2009-09-08 09:30:00,28.12,28.3,28.06,28.24,321400.0,24.9043,25.0637,24.8512,25.0106,321400.0
2009-09-08 10:00:00,28.23,28.25,28.09,28.11,293800.0,25.0017,25.0194,24.8777,24.8955,293800.0
2009-09-08 10:30:00,28.11,28.16,27.99,28.01,267900.0,24.8955,24.9397,24.7892,24.8069,267900.0
2009-09-08 11:00:00,28.01,28.16,28.0,28.12,115700.0,24.8069,24.9397,24.798,24.9043,115700.0
2009-09-08 11:30:00,28.12,28.17,28.06,28.12,126300.0,24.9043,24.9486,24.8512,24.9043,126300.0
2009-09-08 12:00:00,28.12,28.15,28.08,28.14,91200.0,24.9043,24.9309,24.8689,24.922,91200.0
2009-09-08 12:30:00,28.15,28.16,28.1,28.12,65100.0,24.9309,24.9397,24.8866,24.9043,65100.0
2009-09-08 13:00:00,28.12,28.13,28.05,28.09,77200.0,24.9043,24.9132,24.8423,24.8777,77200.0
2009-09-08 13:30:00,28.09,28.12,28.01,28.08,96500.0,24.8777,24.9043,24.8069,24.8689,96500.0
2009-09-08 14:00:00,28.08,28.12,28.01,28.09,114800.0,24.8689,24.9043,24.8069,24.8777,114800.0
2009-09-08 14:30:00,28.1,28.14,28.08,28.13,112900.0,24.8866,24.922,24.8689,24.9132,112900.0
2009-09-08 15:00:00,28.13,28.17,28.08,28.11,190500.0,24.9132,24.9486,24.8689,24.8955,190500.0
2009-09-08 15:30:00,28.1,28.18,28.1,28.17,327800.0,24.8866,24.9575,24.8866,24.9486,327800.0
2009-09-09 09:30:00,28.01,28.39,27.91,27.95,237200.0,24.8069,25.1434,24.7183,24.7538,237200.0
2009-09-09 10:00:00,27.95,28.07,27.93,27.98,212800.0,24.7538,24.86,24.736,24.7803,212800.0
2009-09-09 10:30:00,27.98,28.04,27.95,27.98,153400.0,24.7803,24.8335,24.7538,24.7803,153400.0
2009-09-09 11:00:00,27.99,28.06,27.99,28.05,95900.0,24.7892,24.8512,24.7892,24.8423,95900.0
2009-09-09 11:30:00,28.06,28.17,28.05,28.13,343900.0,24.8512,24.9486,24.8423,24.9132,343900.0
2009-09-09 12:00:00,28.14,28.16,28.07,28.14,217100.0,24.922,24.9397,24.86,24.922,217100.0
2009-09-09 12:30:00,28.14,28.15,28.06,28.1,133800.0,24.922,24.9309,24.8512,24.8866,133800.0
2009-09-09 13:00:00,28.1,28.19,28.05,28.11,222700.0,24.8866,24.9663,24.8423,24.8955,222700.0
2009-09-09 13:30:00,28.11,28.2,28.11,28.17,155600.0,24.8955,24.9752,24.8955,24.9486,155600.0
2009-09-09 14:00:00,28.18,28.2,28.03,28.08,274500.0,24.9575,24.9752,24.8246,24.8689,274500.0
2009-09-09 14:30:00,28.08,28.16,28.05,28.14,355300.0,24.8689,24.9397,24.8423,24.922,355300.0
2009-09-09 15:00:00,28.13,28.21,28.11,28.17,159400.0,24.9132,24.984,24.8955,24.9486,159400.0
2009-09-09 15:30:00,28.18,28.25,28.15,28.24,376200.0,24.9575,25.0194,24.9309,25.0106,376200.0
2009-09-10 09:30:00,28.18,28.19,27.92,27.98,265200.0,24.9575,24.9663,24.7272,24.7803,265200.0
2009-09-10 10:00:00,27.98,28.1,27.93,27.99,265600.0,24.7803,24.8866,24.736,24.7892,265600.0
2009-09-10 10:30:00,28.0,28.03,27.98,28.0,149400.0,24.798,24.8246,24.7803,24.798,149400.0
2009-09-10 11:00:00,28.0,28.05,27.98,28.03,159300.0,24.798,24.8423,24.7803,24.8246,159300.0
2009-09-10 11:30:00,28.03,28.17,28.03,28.09,220300.0,24.8246,24.9486,24.8246,24.8777,220300.0
2009-09-10 12:00:00,28.09,28.12,28.05,28.05,133900.0,24.8777,24.9043,24.8423,24.8423,133900.0
2009-09-10 12:30:00,28.06,28.09,28.03,28.05,191600.0,24.8512,24.8777,24.8246,24.8423,191600.0
2009-09-10 13:00:00,28.05,28.16,28.03,28.14,293200.0,24.8423,24.9397,24.8246,24.922,293200.0
2009-09-10 13:30:00,28.13,28.21,28.09,28.21,294800.0,24.9132,24.984,24.8777,24.984,294800.0
2009-09-10 14:00:00,28.2,28.23,28.13,28.17,159900.0,24.9752,25.0017,24.9132,24.9486,159900.0
2009-09-10 14:30:00,28.17,28.18,28.09,28.1,168100.0,24.9486,24.9575,24.8777,24.8866,168100.0
2009-09-10 15:00:00,28.09,28.11,28.03,28.09,529100.0,24.8777,24.8955,24.8246,24.8777,529100.0
2009-09-10 15:30:00,28.09,28.17,28.06,28.14,630300.0,24.8777,24.9486,24.8512,24.922,630300.0
2009-09-11 09:30:00,28.11,28.13,27.88,27.98,527000.0,24.8955,24.9132,24.6918,24.7803,527000.0
2009-09-11 10:00:00,27.98,28.0,27.84,27.9,329300.0,24.7803,24.798,24.6563,24.7095,329300.0
2009-09-11 10:30:00,27.91,27.93,27.84,27.87,275100.0,24.7183,24.736,24.6563,24.6829,275100.0
2009-09-11 11:00:00,27.86,27.94,27.85,27.87,151900.0,24.674,24.7449,24.6652,24.6829,151900.0
2009-09-11 11:30:00,27.87,27.9,27.82,27.9,122400.0,24.6829,24.7095,24.6386,24.7095,122400.0
2009-09-11 12:00:00,27.9,27.91,27.83,27.85,146400.0,24.7095,24.7183,24.6475,24.6652,146400.0
2009-09-11 12:30:00,27.85,27.87,27.79,27.8,261000.0,24.6652,24.6829,24.612,24.6209,261000.0
2009-09-11 13:00:00,27.8,27.87,27.77,27.81,253600.0,24.6209,24.6829,24.5943,24.6298,253600.0
2009-09-11 13:30:00,27.81,27.86,27.74,27.75,625500.0,24.6298,24.674,24.5678,24.5766,625500.0
2009-09-11 14:00:00,27.74,27.89,27.74,27.88,152400.0,24.5678,24.7006,24.5678,24.6918,152400.0
2009-09-11 14:30:00,27.88,27.94,27.82,27.83,138000.0,24.6918,24.7449,24.6386,24.6475,138000.0
2009-09-11 15:00:00,27.83,27.84,27.77,27.81,318600.0,24.6475,24.6563,24.5943,24.6298,318600.0
2009-09-11 15:30:00,27.81,27.85,27.78,27.84,543700.0,24.6298,24.6652,24.6032,24.6563,543700.0
2009-09-14 09:30:00,27.69,27.88,27.66,27.86,178500.0,24.5235,24.6918,24.4969,24.674,178500.0
2009-09-14 10:00:00,27.87,28.04,27.85,28.01,184700.0,24.6829,24.8335,24.6652,24.8069,184700.0
2009-09-14 10:30:00,28.01,28.08,28.0,28.04,204900.0,24.8069,24.8689,24.798,24.8335,204900.0
2009-09-14 11:00:00,28.03,28.1,27.97,27.97,234900.0,24.8246,24.8866,24.7715,24.7715,234900.0
2009-09-14 11:30:00,27.97,28.0,27.92,27.94,100600.0,24.7715,24.798,24.7272,24.7449,100600.0
2009-09-14 12:00:00,27.93,27.95,27.89,27.89,104800.0,24.736,24.7538,24.7006,24.7006,104800.0
2009-09-14 12:30:00,27.89,27.93,27.86,27.91,101500.0,24.7006,24.736,24.674,24.7183,101500.0
2009-09-14 13:00:00,27.91,27.91,27.84,27.87,80800.0,24.7183,24.7183,24.6563,24.6829,80800.0
2009-09-14 13:30:00,27.87,27.92,27.86,27.89,154900.0,24.6829,24.7272,24.674,24.7006,154900.0
2009-09-14 14:00:00,27.88,27.9,27.85,27.9,142100.0,24.6918,24.7095,24.6652,24.7095,142100.0
2009-09-14 14:30:00,27.9,27.91,27.84,27.85,318700.0,24.7095,24.7183,24.6563,24.6652,318700.0
2009-09-14 15:00:00,27.85,27.87,27.78,27.79,450600.0,24.6652,24.6829,24.6032,24.612,450600.0
2009-09-14 15:30:00,27.79,27.86,27.78,27.86,431200.0,24.612,24.674,24.6032,24.674,431200.0
2009-09-15 09:30:00,27.73,27.81,27.14,27.5,494200.0,24.5589,24.6298,24.0364,24.3552,494200.0
2009-09-15 10:00:00,27.51,27.66,27.46,27.66,247300.0,24.3641,24.4969,24.3198,24.4969,247300.0
2009-09-15 10:30:00,27.66,27.74,27.63,27.66,124100.0,24.4969,24.5678,24.4703,24.4969,124100.0
2009-09-15 11:00:00,27.67,27.67,27.53,27.54,124700.0,24.5058,24.5058,24.3818,24.3906,124700.0
2009-09-15 11:30:00,27.53,27.64,27.52,27.61,90100.0,24.3818,24.4792,24.3729,24.4526,90100.0
2009-09-15 12:00:00,27.61,27.63,27.57,27.58,69600.0,24.4526,24.4703,24.4172,24.4261,69600.0
2009-09-15 12:30:00,27.58,27.59,27.52,27.59,102000.0,24.4261,24.4349,24.3729,24.4349,102000.0
2009-09-15 13:00:00,27.58,27.62,27.55,27.6,127300.0,24.4261,24.4615,24.3995,24.4438,127300.0
2009-09-15 13:30:00,27.6,27.63,27.57,27.61,99500.0,24.4438,24.4703,24.4172,24.4526,99500.0
2009-09-15 14:00:00,27.62,27.67,27.56,27.67,173600.0,24.4615,24.5058,24.4084,24.5058,173600.0
2009-09-15 14:30:00,27.67,27.7,27.63,27.68,132700.0,24.5058,24.5323,24.4703,24.5146,132700.0
2009-09-15 15:00:00,27.69,27.79,27.66,27.74,201600.0,24.5235,24.612,24.4969,24.5678,201600.0
2009-09-15 15:30:00,27.74,27.78,27.73,27.77,391000.0,24.5678,24.6032,24.5589,24.5943,391000.0
2009-09-16 09:30:00,27.62,27.73,27.39,27.7,674200.0,24.4615,24.5589,24.2578,24.5323,674200.0
2009-09-16 10:00:00,27.71,27.91,27.71,27.77,1528600.0,24.5412,24.7183,24.5412,24.5943,1528600.0
2009-09-16 10:30:00,27.78,27.84,27.74,27.78,293900.0,24.6032,24.6563,24.5678,24.6032,293900.0
2009-09-16 11:00:00,27.77,27.8,27.58,27.58,335000.0,24.5943,24.6209,24.4261,24.4261,335000.0
2009-09-16 11:30:00,27.58,27.73,27.58,27.68,196300.0,24.4261,24.5589,24.4261,24.5146,196300.0
2009-09-16 12:00:00,27.67,27.82,27.67,27.73,195800.0,24.5058,24.6386,24.5058,24.5589,195800.0
2009-09-16 12:30:00,27.74,27.77,27.66,27.7,105100.0,24.5678,24.5943,24.4969,24.5323,105100.0
2009-09-16 13:00:00,27.7,27.85,27.69,27.81,236600.0,24.5323,24.6652,24.5235,24.6298,236600.0
2009-09-16 13:30:00,27.81,27.86,27.77,27.85,107000.0,24.6298,24.674,24.5943,24.6652,107000.0
2009-09-16 14:00:00,27.85,27.95,27.85,27.9,118100.0,24.6652,24.7538,24.6652,24.7095,118100.0
2009-09-16 14:30:00,27.9,27.97,27.87,27.88,115300.0,24.7095,24.7715,24.6829,24.6918,115300.0
2009-09-16 15:00:00,27.87,27.9,27.83,27.85,208200.0,24.6829,24.7095,24.6475,24.6652,208200.0
2009-09-16 15:30:00,27.86,27.91,27.83,27.89,414200.0,24.674,24.7183,24.6475,24.7006,414200.0
2009-09-17 09:30:00,27.99,27.99,27.65,27.72,192300.0,24.7892,24.7892,24.4881,24.5501,192300.0
2009-09-17 10:00:00,27.73,27.73,27.55,27.61,392000.0,24.5589,24.5589,24.3995,24.4526,392000.0
2009-09-17 10:30:00,27.61,27.75,27.6,27.74,166600.0,24.4526,24.5766,24.4438,24.5678,166600.0
2009-09-17 11:00:00,27.74,27.83,27.73,27.78,283300.0,24.5678,24.6475,24.5589,24.6032,283300.0
2009-09-17 11:30:00,27.8,27.87,27.67,27.71,144000.0,24.6209,24.6829,24.5058,24.5412,144000.0
2009-09-17 12:00:00,27.71,27.82,27.69,27.81,189800.0,24.5412,24.6386,24.5235,24.6298,189800.0
2009-09-17 12:30:00,27.82,27.85,27.7,27.76,145900.0,24.6386,24.6652,24.5323,24.5855,145900.0
2009-09-17 13:00:00,27.75,27.84,27.75,27.79,102400.0,24.5766,24.6563,24.5766,24.612,102400.0
2009-09-17 13:30:00,27.79,27.82,27.76,27.79,157800.0,24.612,24.6386,24.5855,24.612,157800.0
2009-09-17 14:00:00,27.8,27.81,27.77,27.77,121600.0,24.6209,24.6298,24.5943,24.5943,121600.0
2009-09-17 14:30:00,27.79,27.8,27.68,27.7,443300.0,24.612,24.6209,24.5146,24.5323,443300.0
2009-09-17 15:00:00,27.7,27.8,27.69,27.73,305700.0,24.5323,24.6209,24.5235,24.5589,305700.0
2009-09-17 15:30:00,27.73,27.74,27.62,27.64,534200.0,24.5589,24.5678,24.4615,24.4792,534200.0
2009-09-18 09:30:00,27.61,27.93,27.5,27.51,1144200.0,24.4526,24.736,24.3552,24.3641,1144200.0
2009-09-18 10:00:00,27.51,27.51,27.4,27.46,269600.0,24.3641,24.3641,24.2666,24.3198,269600.0
2009-09-18 10:30:00,27.47,27.71,27.46,27.71,187200.0,24.3286,24.5412,24.3198,24.5412,187200.0
2009-09-18 11:00:00,27.7,27.75,27.63,27.7,136900.0,24.5323,24.5766,24.4703,24.5323,136900.0
2009-09-18 11:30:00,27.7,27.81,27.69,27.73,183800.0,24.5323,24.6298,24.5235,24.5589,183800.0
2009-09-18 12:00:00,27.72,27.81,27.69,27.78,116200.0,24.5501,24.6298,24.5235,24.6032,116200.0
2009-09-18 12:30:00,27.77,27.83,27.76,27.83,95000.0,24.5943,24.6475,24.5855,24.6475,95000.0
2009-09-18 13:00:00,27.82,27.84,27.77,27.78,99100.0,24.6386,24.6563,24.5943,24.6032,99100.0
2009-09-18 13:30:00,27.78,27.81,27.75,27.75,101100.0,24.6032,24.6298,24.5766,24.5766,101100.0
2009-09-18 14:00:00,27.75,27.79,27.74,27.74,82200.0,24.5766,24.612,24.5678,24.5678,82200.0
2009-09-18 14:30:00,27.74,27.74,27.65,27.65,114600.0,24.5678,24.5678,24.4881,24.4881,114600.0
2009-09-18 15:00:00,27.65,27.74,27.65,27.73,209200.0,24.4881,24.5678,24.4881,24.5589,209200.0
2009-09-18 15:30:00,27.73,27.79,27.72,27.77,630800.0,24.5589,24.612,24.5501,24.5943,630800.0
2009-09-21 09:30:00,27.78,27.84,27.35,27.39,405200.0,24.6032,24.6563,24.2224,24.2578,405200.0
2009-09-21 10:00:00,27.38,27.59,27.35,27.54,454600.0,24.2489,24.4349,24.2224,24.3906,454600.0
2009-09-21 10:30:00,27.55,27.56,27.45,27.47,170500.0,24.3995,24.4084,24.3109,24.3286,170500.0
2009-09-21 11:00:00,27.47,27.58,27.46,27.5,248600.0,24.3286,24.4261,24.3198,24.3552,248600.0
2009-09-21 11:30:00,27.5,27.59,27.48,27.48,176500.0,24.3552,24.4349,24.3375,24.3375,176500.0
2009-09-21 12:00:00,27.47,27.5,27.45,27.49,98500.0,24.3286,24.3552,24.3109,24.3464,98500.0
2009-09-21 12:30:00,27.48,27.52,27.42,27.51,375100.0,24.3375,24.3729,24.2844,24.3641,375100.0
2009-09-21 13:00:00,27.51,27.52,27.49,27.49,114300.0,24.3641,24.3729,24.3464,24.3464,114300.0
2009-09-21 13:30:00,27.5,27.5,27.48,27.49,84200.0,24.3552,24.3552,24.3375,24.3464,84200.0
2009-09-21 14:00:00,27.5,27.54,27.47,27.51,250400.0,24.3552,24.3906,24.3286,24.3641,250400.0
2009-09-21 14:30:00,27.5,27.52,27.5,27.5,166400.0,24.3552,24.3729,24.3552,24.3552,166400.0
2009-09-21 15:00:00,27.5,27.53,27.45,27.47,231800.0,24.3552,24.3818,24.3109,24.3286,231800.0
2009-09-21 15:30:00,27.47,27.5,27.43,27.47,477900.0,24.3286,24.3552,24.2932,24.3286,477900.0
2009-09-22 09:30:00,27.65,27.65,27.35,27.39,396300.0,24.4881,24.4881,24.2224,24.2578,396300.0
2009-09-22 10:00:00,27.4,27.48,27.27,27.48,365600.0,24.2666,24.3375,24.1515,24.3375,365600.0
2009-09-22 10:30:00,27.47,27.52,27.44,27.51,347700.0,24.3286,24.3729,24.3021,24.3641,347700.0
2009-09-22 11:00:00,27.52,27.57,27.51,27.55,186800.0,24.3729,24.4172,24.3641,24.3995,186800.0
2009-09-22 11:30:00,27.56,27.64,27.54,27.64,323400.0,24.4084,24.4792,24.3906,24.4792,323400.0
2009-09-22 12:00:00,27.64,27.77,27.6,27.76,481100.0,24.4792,24.5943,24.4438,24.5855,481100.0
2009-09-22 12:30:00,27.76,27.81,27.75,27.8,305600.0,24.5855,24.6298,24.5766,24.6209,305600.0
2009-09-22 13:00:00,27.8,27.85,27.79,27.81,341500.0,24.6209,24.6652,24.612,24.6298,341500.0
2009-09-22 13:30:00,27.81,27.82,27.79,27.8,223600.0,24.6298,24.6386,24.612,24.6209,223600.0
2009-09-22 14:00:00,27.79,27.84,27.79,27.83,216100.0,24.612,24.6563,24.612,24.6475,216100.0
2009-09-22 14:30:00,27.84,27.95,27.82,27.94,404600.0,24.6563,24.7538,24.6386,24.7449,404600.0
2009-09-22 15:00:00,27.94,28.0,27.94,28.0,359200.0,24.7449,24.798,24.7449,24.798,359200.0
2009-09-22 15:30:00,28.0,28.0,27.85,27.88,1024000.0,24.798,24.798,24.6652,24.6918,1024000.0
2009-09-23 09:30:00,27.79,27.9,27.62,27.7,500200.0,24.612,24.7095,24.4615,24.5323,500200.0
2009-09-23 10:00:00,27.7,27.75,27.68,27.73,166800.0,24.5323,24.5766,24.5146,24.5589,166800.0
2009-09-23 10:30:00,27.72,27.81,27.7,27.81,252000.0,24.5501,24.6298,24.5323,24.6298,252000.0
2009-09-23 11:00:00,27.8,28.0,27.79,27.93,244900.0,24.6209,24.798,24.612,24.736,244900.0
2009-09-23 11:30:00,27.93,28.07,27.86,28.03,346500.0,24.736,24.86,24.674,24.8246,346500.0
2009-09-23 12:00:00,28.02,28.03,27.89,27.9,130200.0,24.8157,24.8246,24.7006,24.7095,130200.0
2009-09-23 12:30:00,27.9,27.96,27.89,27.94,103300.0,24.7095,24.7626,24.7006,24.7449,103300.0
2009-09-23 13:00:00,27.95,27.97,27.92,27.96,128500.0,24.7538,24.7715,24.7272,24.7626,128500.0
2009-09-23 13:30:00,27.96,27.99,27.94,27.98,82700.0,24.7626,24.7892,24.7449,24.7803,82700.0
2009-09-23 14:00:00,27.99,28.14,27.98,28.1,286100.0,24.7892,24.922,24.7803,24.8866,286100.0
2009-09-23 14:30:00,28.09,28.26,28.07,28.18,676600.0,24.8777,25.0283,24.86,24.9575,676600.0
2009-09-23 15:00:00,28.18,28.21,27.92,27.93,450300.0,24.9575,24.984,24.7272,24.736,450300.0
2009-09-23 15:30:00,27.94,28.0,27.77,27.81,1089900.0,24.7449,24.798,24.5943,24.6298,1089900.0
2009-09-24 09:30:00,27.83,27.98,27.65,27.8,542000.0,24.6475,24.7803,24.4881,24.6209,542000.0
2009-09-24 10:00:00,27.8,27.81,27.52,27.63,407500.0,24.6209,24.6298,24.3729,24.4703,407500.0
2009-09-24 10:30:00,27.63,27.64,27.46,27.6,249400.0,24.4703,24.4792,24.3198,24.4438,249400.0
2009-09-24 11:00:00,27.6,27.63,27.53,27.57,134800.0,24.4438,24.4703,24.3818,24.4172,134800.0
2009-09-24 11:30:00,27.57,27.62,27.54,27.6,227900.0,24.4172,24.4615,24.3906,24.4438,227900.0
2009-09-24 12:00:00,27.59,27.67,27.57,27.67,176100.0,24.4349,24.5058,24.4172,24.5058,176100.0
2009-09-24 12:30:00,27.66,27.71,27.58,27.68,230900.0,24.4969,24.5412,24.4261,24.5146,230900.0
2009-09-24 13:00:00,27.68,27.75,27.68,27.71,140000.0,24.5146,24.5766,24.5146,24.5412,140000.0
2009-09-24 13:30:00,27.7,27.76,27.67,27.75,162400.0,24.5323,24.5855,24.5058,24.5766,162400.0
2009-09-24 14:00:00,27.75,27.79,27.72,27.74,218800.0,24.5766,24.612,24.5501,24.5678,218800.0
2009-09-24 14:30:00,27.73,27.76,27.69,27.71,295300.0,24.5589,24.5855,24.5235,24.5412,295300.0
2009-09-24 15:00:00,27.7,27.72,27.66,27.69,347600.0,24.5323,24.5501,24.4969,24.5235,347600.0
2009-09-24 15:30:00,27.68,27.72,27.61,27.65,1023300.0,24.5146,24.5501,24.4526,24.4881,1023300.0
2009-09-25 09:30:00,27.59,27.81,27.55,27.67,235300.0,24.4349,24.6298,24.3995,24.5058,235300.0
2009-09-25 10:00:00,27.67,27.73,27.56,27.67,198100.0,24.5058,24.5589,24.4084,24.5058,198100.0
2009-09-25 10:30:00,27.67,27.74,27.64,27.72,262200.0,24.5058,24.5678,24.4792,24.5501,262200.0
2009-09-25 11:00:00,27.72,27.74,27.64,27.69,165900.0,24.5501,24.5678,24.4792,24.5235,165900.0
2009-09-25 11:30:00,27.69,27.75,27.65,27.7,180900.0,24.5235,24.5766,24.4881,24.5323,180900.0
2009-09-25 12:00:00,27.7,27.71,27.57,27.66,155900.0,24.5323,24.5412,24.4172,24.4969,155900.0
2009-09-25 12:30:00,27.67,27.67,27.55,27.57,103700.0,24.5058,24.5058,24.3995,24.4172,103700.0
2009-09-25 13:00:00,27.58,27.69,27.55,27.67,146600.0,24.4261,24.5235,24.3995,24.5058,146600.0
2009-09-25 13:30:00,27.67,27.72,27.63,27.71,160400.0,24.5058,24.5501,24.4703,24.5412,160400.0
2009-09-25 14:00:00,27.71,27.78,27.69,27.75,455500.0,24.5412,24.6032,24.5235,24.5766,455500.0
2009-09-25 14:30:00,27.75,27.82,27.73,27.8,211700.0,24.5766,24.6386,24.5589,24.6209,211700.0
2009-09-25 15:00:00,27.8,27.8,27.72,27.76,143600.0,24.6209,24.6209,24.5501,24.5855,143600.0
2009-09-25 15:30:00,27.75,27.76,27.64,27.65,459400.0,24.5766,24.5855,24.4792,24.4881,459400.0
2009-09-28 09:30:00,27.86,28.25,27.86,28.23,395300.0,24.674,25.0194,24.674,25.0017,395300.0
2009-09-28 10:00:00,28.24,28.45,28.24,28.34,515000.0,25.0106,25.1966,25.0106,25.0992,515000.0
2009-09-28 10:30:00,28.34,28.43,28.32,28.36,206100.0,25.0992,25.1789,25.0814,25.1169,206100.0
2009-09-28 11:00:00,28.36,28.49,28.36,28.48,231500.0,25.1169,25.232,25.1169,25.2231,231500.0
2009-09-28 11:30:00,28.48,28.5,28.45,28.46,129100.0,25.2231,25.2409,25.1966,25.2054,129100.0
2009-09-28 12:00:00,28.46,28.47,28.33,28.33,264600.0,25.2054,25.2143,25.0903,25.0903,264600.0
2009-09-28 12:30:00,28.34,28.34,28.24,28.25,129400.0,25.0992,25.0992,25.0106,25.0194,129400.0
2009-09-28 13:00:00,28.25,28.34,28.25,28.33,160300.0,25.0194,25.0992,25.0194,25.0903,160300.0
2009-09-28 13:30:00,28.34,28.39,28.27,28.27,106600.0,25.0992,25.1434,25.0372,25.0372,106600.0
2009-09-28 14:00:00,28.27,28.28,28.22,28.24,119100.0,25.0372,25.046,24.9929,25.0106,119100.0
2009-09-28 14:30:00,28.25,28.3,28.22,28.23,111700.0,25.0194,25.0637,24.9929,25.0017,111700.0
2009-09-28 15:00:00,28.22,28.28,28.19,28.21,237800.0,24.9929,25.046,24.9663,24.984,237800.0
2009-09-28 15:30:00,28.21,28.23,28.18,28.23,329900.0,24.984,25.0017,24.9575,25.0017,329900.0
2009-09-29 09:30:00,28.29,28.48,28.06,28.46,243500.0,25.0549,25.2231,24.8512,25.2054,243500.0
2009-09-29 10:00:00,28.45,28.46,28.18,28.31,315000.0,25.1966,25.2054,24.9575,25.0726,315000.0
2009-09-29 10:30:00,28.3,28.43,28.3,28.32,195600.0,25.0637,25.1789,25.0637,25.0814,195600.0
2009-09-29 11:00:00,28.32,28.33,28.27,28.27,166200.0,25.0814,25.0903,25.0372,25.0372,166200.0
2009-09-29 11:30:00,28.28,28.41,28.27,28.28,196100.0,25.046,25.1611,25.0372,25.046,196100.0
2009-09-29 12:00:00,28.29,28.31,28.26,28.28,162100.0,25.0549,25.0726,25.0283,25.046,162100.0
2009-09-29 12:30:00,28.27,28.37,28.27,28.37,140200.0,25.0372,25.1257,25.0372,25.1257,140200.0
2009-09-29 13:00:00,28.37,28.41,28.37,28.4,169000.0,25.1257,25.1611,25.1257,25.1523,169000.0
2009-09-29 13:30:00,28.39,28.43,28.38,28.38,181600.0,25.1434,25.1789,25.1346,25.1346,181600.0
2009-09-29 14:00:00,28.39,28.39,28.32,28.37,115200.0,25.1434,25.1434,25.0814,25.1257,115200.0
2009-09-29 14:30:00,28.37,28.39,28.32,28.38,122400.0,25.1257,25.1434,25.0814,25.1346,122400.0
2009-09-29 15:00:00,28.39,28.39,28.3,28.3,181600.0,25.1434,25.1434,25.0637,25.0637,181600.0
2009-09-29 15:30:00,28.3,28.31,28.21,28.25,332000.0,25.0637,25.0726,24.984,25.0194,332000.0
2009-09-30 09:30:00,28.26,28.35,27.96,28.03,349900.0,25.0283,25.108,24.7626,24.8246,349900.0
2009-09-30 10:00:00,28.02,28.15,27.97,28.0,323500.0,24.8157,24.9309,24.7715,24.798,323500.0
2009-09-30 10:30:00,28.0,28.03,27.94,27.94,182100.0,24.798,24.8246,24.7449,24.7449,182100.0
2009-09-30 11:00:00,27.95,28.0,27.92,27.98,166400.0,24.7538,24.798,24.7272,24.7803,166400.0
2009-09-30 11:30:00,27.98,28.11,27.97,28.1,100200.0,24.7803,24.8955,24.7715,24.8866,100200.0
2009-09-30 12:00:00,28.1,28.19,28.04,28.17,121200.0,24.8866,24.9663,24.8335,24.9486,121200.0
2009-09-30 12:30:00,28.17,28.4,28.17,28.36,256700.0,24.9486,25.1523,24.9486,25.1169,256700.0
2009-09-30 13:00:00,28.37,28.51,28.36,28.5,427800.0,25.1257,25.2497,25.1169,25.2409,427800.0
2009-09-30 13:30:00,28.5,28.58,28.49,28.53,349800.0,25.2409,25.3117,25.232,25.2674,349800.0
2009-09-30 14:00:00,28.53,28.54,28.5,28.53,105400.0,25.2674,25.2763,25.2409,25.2674,105400.0
2009-09-30 14:30:00,28.53,28.58,28.47,28.47,230500.0,25.2674,25.3117,25.2143,25.2143,230500.0
2009-09-30 15:00:00,28.46,28.46,28.36,28.41,394500.0,25.2054,25.2054,25.1169,25.1611,394500.0
2009-09-30 15:30:00,28.41,28.5,28.39,28.46,763500.0,25.1611,25.2409,25.1434,25.2054,763500.0
2009-10-01 09:30:00,28.23,28.4,28.19,28.22,223000.0,25.0017,25.1523,24.9663,24.9929,223000.0
2009-10-01 10:00:00,28.23,28.28,27.81,27.9,424000.0,25.0017,25.046,24.6298,24.7095,424000.0
2009-10-01 10:30:00,27.9,27.94,27.86,27.89,168100.0,24.7095,24.7449,24.674,24.7006,168100.0
2009-10-01 11:00:00,27.9,27.9,27.64,27.7,421800.0,24.7095,24.7095,24.4792,24.5323,421800.0
2009-10-01 11:30:00,27.72,27.85,27.71,27.84,268400.0,24.5501,24.6652,24.5412,24.6563,268400.0
2009-10-01 12:00:00,27.84,27.96,27.8,27.93,175500.0,24.6563,24.7626,24.6209,24.736,175500.0
2009-10-01 12:30:00,27.93,27.94,27.86,27.86,99600.0,24.736,24.7449,24.674,24.674,99600.0
2009-10-01 13:00:00,27.87,27.89,27.76,27.78,116600.0,24.6829,24.7006,24.5855,24.6032,116600.0
2009-10-01 13:30:00,27.79,27.9,27.78,27.87,109800.0,24.612,24.7095,24.6032,24.6829,109800.0
2009-10-01 14:00:00,27.87,27.97,27.85,27.97,173300.0,24.6829,24.7715,24.6652,24.7715,173300.0
2009-10-01 14:30:00,27.97,28.0,27.96,27.98,291800.0,24.7715,24.798,24.7626,24.7803,291800.0
2009-10-01 15:00:00,27.98,27.99,27.89,27.91,274400.0,24.7803,24.7892,24.7006,24.7183,274400.0
2009-10-01 15:30:00,27.92,27.98,27.82,27.82,606600.0,24.7272,24.7803,24.6386,24.6386,606600.0
2009-10-02 09:30:00,27.68,28.05,27.56,28.01,262500.0,24.5146,24.8423,24.4084,24.8069,262500.0
2009-10-02 10:00:00,28.01,28.07,27.96,28.0,314900.0,24.8069,24.86,24.7626,24.798,314900.0
2009-10-02 10:30:00,28.0,28.0,27.84,27.9,180000.0,24.798,24.798,24.6563,24.7095,180000.0
2009-10-02 11:00:00,27.91,27.91,27.82,27.9,108300.0,24.7183,24.7183,24.6386,24.7095,108300.0
2009-10-02 11:30:00,27.9,27.94,27.8,27.86,107300.0,24.7095,24.7449,24.6209,24.674,107300.0
2009-10-02 12:00:00,27.87,27.98,27.87,27.97,102400.0,24.6829,24.7803,24.6829,24.7715,102400.0
2009-10-02 12:30:00,27.98,28.0,27.85,27.94,111900.0,24.7803,24.798,24.6652,24.7449,111900.0
2009-10-02 13:00:00,27.94,28.0,27.93,27.94,115500.0,24.7449,24.798,24.736,24.7449,115500.0
2009-10-02 13:30:00,27.95,27.96,27.89,27.92,79000.0,24.7538,24.7626,24.7006,24.7272,79000.0
2009-10-02 14:00:00,27.92,27.94,27.86,27.93,101400.0,24.7272,24.7449,24.674,24.736,101400.0
2009-10-02 14:30:00,27.93,27.95,27.89,27.95,92500.0,24.736,24.7538,24.7006,24.7538,92500.0
2009-10-02 15:00:00,27.95,27.96,27.87,27.87,158200.0,24.7538,24.7626,24.6829,24.6829,158200.0
2009-10-02 15:30:00,27.88,27.96,27.76,27.77,425500.0,24.6918,24.7626,24.5855,24.5943,425500.0
2009-10-05 09:30:00,27.67,27.81,27.6,27.79,272300.0,24.5058,24.6298,24.4438,24.612,272300.0
2009-10-05 10:00:00,27.8,27.87,27.76,27.86,241400.0,24.6209,24.6829,24.5855,24.674,241400.0
2009-10-05 10:30:00,27.87,28.07,27.87,28.06,173000.0,24.6829,24.86,24.6829,24.8512,173000.0
2009-10-05 11:00:00,28.07,28.11,28.04,28.05,107400.0,24.86,24.8955,24.8335,24.8423,107400.0
2009-10-05 11:30:00,28.05,28.06,27.98,28.05,114200.0,24.8423,24.8512,24.7803,24.8423,114200.0
2009-10-05 12:00:00,28.06,28.07,28.02,28.02,87600.0,24.8512,24.86,24.8157,24.8157,87600.0
2009-10-05 12:30:00,28.02,28.07,28.01,28.02,75300.0,24.8157,24.86,24.8069,24.8157,75300.0
2009-10-05 13:00:00,28.02,28.04,28.0,28.02,79100.0,24.8157,24.8335,24.798,24.8157,79100.0
2009-10-05 13:30:00,28.01,28.05,28.01,28.04,76700.0,24.8069,24.8423,24.8069,24.8335,76700.0
2009-10-05 14:00:00,28.05,28.05,28.0,28.04,114300.0,24.8423,24.8423,24.798,24.8335,114300.0
2009-10-05 14:30:00,28.05,28.18,28.04,28.17,288000.0,24.8423,24.9575,24.8335,24.9486,288000.0
2009-10-05 15:00:00,28.17,28.23,28.16,28.23,305700.0,24.9486,25.0017,24.9397,25.0017,305700.0
2009-10-05 15:30:00,28.22,28.27,28.2,28.25,883200.0,24.9929,25.0372,24.9752,25.0194,883200.0
2009-10-06 09:30:00,28.26,28.34,28.13,28.22,528800.0,25.0283,25.0992,24.9132,24.9929,528800.0
2009-10-06 10:00:00,28.22,28.28,28.09,28.13,702700.0,24.9929,25.046,24.8777,24.9132,702700.0
2009-10-06 10:30:00,28.13,28.17,28.1,28.14,476600.0,24.9132,24.9486,24.8866,24.922,476600.0
2009-10-06 11:00:00,28.14,28.19,28.11,28.15,333300.0,24.922,24.9663,24.8955,24.9309,333300.0
2009-10-06 11:30:00,28.14,28.17,28.11,28.14,258400.0,24.922,24.9486,24.8955,24.922,258400.0
2009-10-06 12:00:00,28.13,28.17,28.13,28.15,146800.0,24.9132,24.9486,24.9132,24.9309,146800.0
2009-10-06 12:30:00,28.15,28.22,28.14,28.2,317600.0,24.9309,24.9929,24.922,24.9752,317600.0
2009-10-06 13:00:00,28.2,28.26,28.18,28.2,393900.0,24.9752,25.0283,24.9575,24.9752,393900.0
2009-10-06 13:30:00,28.19,28.22,28.11,28.13,359100.0,24.9663,24.9929,24.8955,24.9132,359100.0
2009-10-06 14:00:00,28.14,28.15,28.03,28.06,303000.0,24.922,24.9309,24.8246,24.8512,303000.0
2009-10-06 14:30:00,28.06,28.15,28.04,28.15,350900.0,24.8512,24.9309,24.8335,24.9309,350900.0
2009-10-06 15:00:00,28.15,28.28,28.14,28.27,408500.0,24.9309,25.046,24.922,25.0372,408500.0
2009-10-06 15:30:00,28.27,28.31,28.2,28.27,1167000.0,25.0372,25.0726,24.9752,25.0372,1167000.0
2009-10-07 09:30:00,28.29,28.37,28.12,28.17,291300.0,25.0549,25.1257,24.9043,24.9486,291300.0
2009-10-07 10:00:00,28.16,28.27,28.12,28.25,341500.0,24.9397,25.0372,24.9043,25.0194,341500.0
2009-10-07 10:30:00,28.24,28.27,28.15,28.19,296100.0,25.0106,25.0372,24.9309,24.9663,296100.0
2009-10-07 11:00:00,28.2,28.21,28.08,28.09,146700.0,24.9752,24.984,24.8689,24.8777,146700.0
2009-10-07 11:30:00,28.08,28.09,27.91,27.92,324600.0,24.8689,24.8777,24.7183,24.7272,324600.0
2009-10-07 12:00:00,27.92,27.94,27.88,27.89,192500.0,24.7272,24.7449,24.6918,24.7006,192500.0
2009-10-07 12:30:00,27.89,27.91,27.83,27.9,257600.0,24.7006,24.7183,24.6475,24.7095,257600.0
2009-10-07 13:00:00,27.91,27.95,27.89,27.91,142300.0,24.7183,24.7538,24.7006,24.7183,142300.0
2009-10-07 13:30:00,27.92,27.97,27.9,27.9,152500.0,24.7272,24.7715,24.7095,24.7095,152500.0
2009-10-07 14:00:00,27.91,27.91,27.83,27.85,173100.0,24.7183,24.7183,24.6475,24.6652,173100.0
2009-10-07 14:30:00,27.85,27.86,27.82,27.84,293400.0,24.6652,24.674,24.6386,24.6563,293400.0
2009-10-07 15:00:00,27.84,27.98,27.84,27.94,492200.0,24.6563,24.7803,24.6563,24.7449,492200.0
2009-10-07 15:30:00,27.94,27.99,27.88,27.95,891000.0,24.7449,24.7892,24.6918,24.7538,891000.0
2009-10-08 09:30:00,28.08,28.3,28.08,28.2,568700.0,24.8689,25.0637,24.8689,24.9752,568700.0
2009-10-08 10:00:00,28.2,28.25,28.15,28.17,452100.0,24.9752,25.0194,24.9309,24.9486,452100.0
2009-10-08 10:30:00,28.17,28.22,28.17,28.22,193000.0,24.9486,24.9929,24.9486,24.9929,193000.0
2009-10-08 11:00:00,28.22,28.26,28.18,28.25,387800.0,24.9929,25.0283,24.9575,25.0194,387800.0
2009-10-08 11:30:00,28.25,28.28,28.23,28.24,204500.0,25.0194,25.046,25.0017,25.0106,204500.0
2009-10-08 12:00:00,28.24,28.26,28.17,28.23,548800.0,25.0106,25.0283,24.9486,25.0017,548800.0
2009-10-08 12:30:00,28.23,28.25,28.17,28.18,273000.0,25.0017,25.0194,24.9486,24.9575,273000.0
2009-10-08 13:00:00,28.18,28.21,28.11,28.11,563000.0,24.9575,24.984,24.8955,24.8955,563000.0
2009-10-08 13:30:00,28.11,28.12,28.08,28.1,327100.0,24.8955,24.9043,24.8689,24.8866,327100.0
2009-10-08 14:00:00,28.11,28.11,28.04,28.09,384800.0,24.8955,24.8955,24.8335,24.8777,384800.0
2009-10-08 14:30:00,28.08,28.18,28.08,28.15,467000.0,24.8689,24.9575,24.8689,24.9309,467000.0
2009-10-08 15:00:00,28.15,28.2,28.06,28.07,433900.0,24.9309,24.9752,24.8512,24.86,433900.0
2009-10-08 15:30:00,28.07,28.11,28.04,28.09,718900.0,24.86,24.8955,24.8335,24.8777,718900.0
2009-10-09 09:30:00,27.9,28.11,27.88,28.0,423900.0,24.7095,24.8955,24.6918,24.798,423900.0
2009-10-09 10:00:00,28.0,28.09,27.99,28.05,536800.0,24.798,24.8777,24.7892,24.8423,536800.0
2009-10-09 10:30:00,28.05,28.09,28.02,28.02,230400.0,24.8423,24.8777,24.8157,24.8157,230400.0
2009-10-09 11:00:00,28.02,28.14,28.01,28.1,401900.0,24.8157,24.922,24.8069,24.8866,401900.0
2009-10-09 11:30:00,28.1,28.24,28.09,28.2,259100.0,24.8866,25.0106,24.8777,24.9752,259100.0
2009-10-09 12:00:00,28.2,28.26,28.19,28.23,290500.0,24.9752,25.0283,24.9663,25.0017,290500.0
2009-10-09 12:30:00,28.23,28.32,28.22,28.32,146700.0,25.0017,25.0814,24.9929,25.0814,146700.0
2009-10-09 13:00:00,28.32,28.41,28.32,28.41,242600.0,25.0814,25.1611,25.0814,25.1611,242600.0
2009-10-09 13:30:00,28.42,28.42,28.35,28.41,179300.0,25.17,25.17,25.108,25.1611,179300.0
2009-10-09 14:00:00,28.4,28.5,28.4,28.49,267800.0,25.1523,25.2409,25.1523,25.232,267800.0
2009-10-09 14:30:00,28.5,28.57,28.48,28.57,218100.0,25.2409,25.3029,25.2231,25.3029,218100.0
2009-10-09 15:00:00,28.57,28.69,28.57,28.63,351900.0,25.3029,25.4091,25.3029,25.356,351900.0
2009-10-09 15:30:00,28.63,28.7,28.61,28.66,634600.0,25.356,25.418,25.3383,25.3826,634600.0
2009-10-12 09:30:00,28.63,29.0,28.63,29.0,183000.0,25.356,25.6837,25.356,25.6837,183000.0
2009-10-12 10:00:00,28.99,29.0,28.95,28.97,123300.0,25.6748,25.6837,25.6394,25.6571,123300.0
2009-10-12 10:30:00,28.98,29.0,28.95,28.96,156800.0,25.666,25.6837,25.6394,25.6483,156800.0
2009-10-12 11:00:00,28.97,28.99,28.91,28.91,183200.0,25.6571,25.6748,25.604,25.604,183200.0
2009-10-12 11:30:00,28.91,28.98,28.91,28.98,216600.0,25.604,25.666,25.604,25.666,216600.0
2009-10-12 12:00:00,28.98,28.99,28.95,28.95,187300.0,25.666,25.6748,25.6394,25.6394,187300.0
2009-10-12 12:30:00,28.95,28.98,28.94,28.98,163700.0,25.6394,25.666,25.6305,25.666,163700.0
2009-10-12 13:00:00,28.97,28.98,28.91,28.92,142800.0,25.6571,25.666,25.604,25.6128,142800.0
2009-10-12 13:30:00,28.92,28.96,28.86,28.86,190300.0,25.6128,25.6483,25.5597,25.5597,190300.0
2009-10-12 14:00:00,28.87,28.87,28.74,28.74,287800.0,25.5685,25.5685,25.4534,25.4534,287800.0
2009-10-12 14:30:00,28.75,28.82,28.66,28.82,282500.0,25.4623,25.5243,25.3826,25.5243,282500.0
2009-10-12 15:00:00,28.81,28.85,28.81,28.84,238200.0,25.5154,25.5508,25.5154,25.542,238200.0
2009-10-12 15:30:00,28.83,28.91,28.79,28.89,687700.0,25.5331,25.604,25.4977,25.5863,687700.0
2009-10-13 09:30:00,28.85,29.0,28.81,28.94,229800.0,25.5508,25.6837,25.5154,25.6305,229800.0
2009-10-13 10:00:00,28.94,29.1,28.92,29.1,378600.0,25.6305,25.7722,25.6128,25.7722,378600.0
2009-10-13 10:30:00,29.1,29.25,29.04,29.25,300000.0,25.7722,25.9051,25.7191,25.9051,300000.0
2009-10-13 11:00:00,29.24,29.27,29.15,29.27,269700.0,25.8962,25.9228,25.8165,25.9228,269700.0
2009-10-13 11:30:00,29.26,29.49,29.26,29.47,484300.0,25.9139,26.1176,25.9139,26.0999,484300.0
2009-10-13 12:00:00,29.46,29.47,29.4,29.4,325300.0,26.0911,26.0999,26.0379,26.0379,325300.0
2009-10-13 12:30:00,29.4,29.41,29.35,29.4,253000.0,26.0379,26.0468,25.9937,26.0379,253000.0
2009-10-13 13:00:00,29.4,29.42,29.38,29.41,262900.0,26.0379,26.0556,26.0202,26.0468,262900.0
2009-10-13 13:30:00,29.41,29.44,29.4,29.41,199400.0,26.0468,26.0734,26.0379,26.0468,199400.0
2009-10-13 14:00:00,29.41,29.48,29.39,29.44,438600.0,26.0468,26.1088,26.0291,26.0734,438600.0
2009-10-13 14:30:00,29.44,29.45,29.4,29.41,204400.0,26.0734,26.0822,26.0379,26.0468,204400.0
2009-10-13 15:00:00,29.41,29.45,29.4,29.44,416300.0,26.0468,26.0822,26.0379,26.0734,416300.0
2009-10-13 15:30:00,29.45,29.65,29.44,29.56,1432100.0,26.0822,26.2593,26.0734,26.1796,1432100.0
2009-10-14 09:30:00,29.75,29.96,29.59,29.72,471500.0,26.3479,26.5339,26.2062,26.3213,471500.0
2009-10-14 10:00:00,29.73,29.84,29.69,29.69,355400.0,26.3302,26.4276,26.2948,26.2948,355400.0
2009-10-14 10:30:00,29.69,29.75,29.66,29.67,288500.0,26.2948,26.3479,26.2682,26.2771,288500.0
2009-10-14 11:00:00,29.68,29.85,29.67,29.85,234900.0,26.2859,26.4365,26.2771,26.4365,234900.0
2009-10-14 11:30:00,29.85,29.92,29.82,29.82,287400.0,26.4365,26.4985,26.4099,26.4099,287400.0
2009-10-14 12:00:00,29.82,29.82,29.71,29.79,295300.0,26.4099,26.4099,26.3125,26.3833,295300.0
2009-10-14 12:30:00,29.79,29.9,29.76,29.88,379900.0,26.3833,26.4808,26.3568,26.463,379900.0
2009-10-14 13:00:00,29.89,29.92,29.83,29.83,512100.0,26.4719,26.4985,26.4188,26.4188,512100.0
2009-10-14 13:30:00,29.83,29.94,29.82,29.82,288400.0,26.4188,26.5162,26.4099,26.4099,288400.0
2009-10-14 14:00:00,29.83,29.86,29.75,29.75,219500.0,26.4188,26.4453,26.3479,26.3479,219500.0
2009-10-14 14:30:00,29.75,29.79,29.72,29.75,211400.0,26.3479,26.3833,26.3213,26.3479,211400.0
2009-10-14 15:00:00,29.74,29.88,29.74,29.83,336400.0,26.3391,26.463,26.3391,26.4188,336400.0
2009-10-14 15:30:00,29.83,29.92,29.81,29.92,712800.0,26.4188,26.4985,26.4011,26.4985,712800.0
2009-10-15 09:30:00,29.48,29.92,29.48,29.91,268900.0,26.1088,26.4985,26.1088,26.4896,268900.0
2009-10-15 10:00:00,29.9,29.91,29.69,29.79,241000.0,26.4808,26.4896,26.2948,26.3833,241000.0
2009-10-15 10:30:00,29.79,29.82,29.68,29.79,206800.0,26.3833,26.4099,26.2859,26.3833,206800.0
2009-10-15 11:00:00,29.79,29.83,29.75,29.78,197600.0,26.3833,26.4188,26.3479,26.3745,197600.0
2009-10-15 11:30:00,29.78,29.88,29.78,29.88,174000.0,26.3745,26.463,26.3745,26.463,174000.0
2009-10-15 12:00:00,29.87,29.92,29.78,29.79,271400.0,26.4542,26.4985,26.3745,26.3833,271400.0
2009-10-15 12:30:00,29.77,29.78,29.69,29.69,164100.0,26.3656,26.3745,26.2948,26.2948,164100.0
2009-10-15 13:00:00,29.69,29.76,29.67,29.75,129800.0,26.2948,26.3568,26.2771,26.3479,129800.0
2009-10-15 13:30:00,29.75,29.78,29.69,29.71,207400.0,26.3479,26.3745,26.2948,26.3125,207400.0
2009-10-15 14:00:00,29.71,29.78,29.66,29.68,255500.0,26.3125,26.3745,26.2682,26.2859,255500.0
2009-10-15 14:30:00,29.68,29.68,29.61,29.64,512500.0,26.2859,26.2859,26.2239,26.2505,512500.0
2009-10-15 15:00:00,29.64,29.7,29.61,29.69,319400.0,26.2505,26.3036,26.2239,26.2948,319400.0
2009-10-15 15:30:00,29.69,29.8,29.65,29.78,510700.0,26.2948,26.3922,26.2593,26.3745,510700.0
2009-10-16 09:30:00,29.74,29.76,29.54,29.64,470300.0,26.3391,26.3568,26.1619,26.2505,470300.0
2009-10-16 10:00:00,29.65,29.68,29.54,29.62,402700.0,26.2593,26.2859,26.1619,26.2328,402700.0
2009-10-16 10:30:00,29.61,29.62,29.45,29.51,313300.0,26.2239,26.2328,26.0822,26.1354,313300.0
2009-10-16 11:00:00,29.5,29.58,29.47,29.48,133800.0,26.1265,26.1974,26.0999,26.1088,133800.0
2009-10-16 11:30:00,29.47,29.5,29.44,29.49,200100.0,26.0999,26.1265,26.0734,26.1176,200100.0
2009-10-16 12:00:00,29.48,29.61,29.48,29.57,144500.0,26.1088,26.2239,26.1088,26.1885,144500.0
2009-10-16 12:30:00,29.57,29.64,29.5,29.63,163000.0,26.1885,26.2505,26.1265,26.2416,163000.0
2009-10-16 13:00:00,29.63,29.78,29.61,29.78,187400.0,26.2416,26.3745,26.2239,26.3745,187400.0
2009-10-16 13:30:00,29.77,29.84,29.76,29.76,177900.0,26.3656,26.4276,26.3568,26.3568,177900.0
2009-10-16 14:00:00,29.77,29.85,29.69,29.82,179500.0,26.3656,26.4365,26.2948,26.4099,179500.0
2009-10-16 14:30:00,29.82,29.85,29.76,29.82,140400.0,26.4099,26.4365,26.3568,26.4099,140400.0
2009-10-16 15:00:00,29.82,29.9,29.82,29.9,290200.0,26.4099,26.4808,26.4099,26.4808,290200.0
2009-10-16 15:30:00,29.89,29.95,29.81,29.83,469400.0,26.4719,26.525,26.4011,26.4188,469400.0
2009-10-19 09:30:00,29.93,29.94,29.72,29.8,171400.0,26.5073,26.5162,26.3213,26.3922,171400.0
2009-10-19 10:00:00,29.79,29.81,29.7,29.78,158100.0,26.3833,26.4011,26.3036,26.3745,158100.0
2009-10-19 10:30:00,29.79,29.94,29.78,29.86,146200.0,26.3833,26.5162,26.3745,26.4453,146200.0
2009-10-19 11:00:00,29.86,29.96,29.85,29.95,136900.0,26.4453,26.5339,26.4365,26.525,136900.0
2009-10-19 11:30:00,29.95,30.0,29.95,30.0,164900.0,26.525,26.5693,26.525,26.5693,164900.0
2009-10-19 12:00:00,30.0,30.0,29.88,29.91,258900.0,26.5693,26.5693,26.463,26.4896,258900.0
2009-10-19 12:30:00,29.9,29.98,29.9,29.91,99400.0,26.4808,26.5516,26.4808,26.4896,99400.0
2009-10-19 13:00:00,29.91,29.93,29.86,29.92,129600.0,26.4896,26.5073,26.4453,26.4985,129600.0
2009-10-19 13:30:00,29.92,29.99,29.9,29.9,129700.0,26.4985,26.5605,26.4808,26.4808,129700.0
2009-10-19 14:00:00,29.91,29.99,29.88,29.98,198900.0,26.4896,26.5605,26.463,26.5516,198900.0
2009-10-19 14:30:00,29.99,29.99,29.92,29.99,207600.0,26.5605,26.5605,26.4985,26.5605,207600.0
2009-10-19 15:00:00,29.99,30.02,29.93,29.97,434600.0,26.5605,26.587,26.5073,26.5428,434600.0
2009-10-19 15:30:00,29.97,30.0,29.95,29.97,470400.0,26.5428,26.5693,26.525,26.5428,470400.0
2009-10-20 09:30:00,29.64,29.71,29.35,29.48,385600.0,26.2505,26.3125,25.9937,26.1088,385600.0
2009-10-20 10:00:00,29.48,29.59,29.46,29.56,200100.0,26.1088,26.2062,26.0911,26.1796,200100.0
2009-10-20 10:30:00,29.55,29.61,29.48,29.49,115000.0,26.1708,26.2239,26.1088,26.1176,115000.0
2009-10-20 11:00:00,29.49,29.51,29.46,29.48,119500.0,26.1176,26.1354,26.0911,26.1088,119500.0
2009-10-20 11:30:00,29.49,29.52,29.43,29.49,184000.0,26.1176,26.1442,26.0645,26.1176,184000.0
2009-10-20 12:00:00,29.49,29.5,29.38,29.45,153600.0,26.1176,26.1265,26.0202,26.0822,153600.0
2009-10-20 12:30:00,29.44,29.51,29.39,29.43,202100.0,26.0734,26.1354,26.0291,26.0645,202100.0
2009-10-20 13:00:00,29.43,29.48,29.42,29.48,132200.0,26.0645,26.1088,26.0556,26.1088,132200.0
2009-10-20 13:30:00,29.47,29.48,29.43,29.43,82500.0,26.0999,26.1088,26.0645,26.0645,82500.0
2009-10-20 14:00:00,29.43,29.52,29.43,29.47,142900.0,26.0645,26.1442,26.0645,26.0999,142900.0
2009-10-20 14:30:00,29.47,29.56,29.47,29.56,147000.0,26.0999,26.1796,26.0999,26.1796,147000.0
2009-10-20 15:00:00,29.56,29.56,29.44,29.55,184400.0,26.1796,26.1796,26.0734,26.1708,184400.0
2009-10-20 15:30:00,29.55,29.65,29.55,29.62,395200.0,26.1708,26.2593,26.1708,26.2328,395200.0
2009-10-21 09:30:00,29.42,30.01,29.42,29.99,275300.0,26.0556,26.5782,26.0556,26.5605,275300.0
2009-10-21 10:00:00,29.99,30.02,29.88,29.95,214800.0,26.5605,26.587,26.463,26.525,214800.0
2009-10-21 10:30:00,29.95,30.1,29.89,29.93,176600.0,26.525,26.6579,26.4719,26.5073,176600.0
2009-10-21 11:00:00,29.93,29.97,29.88,29.94,105900.0,26.5073,26.5428,26.463,26.5162,105900.0
2009-10-21 11:30:00,29.94,29.94,29.83,29.85,117700.0,26.5162,26.5162,26.4188,26.4365,117700.0
2009-10-21 12:00:00,29.86,29.9,29.85,29.89,87300.0,26.4453,26.4808,26.4365,26.4719,87300.0
2009-10-21 12:30:00,29.9,29.94,29.9,29.94,64500.0,26.4808,26.5162,26.4808,26.5162,64500.0
2009-10-21 13:00:00,29.93,29.96,29.91,29.94,129100.0,26.5073,26.5339,26.4896,26.5162,129100.0
2009-10-21 13:30:00,29.93,29.98,29.88,29.96,185900.0,26.5073,26.5516,26.463,26.5339,185900.0
2009-10-21 14:00:00,29.95,29.95,29.82,29.87,78100.0,26.525,26.525,26.4099,26.4542,78100.0
2009-10-21 14:30:00,29.87,29.89,29.78,29.8,404800.0,26.4542,26.4719,26.3745,26.3922,404800.0
2009-10-21 15:00:00,29.79,29.81,29.63,29.68,422000.0,26.3833,26.4011,26.2416,26.2859,422000.0
2009-10-21 15:30:00,29.68,29.69,29.51,29.6,831900.0,26.2859,26.2948,26.1354,26.2151,831900.0
2009-10-22 09:30:00,29.48,29.64,29.41,29.43,262000.0,26.1088,26.2505,26.0468,26.0645,262000.0
2009-10-22 10:00:00,29.44,29.54,29.28,29.52,279500.0,26.0734,26.1619,25.9317,26.1442,279500.0
2009-10-22 10:30:00,29.52,29.62,29.52,29.6,220700.0,26.1442,26.2328,26.1442,26.2151,220700.0
2009-10-22 11:00:00,29.61,29.75,29.6,29.72,208600.0,26.2239,26.3479,26.2151,26.3213,208600.0
2009-10-22 11:30:00,29.71,29.73,29.6,29.65,190200.0,26.3125,26.3302,26.2151,26.2593,190200.0
2009-10-22 12:00:00,29.64,29.69,29.63,29.63,104300.0,26.2505,26.2948,26.2416,26.2416,104300.0
2009-10-22 12:30:00,29.63,29.9,29.62,29.88,433600.0,26.2416,26.4808,26.2328,26.463,433600.0
2009-10-22 13:00:00,29.87,29.88,29.78,29.83,230300.0,26.4542,26.463,26.3745,26.4188,230300.0
2009-10-22 13:30:00,29.82,29.99,29.8,29.98,282400.0,26.4099,26.5605,26.3922,26.5516,282400.0
2009-10-22 14:00:00,29.98,30.1,29.98,30.1,506000.0,26.5516,26.6579,26.5516,26.6579,506000.0
2009-10-22 14:30:00,30.1,30.14,30.04,30.11,382700.0,26.6579,26.6933,26.6047,26.6667,382700.0
2009-10-22 15:00:00,30.11,30.28,30.09,30.22,501200.0,26.6667,26.8173,26.649,26.7642,501200.0
2009-10-22 15:30:00,30.22,30.24,30.11,30.17,1060900.0,26.7642,26.7819,26.6667,26.7199,1060900.0
2009-10-23 09:30:00,30.01,30.33,29.98,30.25,412100.0,26.5782,26.8616,26.5516,26.7907,412100.0
2009-10-23 10:00:00,30.27,30.33,30.02,30.13,304600.0,26.8084,26.8616,26.587,26.6845,304600.0
2009-10-23 10:30:00,30.13,30.17,30.01,30.04,365300.0,26.6845,26.7199,26.5782,26.6047,365300.0
2009-10-23 11:00:00,30.04,30.16,29.92,29.96,507500.0,26.6047,26.711,26.4985,26.5339,507500.0
2009-10-23 11:30:00,29.97,30.04,29.94,29.97,156300.0,26.5428,26.6047,26.5162,26.5428,156300.0
2009-10-23 12:00:00,29.97,29.99,29.81,29.83,164200.0,26.5428,26.5605,26.4011,26.4188,164200.0
2009-10-23 12:30:00,29.84,29.94,29.8,29.87,159900.0,26.4276,26.5162,26.3922,26.4542,159900.0
2009-10-23 13:00:00,29.87,29.88,29.78,29.82,151900.0,26.4542,26.463,26.3745,26.4099,151900.0
2009-10-23 13:30:00,29.81,29.91,29.7,29.88,190400.0,26.4011,26.4896,26.3036,26.463,190400.0
2009-10-23 14:00:00,29.87,29.98,29.82,29.9,199400.0,26.4542,26.5516,26.4099,26.4808,199400.0
2009-10-23 14:30:00,29.9,29.91,29.82,29.83,147500.0,26.4808,26.4896,26.4099,26.4188,147500.0
2009-10-23 15:00:00,29.83,29.9,29.8,29.83,439400.0,26.4188,26.4808,26.3922,26.4188,439400.0
2009-10-23 15:30:00,29.84,29.95,29.81,29.9,676700.0,26.4276,26.525,26.4011,26.4808,676700.0
2009-10-26 09:30:00,29.79,30.24,29.75,30.16,388900.0,26.3833,26.7819,26.3479,26.711,388900.0
2009-10-26 10:00:00,30.16,30.33,30.12,30.29,217500.0,26.711,26.8616,26.6756,26.8262,217500.0
2009-10-26 10:30:00,30.29,30.43,30.27,30.36,202300.0,26.8262,26.9501,26.8084,26.8882,202300.0
2009-10-26 11:00:00,30.36,30.4,30.23,30.23,233400.0,26.8882,26.9236,26.773,26.773,233400.0
2009-10-26 11:30:00,30.23,30.23,30.06,30.1,605400.0,26.773,26.773,26.6225,26.6579,605400.0
2009-10-26 12:00:00,30.1,30.16,29.99,30.15,396900.0,26.6579,26.711,26.5605,26.7022,396900.0
2009-10-26 12:30:00,30.15,30.16,30.02,30.11,216200.0,26.7022,26.711,26.587,26.6667,216200.0
2009-10-26 13:00:00,30.1,30.13,30.06,30.1,156700.0,26.6579,26.6845,26.6225,26.6579,156700.0
2009-10-26 13:30:00,30.09,30.09,30.03,30.05,136500.0,26.649,26.649,26.5959,26.6136,136500.0
2009-10-26 14:00:00,30.04,30.09,30.03,30.04,189500.0,26.6047,26.649,26.5959,26.6047,189500.0
2009-10-26 14:30:00,30.04,30.04,29.82,29.89,500700.0,26.6047,26.6047,26.4099,26.4719,500700.0
2009-10-26 15:00:00,29.89,29.92,29.74,29.76,484100.0,26.4719,26.4985,26.3391,26.3568,484100.0
2009-10-26 15:30:00,29.76,29.94,29.75,29.91,597500.0,26.3568,26.5162,26.3479,26.4896,597500.0
2009-10-27 09:30:00,30.07,30.29,29.7,30.12,191200.0,26.6313,26.8262,26.3036,26.6756,191200.0
2009-10-27 10:00:00,30.11,30.14,29.84,30.13,346300.0,26.6667,26.6933,26.4276,26.6845,346300.0
2009-10-27 10:30:00,30.12,30.3,30.07,30.16,235300.0,26.6756,26.835,26.6313,26.711,235300.0
2009-10-27 11:00:00,30.17,30.19,30.05,30.16,166200.0,26.7199,26.7376,26.6136,26.711,166200.0
2009-10-27 11:30:00,30.16,30.18,30.1,30.16,145200.0,26.711,26.7287,26.6579,26.711,145200.0
2009-10-27 12:00:00,30.16,30.16,30.05,30.08,126000.0,26.711,26.711,26.6136,26.6402,126000.0
2009-10-27 12:30:00,30.09,30.13,30.03,30.08,196100.0,26.649,26.6845,26.5959,26.6402,196100.0
2009-10-27 13:00:00,30.08,30.1,29.74,29.74,323500.0,26.6402,26.6579,26.3391,26.3391,323500.0
2009-10-27 13:30:00,29.74,29.86,29.7,29.79,324500.0,26.3391,26.4453,26.3036,26.3833,324500.0
2009-10-27 14:00:00,29.79,29.98,29.76,29.98,188200.0,26.3833,26.5516,26.3568,26.5516,188200.0
2009-10-27 14:30:00,29.97,30.0,29.84,30.0,248300.0,26.5428,26.5693,26.4276,26.5693,248300.0
2009-10-27 15:00:00,29.99,30.05,29.96,30.0,412300.0,26.5605,26.6136,26.5339,26.5693,412300.0
2009-10-27 15:30:00,30.01,30.03,29.87,29.95,1636800.0,26.5782,26.5959,26.4542,26.525,1636800.0
2009-10-28 09:30:00,29.88,30.04,29.76,29.89,244000.0,26.463,26.6047,26.3568,26.4719,244000.0
2009-10-28 10:00:00,29.88,29.92,29.74,29.77,178700.0,26.463,26.4985,26.3391,26.3656,178700.0
2009-10-28 10:30:00,29.76,29.86,29.72,29.78,236300.0,26.3568,26.4453,26.3213,26.3745,236300.0
2009-10-28 11:00:00,29.78,29.8,29.7,29.75,332400.0,26.3745,26.3922,26.3036,26.3479,332400.0
2009-10-28 11:30:00,29.74,29.74,29.61,29.68,144700.0,26.3391,26.3391,26.2239,26.2859,144700.0
2009-10-28 12:00:00,29.68,29.73,29.66,29.67,303500.0,26.2859,26.3302,26.2682,26.2771,303500.0
2009-10-28 12:30:00,29.67,29.69,29.56,29.62,257800.0,26.2771,26.2948,26.1796,26.2328,257800.0
2009-10-28 13:00:00,29.62,29.81,29.59,29.66,215900.0,26.2328,26.4011,26.2062,26.2682,215900.0
2009-10-28 13:30:00,29.67,29.7,29.6,29.6,186700.0,26.2771,26.3036,26.2151,26.2151,186700.0
2009-10-28 14:00:00,29.6,29.66,29.53,29.56,92200.0,26.2151,26.2682,26.1531,26.1796,92200.0
2009-10-28 14:30:00,29.56,29.56,29.34,29.34,730900.0,26.1796,26.1796,25.9848,25.9848,730900.0
2009-10-28 15:00:00,29.34,29.48,29.33,29.45,575000.0,25.9848,26.1088,25.9759,26.0822,575000.0
2009-10-28 15:30:00,29.44,29.48,29.4,29.43,688400.0,26.0734,26.1088,26.0379,26.0645,688400.0
2009-10-29 09:30:00,29.44,29.64,29.34,29.51,139000.0,26.0734,26.2505,25.9848,26.1354,139000.0
2009-10-29 10:00:00,29.51,29.62,29.47,29.5,128900.0,26.1354,26.2328,26.0999,26.1265,128900.0
2009-10-29 10:30:00,29.5,29.59,29.47,29.57,94800.0,26.1265,26.2062,26.0999,26.1885,94800.0
2009-10-29 11:00:00,29.58,29.59,29.5,29.51,105500.0,26.1974,26.2062,26.1265,26.1354,105500.0
2009-10-29 11:30:00,29.51,29.61,29.49,29.61,188500.0,26.1354,26.2239,26.1176,26.2239,188500.0
2009-10-29 12:00:00,29.61,29.68,29.6,29.62,79100.0,26.2239,26.2859,26.2151,26.2328,79100.0
2009-10-29 12:30:00,29.63,29.74,29.62,29.63,89800.0,26.2416,26.3391,26.2328,26.2416,89800.0
2009-10-29 13:00:00,29.62,29.65,29.58,29.61,56500.0,26.2328,26.2593,26.1974,26.2239,56500.0
2009-10-29 13:30:00,29.62,29.69,29.61,29.65,64200.0,26.2328,26.2948,26.2239,26.2593,64200.0
2009-10-29 14:00:00,29.66,29.66,29.6,29.64,64900.0,26.2682,26.2682,26.2151,26.2505,64900.0
2009-10-29 14:30:00,29.63,29.71,29.62,29.7,123300.0,26.2416,26.3125,26.2328,26.3036,123300.0
2009-10-29 15:00:00,29.69,29.74,29.66,29.68,148400.0,26.2948,26.3391,26.2682,26.2859,148400.0
2009-10-29 15:30:00,29.68,29.77,29.66,29.75,688400.0,26.2859,26.3656,26.2682,26.3479,688400.0
2009-10-30 09:30:00,29.69,29.75,29.48,29.57,185300.0,26.2948,26.3479,26.1088,26.1885,185300.0
2009-10-30 10:00:00,29.57,29.74,29.57,29.69,162400.0,26.1885,26.3391,26.1885,26.2948,162400.0
2009-10-30 10:30:00,29.69,29.69,29.58,29.65,127600.0,26.2948,26.2948,26.1974,26.2593,127600.0
2009-10-30 11:00:00,29.66,29.67,29.52,29.56,123500.0,26.2682,26.2771,26.1442,26.1796,123500.0
2009-10-30 11:30:00,29.55,29.61,29.32,29.43,259500.0,26.1708,26.2239,25.9671,26.0645,259500.0
2009-10-30 12:00:00,29.44,29.5,29.26,29.28,172900.0,26.0734,26.1265,25.9139,25.9317,172900.0
2009-10-30 12:30:00,29.3,29.47,29.24,29.33,298400.0,25.9494,26.0999,25.8962,25.9759,298400.0
2009-10-30 13:00:00,29.35,29.47,29.33,29.43,131400.0,25.9937,26.0999,25.9759,26.0645,131400.0
2009-10-30 13:30:00,29.43,29.44,29.26,29.31,343100.0,26.0645,26.0734,25.9139,25.9582,343100.0
2009-10-30 14:00:00,29.29,29.42,29.24,29.3,435800.0,25.9405,26.0556,25.8962,25.9494,435800.0
2009-10-30 14:30:00,29.29,29.33,29.2,29.28,307900.0,25.9405,25.9759,25.8608,25.9317,307900.0
2009-10-30 15:00:00,29.27,29.35,29.11,29.26,581200.0,25.9228,25.9937,25.7811,25.9139,581200.0
2009-10-30 15:30:00,29.27,29.37,29.08,29.08,1412200.0,25.9228,26.0114,25.7545,25.7545,1412200.0
2009-11-02 09:30:00,29.0,29.22,28.86,29.16,274000.0,25.6837,25.8785,25.5597,25.8254,274000.0
2009-11-02 10:00:00,29.16,29.31,29.09,29.23,295400.0,25.8254,25.9582,25.7634,25.8874,295400.0
2009-11-02 10:30:00,29.23,29.35,29.03,29.04,253600.0,25.8874,25.9937,25.7102,25.7191,253600.0
2009-11-02 11:00:00,29.02,29.26,29.02,29.15,283800.0,25.7014,25.9139,25.7014,25.8165,283800.0
2009-11-02 11:30:00,29.16,29.28,29.09,29.18,254400.0,25.8254,25.9317,25.7634,25.8431,254400.0
2009-11-02 12:00:00,29.18,29.24,29.14,29.16,167400.0,25.8431,25.8962,25.8077,25.8254,167400.0
2009-11-02 12:30:00,29.16,29.17,28.86,28.91,275600.0,25.8254,25.8342,25.5597,25.604,275600.0
2009-11-02 13:00:00,28.91,29.03,28.9,29.0,274800.0,25.604,25.7102,25.5951,25.6837,274800.0
2009-11-02 13:30:00,29.0,29.0,28.86,28.86,174500.0,25.6837,25.6837,25.5597,25.5597,174500.0
2009-11-02 14:00:00,28.87,29.05,28.79,29.05,193900.0,25.5685,25.728,25.4977,25.728,193900.0
2009-11-02 14:30:00,29.05,29.16,29.01,29.09,282900.0,25.728,25.8254,25.6925,25.7634,282900.0
2009-11-02 15:00:00,29.1,29.16,29.05,29.11,287600.0,25.7722,25.8254,25.728,25.7811,287600.0
2009-11-02 15:30:00,29.11,29.22,29.1,29.14,480900.0,25.7811,25.8785,25.7722,25.8077,480900.0
2009-11-03 09:30:00,29.12,29.17,28.92,28.93,193400.0,25.79,25.8342,25.6128,25.6217,193400.0
2009-11-03 10:00:00,28.93,29.07,28.84,29.0,169300.0,25.6217,25.7457,25.542,25.6837,169300.0
2009-11-03 10:30:00,29.01,29.11,28.97,28.97,97500.0,25.6925,25.7811,25.6571,25.6571,97500.0
2009-11-03 11:00:00,28.97,29.06,28.96,29.02,125000.0,25.6571,25.7368,25.6483,25.7014,125000.0
2009-11-03 11:30:00,29.02,29.06,28.94,29.0,111500.0,25.7014,25.7368,25.6305,25.6837,111500.0
2009-11-03 12:00:00,29.01,29.08,28.96,29.04,100800.0,25.6925,25.7545,25.6483,25.7191,100800.0
2009-11-03 12:30:00,29.04,29.19,29.02,29.14,101000.0,25.7191,25.852,25.7014,25.8077,101000.0
2009-11-03 13:00:00,29.14,29.21,29.07,29.07,137500.0,25.8077,25.8697,25.7457,25.7457,137500.0
2009-11-03 13:30:00,29.07,29.1,29.01,29.06,156200.0,25.7457,25.7722,25.6925,25.7368,156200.0
2009-11-03 14:00:00,29.07,29.11,29.01,29.01,209000.0,25.7457,25.7811,25.6925,25.6925,209000.0
2009-11-03 14:30:00,29.02,29.08,28.97,29.03,245500.0,25.7014,25.7545,25.6571,25.7102,245500.0
2009-11-03 15:00:00,29.03,29.08,29.02,29.06,258700.0,25.7102,25.7545,25.7014,25.7368,258700.0
2009-11-03 15:30:00,29.05,29.12,29.03,29.1,721600.0,25.728,25.79,25.7102,25.7722,721600.0
2009-11-04 09:30:00,29.08,29.17,28.96,29.04,146700.0,25.7545,25.8342,25.6483,25.7191,146700.0
2009-11-04 10:00:00,29.04,29.24,28.98,29.23,245500.0,25.7191,25.8962,25.666,25.8874,245500.0
2009-11-04 10:30:00,29.23,29.29,29.23,29.27,146500.0,25.8874,25.9405,25.8874,25.9228,146500.0
2009-11-04 11:00:00,29.26,29.26,29.23,29.25,71000.0,25.9139,25.9139,25.8874,25.9051,71000.0
2009-11-04 11:30:00,29.24,29.25,29.17,29.18,127500.0,25.8962,25.9051,25.8342,25.8431,127500.0
2009-11-04 12:00:00,29.18,29.26,29.17,29.21,143500.0,25.8431,25.9139,25.8342,25.8697,143500.0
2009-11-04 12:30:00,29.22,29.25,29.2,29.2,73000.0,25.8785,25.9051,25.8608,25.8608,73000.0
2009-11-04 13:00:00,29.21,29.25,29.2,29.24,55400.0,25.8697,25.9051,25.8608,25.8962,55400.0
2009-11-04 13:30:00,29.24,29.25,29.18,29.21,117500.0,25.8962,25.9051,25.8431,25.8697,117500.0
2009-11-04 14:00:00,29.2,29.25,29.02,29.03,394000.0,25.8608,25.9051,25.7014,25.7102,394000.0
2009-11-04 14:30:00,29.03,29.33,29.02,29.32,312800.0,25.7102,25.9759,25.7014,25.9671,312800.0
2009-11-04 15:00:00,29.32,29.32,29.21,29.25,174200.0,25.9671,25.9671,25.8697,25.9051,174200.0
2009-11-04 15:30:00,29.25,29.27,29.04,29.09,706300.0,25.9051,25.9228,25.7191,25.7634,706300.0
2009-11-05 09:30:00,29.36,29.63,29.19,29.58,178800.0,26.0025,26.2416,25.852,26.1974,178800.0
2009-11-05 10:00:00,29.58,29.69,29.58,29.61,186600.0,26.1974,26.2948,26.1974,26.2239,186600.0
2009-11-05 10:30:00,29.61,29.79,29.6,29.71,170900.0,26.2239,26.3833,26.2151,26.3125,170900.0
2009-11-05 11:00:00,29.72,29.78,29.66,29.72,100100.0,26.3213,26.3745,26.2682,26.3213,100100.0
2009-11-05 11:30:00,29.73,29.74,29.62,29.65,120100.0,26.3302,26.3391,26.2328,26.2593,120100.0
2009-11-05 12:00:00,29.65,29.68,29.54,29.55,125700.0,26.2593,26.2859,26.1619,26.1708,125700.0
2009-11-05 12:30:00,29.55,29.63,29.55,29.61,84800.0,26.1708,26.2416,26.1708,26.2239,84800.0
2009-11-05 13:00:00,29.62,29.63,29.53,29.54,64200.0,26.2328,26.2416,26.1531,26.1619,64200.0
2009-11-05 13:30:00,29.53,29.66,29.53,29.61,52400.0,26.1531,26.2682,26.1531,26.2239,52400.0
2009-11-05 14:00:00,29.6,29.63,29.55,29.57,73400.0,26.2151,26.2416,26.1708,26.1885,73400.0
2009-11-05 14:30:00,29.58,29.66,29.56,29.63,60800.0,26.1974,26.2682,26.1796,26.2416,60800.0
2009-11-05 15:00:00,29.62,29.66,29.57,29.59,103600.0,26.2328,26.2682,26.1885,26.2062,103600.0
2009-11-05 15:30:00,29.59,29.69,29.57,29.69,234400.0,26.2062,26.2948,26.1885,26.2948,234400.0
2009-11-06 09:30:00,29.64,29.91,29.51,29.89,176000.0,26.2505,26.4896,26.1354,26.4719,176000.0
2009-11-06 10:00:00,29.9,29.94,29.61,29.63,116200.0,26.4808,26.5162,26.2239,26.2416,116200.0
2009-11-06 10:30:00,29.63,29.75,29.59,29.65,200700.0,26.2416,26.3479,26.2062,26.2593,200700.0
2009-11-06 11:00:00,29.65,29.71,29.57,29.68,191200.0,26.2593,26.3125,26.1885,26.2859,191200.0
2009-11-06 11:30:00,29.68,29.73,29.65,29.7,137300.0,26.2859,26.3302,26.2593,26.3036,137300.0
2009-11-06 12:00:00,29.71,29.86,29.71,29.8,73900.0,26.3125,26.4453,26.3125,26.3922,73900.0
2009-11-06 12:30:00,29.8,29.85,29.73,29.75,78500.0,26.3922,26.4365,26.3302,26.3479,78500.0
2009-11-06 13:00:00,29.75,29.83,29.71,29.82,71000.0,26.3479,26.4188,26.3125,26.4099,71000.0
2009-11-06 13:30:00,29.82,29.85,29.71,29.73,88100.0,26.4099,26.4365,26.3125,26.3302,88100.0
2009-11-06 14:00:00,29.73,29.75,29.7,29.71,92500.0,26.3302,26.3479,26.3036,26.3125,92500.0
2009-11-06 14:30:00,29.72,29.78,29.7,29.72,134700.0,26.3213,26.3745,26.3036,26.3213,134700.0
2009-11-06 15:00:00,29.72,29.72,29.66,29.72,146600.0,26.3213,26.3213,26.2682,26.3213,146600.0
2009-11-06 15:30:00,29.72,29.73,29.68,29.69,402800.0,26.3213,26.3302,26.2859,26.2948,402800.0
2009-11-09 09:30:00,29.78,29.95,29.58,29.87,313200.0,26.3745,26.525,26.1974,26.4542,313200.0
2009-11-09 10:00:00,29.87,29.98,29.87,29.94,134600.0,26.4542,26.5516,26.4542,26.5162,134600.0
2009-11-09 10:30:00,29.95,29.99,29.94,29.99,85500.0,26.525,26.5605,26.5162,26.5605,85500.0
2009-11-09 11:00:00,29.99,30.0,29.94,29.96,146400.0,26.5605,26.5693,26.5162,26.5339,146400.0
2009-11-09 11:30:00,29.97,30.0,29.93,29.98,42200.0,26.5428,26.5693,26.5073,26.5516,42200.0
2009-11-09 12:00:00,29.98,30.11,29.98,30.11,96900.0,26.5516,26.6667,26.5516,26.6667,96900.0
2009-11-09 12:30:00,30.11,30.19,30.1,30.14,243100.0,26.6667,26.7376,26.6579,26.6933,243100.0
2009-11-09 13:00:00,30.14,30.22,30.11,30.18,196500.0,26.6933,26.7642,26.6667,26.7287,196500.0
2009-11-09 13:30:00,30.19,30.29,30.13,30.26,404700.0,26.7376,26.8262,26.6845,26.7996,404700.0
2009-11-09 14:00:00,30.27,30.28,30.24,30.26,76000.0,26.8084,26.8173,26.7819,26.7996,76000.0
2009-11-09 14:30:00,30.27,30.28,30.22,30.24,167700.0,26.8084,26.8173,26.7642,26.7819,167700.0
2009-11-09 15:00:00,30.23,30.24,30.18,30.23,155700.0,26.773,26.7819,26.7287,26.773,155700.0
2009-11-09 15:30:00,30.23,30.27,30.17,30.27,639400.0,26.773,26.8084,26.7199,26.8084,639400.0
2009-11-10 09:30:00,30.38,30.49,30.33,30.46,246900.0,26.9059,27.0033,26.8616,26.9767,246900.0
2009-11-10 10:00:00,30.46,30.48,30.32,30.34,146900.0,26.9767,26.9944,26.8527,26.8704,146900.0
2009-11-10 10:30:00,30.35,30.35,30.16,30.17,175900.0,26.8793,26.8793,26.711,26.7199,175900.0
2009-11-10 11:00:00,30.18,30.2,30.1,30.11,188400.0,26.7287,26.7465,26.6579,26.6667,188400.0
2009-11-10 11:30:00,30.1,30.24,30.1,30.17,110700.0,26.6579,26.7819,26.6579,26.7199,110700.0
2009-11-10 12:00:00,30.17,30.22,30.11,30.11,107600.0,26.7199,26.7642,26.6667,26.6667,107600.0
2009-11-10 12:30:00,30.11,30.18,30.1,30.16,112600.0,26.6667,26.7287,26.6579,26.711,112600.0
2009-11-10 13:00:00,30.16,30.16,30.05,30.06,207800.0,26.711,26.711,26.6136,26.6225,207800.0
2009-11-10 13:30:00,30.07,30.1,30.03,30.09,290100.0,26.6313,26.6579,26.5959,26.649,290100.0
2009-11-10 14:00:00,30.1,30.22,30.1,30.19,359100.0,26.6579,26.7642,26.6579,26.7376,359100.0
2009-11-10 14:30:00,30.19,30.22,30.15,30.2,372800.0,26.7376,26.7642,26.7022,26.7465,372800.0
2009-11-10 15:00:00,30.19,30.21,30.15,30.15,415000.0,26.7376,26.7553,26.7022,26.7022,415000.0
2009-11-10 15:30:00,30.16,30.17,30.09,30.11,794900.0,26.711,26.7199,26.649,26.6667,794900.0
2009-11-11 09:30:00,30.15,30.29,30.11,30.28,258800.0,26.7022,26.8262,26.6667,26.8173,258800.0
2009-11-11 10:00:00,30.29,30.42,30.25,30.34,315100.0,26.8262,26.9413,26.7907,26.8704,315100.0
2009-11-11 10:30:00,30.34,30.34,30.13,30.13,313500.0,26.8704,26.8704,26.6845,26.6845,313500.0
2009-11-11 11:00:00,30.13,30.15,30.04,30.1,241000.0,26.6845,26.7022,26.6047,26.6579,241000.0
2009-11-11 11:30:00,30.1,30.17,30.06,30.08,237900.0,26.6579,26.7199,26.6225,26.6402,237900.0
2009-11-11 12:00:00,30.08,30.11,30.06,30.1,257000.0,26.6402,26.6667,26.6225,26.6579,257000.0
2009-11-11 12:30:00,30.1,30.12,30.04,30.05,360900.0,26.6579,26.6756,26.6047,26.6136,360900.0
2009-11-11 13:00:00,30.05,30.1,30.01,30.01,237900.0,26.6136,26.6579,26.5782,26.5782,237900.0
2009-11-11 13:30:00,30.01,30.02,29.96,29.98,347200.0,26.5782,26.587,26.5339,26.5516,347200.0
2009-11-11 14:00:00,29.99,30.04,29.97,29.99,790100.0,26.5605,26.6047,26.5428,26.5605,790100.0
2009-11-11 14:30:00,29.98,30.02,29.96,29.99,464300.0,26.5516,26.587,26.5339,26.5605,464300.0
2009-11-11 15:00:00,29.98,30.06,29.96,30.03,291200.0,26.5516,26.6225,26.5339,26.5959,291200.0
2009-11-11 15:30:00,30.03,30.11,30.02,30.05,1122100.0,26.5959,26.6667,26.587,26.6136,1122100.0
2009-11-12 09:30:00,30.12,30.25,30.06,30.22,220000.0,26.6756,26.7907,26.6225,26.7642,220000.0
2009-11-12 10:00:00,30.23,30.24,30.07,30.13,257700.0,26.773,26.7819,26.6313,26.6845,257700.0
2009-11-12 10:30:00,30.12,30.15,30.06,30.1,127000.0,26.6756,26.7022,26.6225,26.6579,127000.0
2009-11-12 11:00:00,30.1,30.14,29.95,29.99,150800.0,26.6579,26.6933,26.525,26.5605,150800.0
2009-11-12 11:30:00,29.99,30.0,29.93,29.95,170700.0,26.5605,26.5693,26.5073,26.525,170700.0
2009-11-12 12:00:00,29.95,30.02,29.93,29.99,91600.0,26.525,26.587,26.5073,26.5605,91600.0
2009-11-12 12:30:00,29.98,30.02,29.92,29.97,115700.0,26.5516,26.587,26.4985,26.5428,115700.0
2009-11-12 13:00:00,29.97,29.98,29.9,29.93,56500.0,26.5428,26.5516,26.4808,26.5073,56500.0
2009-11-12 13:30:00,29.93,29.96,29.89,29.95,65900.0,26.5073,26.5339,26.4719,26.525,65900.0
2009-11-12 14:00:00,29.94,30.0,29.9,29.92,102100.0,26.5162,26.5693,26.4808,26.4985,102100.0
2009-11-12 14:30:00,29.92,29.93,29.83,29.89,98300.0,26.4985,26.5073,26.4188,26.4719,98300.0
2009-11-12 15:00:00,29.88,29.93,29.83,29.88,147500.0,26.463,26.5073,26.4188,26.463,147500.0
2009-11-12 15:30:00,29.89,29.94,29.85,29.9,250400.0,26.4719,26.5162,26.4365,26.4808,250400.0
2009-11-13 09:30:00,29.99,29.99,29.79,29.85,219400.0,26.5605,26.5605,26.3833,26.4365,219400.0
2009-11-13 10:00:00,29.85,30.0,29.82,29.95,155000.0,26.4365,26.5693,26.4099,26.525,155000.0
2009-11-13 10:30:00,29.96,30.0,29.9,29.92,378800.0,26.5339,26.5693,26.4808,26.4985,378800.0
2009-11-13 11:00:00,29.91,29.95,29.84,29.92,277900.0,26.4896,26.525,26.4276,26.4985,277900.0
2009-11-13 11:30:00,29.91,29.91,29.84,29.85,151400.0,26.4896,26.4896,26.4276,26.4365,151400.0
2009-11-13 12:00:00,29.85,29.91,29.84,29.9,251100.0,26.4365,26.4896,26.4276,26.4808,251100.0
2009-11-13 12:30:00,29.9,29.98,29.89,29.95,149600.0,26.4808,26.5516,26.4719,26.525,149600.0
2009-11-13 13:00:00,29.96,29.96,29.92,29.94,124500.0,26.5339,26.5339,26.4985,26.5162,124500.0
2009-11-13 13:30:00,29.95,29.95,29.86,29.88,156500.0,26.525,26.525,26.4453,26.463,156500.0
2009-11-13 14:00:00,29.88,29.94,29.87,29.88,169600.0,26.463,26.5162,26.4542,26.463,169600.0
2009-11-13 14:30:00,29.88,29.88,29.8,29.82,161800.0,26.463,26.463,26.3922,26.4099,161800.0
2009-11-13 15:00:00,29.82,29.87,29.8,29.85,227300.0,26.4099,26.4542,26.3922,26.4365,227300.0
2009-11-13 15:30:00,29.85,29.92,29.83,29.88,289500.0,26.4365,26.4985,26.4188,26.463,289500.0
2009-11-16 09:30:00,29.91,30.25,29.85,30.24,287700.0,26.4896,26.7907,26.4365,26.7819,287700.0
2009-11-16 10:00:00,30.23,30.31,30.17,30.19,302800.0,26.773,26.8439,26.7199,26.7376,302800.0
2009-11-16 10:30:00,30.18,30.3,30.18,30.26,220900.0,26.7287,26.835,26.7287,26.7996,220900.0
2009-11-16 11:00:00,30.25,30.31,30.25,30.28,200300.0,26.7907,26.8439,26.7907,26.8173,200300.0
2009-11-16 11:30:00,30.28,30.41,30.28,30.39,189800.0,26.8173,26.9324,26.8173,26.9147,189800.0
2009-11-16 12:00:00,30.38,30.45,30.37,30.4,209100.0,26.9059,26.9679,26.897,26.9236,209100.0
2009-11-16 12:30:00,30.4,30.49,30.36,30.47,169100.0,26.9236,27.0033,26.8882,26.9856,169100.0
2009-11-16 13:00:00,30.47,30.5,30.34,30.4,213200.0,26.9856,27.0121,26.8704,26.9236,213200.0
2009-11-16 13:30:00,30.39,30.41,30.38,30.38,130800.0,26.9147,26.9324,26.9059,26.9059,130800.0
2009-11-16 14:00:00,30.39,30.41,30.36,30.39,228700.0,26.9147,26.9324,26.8882,26.9147,228700.0
2009-11-16 14:30:00,30.39,30.44,30.35,30.38,284100.0,26.9147,26.959,26.8793,26.9059,284100.0
2009-11-16 15:00:00,30.38,30.43,30.31,30.34,316400.0,26.9059,26.9501,26.8439,26.8704,316400.0
2009-11-16 15:30:00,30.37,30.45,30.34,30.38,689200.0,26.897,26.9679,26.8704,26.9059,689200.0
2009-11-17 09:30:00,30.27,30.41,30.19,30.36,242400.0,26.8084,26.9324,26.7376,26.8882,242400.0
2009-11-17 10:00:00,30.36,30.37,30.27,30.35,253400.0,26.8882,26.897,26.8084,26.8793,253400.0
2009-11-17 10:30:00,30.35,30.35,30.22,30.29,116500.0,26.8793,26.8793,26.7642,26.8262,116500.0
2009-11-17 11:00:00,30.28,30.33,30.25,30.3,125500.0,26.8173,26.8616,26.7907,26.835,125500.0
2009-11-17 11:30:00,30.3,30.36,30.29,30.33,156500.0,26.835,26.8882,26.8262,26.8616,156500.0
2009-11-17 12:00:00,30.33,30.36,30.28,30.28,191300.0,26.8616,26.8882,26.8173,26.8173,191300.0
2009-11-17 12:30:00,30.28,30.37,30.26,30.3,103300.0,26.8173,26.897,26.7996,26.835,103300.0
2009-11-17 13:00:00,30.3,30.32,30.26,30.29,84600.0,26.835,26.8527,26.7996,26.8262,84600.0
2009-11-17 13:30:00,30.29,30.37,30.29,30.36,52200.0,26.8262,26.897,26.8262,26.8882,52200.0
2009-11-17 14:00:00,30.36,30.37,30.34,30.36,172700.0,26.8882,26.897,26.8704,26.8882,172700.0
2009-11-17 14:30:00,30.35,30.39,30.33,30.34,182000.0,26.8793,26.9147,26.8616,26.8704,182000.0
2009-11-17 15:00:00,30.34,30.4,30.33,30.33,164400.0,26.8704,26.9236,26.8616,26.8616,164400.0
2009-11-17 15:30:00,30.33,30.39,30.32,30.34,297800.0,26.8616,26.9147,26.8527,26.8704,297800.0
2009-11-18 09:30:00,30.21,30.26,30.06,30.07,249500.0,26.7553,26.7996,26.6225,26.6313,249500.0
2009-11-18 10:00:00,30.07,30.12,29.96,30.1,239800.0,26.6313,26.6756,26.5339,26.6579,239800.0
2009-11-18 10:30:00,30.09,30.23,30.07,30.15,180100.0,26.649,26.773,26.6313,26.7022,180100.0
2009-11-18 11:00:00,30.15,30.3,30.15,30.25,100900.0,26.7022,26.835,26.7022,26.7907,100900.0
2009-11-18 11:30:00,30.24,30.29,30.22,30.25,112600.0,26.7819,26.8262,26.7642,26.7907,112600.0
2009-11-18 12:00:00,30.26,30.28,30.25,30.26,144500.0,26.7996,26.8173,26.7907,26.7996,144500.0
2009-11-18 12:30:00,30.26,30.27,30.25,30.25,123500.0,26.7996,26.8084,26.7907,26.7907,123500.0
2009-11-18 13:00:00,30.26,30.29,30.23,30.27,184800.0,26.7996,26.8262,26.773,26.8084,184800.0
2009-11-18 13:30:00,30.26,30.32,30.26,30.29,107500.0,26.7996,26.8527,26.7996,26.8262,107500.0
2009-11-18 14:00:00,30.29,30.34,30.29,30.31,181800.0,26.8262,26.8704,26.8262,26.8439,181800.0
2009-11-18 14:30:00,30.31,30.34,30.27,30.31,133200.0,26.8439,26.8704,26.8084,26.8439,133200.0
2009-11-18 15:00:00,30.32,30.35,30.29,30.35,126100.0,26.8527,26.8793,26.8262,26.8793,126100.0
2009-11-18 15:30:00,30.35,30.37,30.3,30.34,480400.0,26.8793,26.897,26.835,26.8704,480400.0
2009-11-19 09:30:00,30.12,30.37,30.0,30.09,297300.0,26.6756,26.897,26.5693,26.649,297300.0
2009-11-19 10:00:00,30.1,30.3,30.07,30.24,356300.0,26.6579,26.835,26.6313,26.7819,356300.0
2009-11-19 10:30:00,30.23,30.24,30.15,30.15,345400.0,26.773,26.7819,26.7022,26.7022,345400.0
2009-11-19 11:00:00,30.16,30.17,30.05,30.07,167400.0,26.711,26.7199,26.6136,26.6313,167400.0
2009-11-19 11:30:00,30.07,30.19,30.07,30.15,178900.0,26.6313,26.7376,26.6313,26.7022,178900.0
2009-11-19 12:00:00,30.16,30.3,30.14,30.19,281000.0,26.711,26.835,26.6933,26.7376,281000.0
2009-11-19 12:30:00,30.19,30.27,30.15,30.19,158300.0,26.7376,26.8084,26.7022,26.7376,158300.0
2009-11-19 13:00:00,30.2,30.24,30.13,30.16,182500.0,26.7465,26.7819,26.6845,26.711,182500.0
2009-11-19 13:30:00,30.16,30.31,30.16,30.3,229900.0,26.711,26.8439,26.711,26.835,229900.0
2009-11-19 14:00:00,30.3,30.32,30.24,30.29,149100.0,26.835,26.8527,26.7819,26.8262,149100.0
2009-11-19 14:30:00,30.28,30.34,30.24,30.25,290400.0,26.8173,26.8704,26.7819,26.7907,290400.0
2009-11-19 15:00:00,30.25,30.4,30.24,30.33,386700.0,26.7907,26.9236,26.7819,26.8616,386700.0
2009-11-19 15:30:00,30.34,30.36,30.26,30.27,734100.0,26.8704,26.8882,26.7996,26.8084,734100.0
2009-11-20 09:30:00,29.53,30.0,29.53,29.63,1069000.0,26.1531,26.5693,26.1531,26.2416,1069000.0
2009-11-20 10:00:00,29.63,29.76,29.5,29.55,443500.0,26.2416,26.3568,26.1265,26.1708,443500.0
2009-11-20 10:30:00,29.54,29.55,29.36,29.38,535500.0,26.1619,26.1708,26.0025,26.0202,535500.0
2009-11-20 11:00:00,29.38,29.49,29.31,29.34,226900.0,26.0202,26.1176,25.9582,25.9848,226900.0
2009-11-20 11:30:00,29.34,29.47,29.27,29.44,267000.0,25.9848,26.0999,25.9228,26.0734,267000.0
2009-11-20 12:00:00,29.44,29.45,29.4,29.43,138200.0,26.0734,26.0822,26.0379,26.0645,138200.0
2009-11-20 12:30:00,29.43,29.43,29.32,29.36,175400.0,26.0645,26.0645,25.9671,26.0025,175400.0
2009-11-20 13:00:00,29.36,29.4,29.31,29.31,129000.0,26.0025,26.0379,25.9582,25.9582,129000.0
2009-11-20 13:30:00,29.31,29.42,29.31,29.41,113200.0,25.9582,26.0556,25.9582,26.0468,113200.0
2009-11-20 14:00:00,29.41,29.5,29.4,29.5,141400.0,26.0468,26.1265,26.0379,26.1265,141400.0
2009-11-20 14:30:00,29.49,29.56,29.48,29.54,248700.0,26.1176,26.1796,26.1088,26.1619,248700.0
2009-11-20 15:00:00,29.53,29.67,29.53,29.67,235600.0,26.1531,26.2771,26.1531,26.2771,235600.0
2009-11-20 15:30:00,29.66,29.73,29.63,29.63,591300.0,26.2682,26.3302,26.2416,26.2416,591300.0
2009-11-23 09:30:00,29.94,30.09,29.69,30.08,275600.0,26.5162,26.649,26.2948,26.6402,275600.0
2009-11-23 10:00:00,30.08,30.16,29.9,29.91,297300.0,26.6402,26.711,26.4808,26.4896,297300.0
2009-11-23 10:30:00,29.9,29.99,29.88,29.97,183600.0,26.4808,26.5605,26.463,26.5428,183600.0
2009-11-23 11:00:00,29.97,30.0,29.94,29.94,98200.0,26.5428,26.5693,26.5162,26.5162,98200.0
2009-11-23 11:30:00,29.94,29.95,29.9,29.91,107700.0,26.5162,26.525,26.4808,26.4896,107700.0
2009-11-23 12:00:00,29.92,29.95,29.9,29.91,92900.0,26.4985,26.525,26.4808,26.4896,92900.0
2009-11-23 12:30:00,29.91,29.91,29.82,29.88,181800.0,26.4896,26.4896,26.4099,26.463,181800.0
2009-11-23 13:00:00,29.88,29.97,29.84,29.93,155400.0,26.463,26.5428,26.4276,26.5073,155400.0
2009-11-23 13:30:00,29.92,29.95,29.82,29.85,226100.0,26.4985,26.525,26.4099,26.4365,226100.0
2009-11-23 14:00:00,29.85,29.88,29.81,29.85,211300.0,26.4365,26.463,26.4011,26.4365,211300.0
2009-11-23 14:30:00,29.85,29.91,29.84,29.89,151700.0,26.4365,26.4896,26.4276,26.4719,151700.0
2009-11-23 15:00:00,29.89,29.98,29.88,29.88,263300.0,26.4719,26.5516,26.463,26.463,263300.0
2009-11-23 15:30:00,29.88,29.93,29.84,29.93,401100.0,26.463,26.5073,26.4276,26.5073,401100.0
2009-11-24 09:30:00,29.84,29.98,29.43,29.44,329100.0,26.4276,26.5516,26.0645,26.0734,329100.0
2009-11-24 10:00:00,29.46,29.6,29.38,29.45,243800.0,26.0911,26.2151,26.0202,26.0822,243800.0
2009-11-24 10:30:00,29.45,29.59,29.43,29.43,186200.0,26.0822,26.2062,26.0645,26.0645,186200.0
2009-11-24 11:00:00,29.43,29.51,29.42,29.5,214800.0,26.0645,26.1354,26.0556,26.1265,214800.0
2009-11-24 11:30:00,29.49,29.5,29.44,29.44,108600.0,26.1176,26.1265,26.0734,26.0734,108600.0
2009-11-24 12:00:00,29.45,29.52,29.44,29.49,133100.0,26.0822,26.1442,26.0734,26.1176,133100.0
2009-11-24 12:30:00,29.49,29.5,29.38,29.39,150200.0,26.1176,26.1265,26.0202,26.0291,150200.0
2009-11-24 13:00:00,29.38,29.39,29.36,29.37,112100.0,26.0202,26.0291,26.0025,26.0114,112100.0
2009-11-24 13:30:00,29.37,29.44,29.37,29.43,163400.0,26.0114,26.0734,26.0114,26.0645,163400.0
2009-11-24 14:00:00,29.44,29.46,29.42,29.46,240500.0,26.0734,26.0911,26.0556,26.0911,240500.0
2009-11-24 14:30:00,29.45,29.51,29.4,29.5,251300.0,26.0822,26.1354,26.0379,26.1265,251300.0
2009-11-24 15:00:00,29.49,29.5,29.38,29.47,259900.0,26.1176,26.1265,26.0202,26.0999,259900.0
2009-11-24 15:30:00,29.46,29.51,29.45,29.5,452400.0,26.0911,26.1354,26.0822,26.1265,452400.0
2009-11-25 09:30:00,29.4,29.71,29.4,29.7,125800.0,26.0379,26.3125,26.0379,26.3036,125800.0
2009-11-25 10:00:00,29.7,29.75,29.64,29.64,126500.0,26.3036,26.3479,26.2505,26.2505,126500.0
2009-11-25 10:30:00,29.65,29.72,29.65,29.66,122700.0,26.2593,26.3213,26.2593,26.2682,122700.0
2009-11-25 11:00:00,29.67,29.73,29.65,29.72,410700.0,26.2771,26.3302,26.2593,26.3213,410700.0
2009-11-25 11:30:00,29.72,29.72,29.62,29.63,190100.0,26.3213,26.3213,26.2328,26.2416,190100.0
2009-11-25 12:00:00,29.63,29.66,29.62,29.65,89200.0,26.2416,26.2682,26.2328,26.2593,89200.0
2009-11-25 12:30:00,29.65,29.66,29.6,29.61,90300.0,26.2593,26.2682,26.2151,26.2239,90300.0
2009-11-25 13:00:00,29.6,29.65,29.6,29.61,74300.0,26.2151,26.2593,26.2151,26.2239,74300.0
2009-11-25 13:30:00,29.61,29.67,29.6,29.64,128300.0,26.2239,26.2771,26.2151,26.2505,128300.0
2009-11-25 14:00:00,29.64,29.69,29.63,29.67,154400.0,26.2505,26.2948,26.2416,26.2771,154400.0
2009-11-25 14:30:00,29.67,29.73,29.67,29.69,103900.0,26.2771,26.3302,26.2771,26.2948,103900.0
2009-11-25 15:00:00,29.68,29.69,29.65,29.66,82800.0,26.2859,26.2948,26.2593,26.2682,82800.0
2009-11-25 15:30:00,29.65,29.66,29.6,29.65,266800.0,26.2593,26.2682,26.2151,26.2593,266800.0
2009-11-27 09:30:00,29.07,29.2,29.03,29.17,139900.0,25.7457,25.8608,25.7102,25.8342,139900.0
2009-11-27 10:00:00,29.18,29.33,29.18,29.29,164000.0,25.8431,25.9759,25.8431,25.9405,164000.0
2009-11-27 10:30:00,29.28,29.5,29.25,29.47,123900.0,25.9317,26.1265,25.9051,26.0999,123900.0
2009-11-27 11:00:00,29.47,29.53,29.38,29.44,127200.0,26.0999,26.1531,26.0202,26.0734,127200.0
2009-11-27 11:30:00,29.45,29.49,29.39,29.43,102000.0,26.0822,26.1176,26.0291,26.0645,102000.0
2009-11-27 12:00:00,29.46,29.46,29.34,29.36,66400.0,26.0911,26.0911,25.9848,26.0025,66400.0
2009-11-27 12:30:00,29.36,29.49,29.27,29.27,281900.0,26.0025,26.1176,25.9228,25.9228,281900.0
2009-11-27 13:00:00,29.27,29.34,29.19,29.26,88700.0,25.9228,25.9848,25.852,25.9139,88700.0
2009-11-27 13:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-30 09:30:00,29.13,29.27,28.9,28.93,264400.0,25.7988,25.9228,25.5951,25.6217,264400.0
2009-11-30 10:00:00,28.93,29.13,28.93,29.05,79500.0,25.6217,25.7988,25.6217,25.728,79500.0
2009-11-30 10:30:00,29.05,29.08,29.0,29.01,135800.0,25.728,25.7545,25.6837,25.6925,135800.0
2009-11-30 11:00:00,29.0,29.03,28.95,28.97,106800.0,25.6837,25.7102,25.6394,25.6571,106800.0
2009-11-30 11:30:00,28.97,28.97,28.85,28.9,224000.0,25.6571,25.6571,25.5508,25.5951,224000.0
2009-11-30 12:00:00,28.9,29.0,28.9,28.96,100200.0,25.5951,25.6837,25.5951,25.6483,100200.0
2009-11-30 12:30:00,28.97,28.99,28.91,28.95,91600.0,25.6571,25.6748,25.604,25.6394,91600.0
2009-11-30 13:00:00,28.95,29.03,28.95,29.02,58600.0,25.6394,25.7102,25.6394,25.7014,58600.0
2009-11-30 13:30:00,29.02,29.04,28.96,29.01,79600.0,25.7014,25.7191,25.6483,25.6925,79600.0
2009-11-30 14:00:00,29.01,29.03,28.99,29.0,59000.0,25.6925,25.7102,25.6748,25.6837,59000.0
2009-11-30 14:30:00,29.01,29.08,29.0,29.06,187500.0,25.6925,25.7545,25.6837,25.7368,187500.0
2009-11-30 15:00:00,29.07,29.23,29.05,29.23,196700.0,25.7457,25.8874,25.728,25.8874,196700.0
2009-11-30 15:30:00,29.23,29.28,29.18,29.21,491100.0,25.8874,25.9317,25.8431,25.8697,491100.0
2009-12-01 09:30:00,29.36,29.76,29.36,29.72,174300.0,26.0025,26.3568,26.0025,26.3213,174300.0
2009-12-01 10:00:00,29.73,29.8,29.58,29.59,231500.0,26.3302,26.3922,26.1974,26.2062,231500.0
2009-12-01 10:30:00,29.6,29.62,29.49,29.55,325200.0,26.2151,26.2328,26.1176,26.1708,325200.0
2009-12-01 11:00:00,29.55,29.59,29.44,29.55,296800.0,26.1708,26.2062,26.0734,26.1708,296800.0
2009-12-01 11:30:00,29.55,29.55,29.42,29.44,337400.0,26.1708,26.1708,26.0556,26.0734,337400.0
2009-12-01 12:00:00,29.43,29.49,29.42,29.47,106100.0,26.0645,26.1176,26.0556,26.0999,106100.0
2009-12-01 12:30:00,29.48,29.48,29.39,29.4,105500.0,26.1088,26.1088,26.0291,26.0379,105500.0
2009-12-01 13:00:00,29.4,29.45,29.38,29.45,137000.0,26.0379,26.0822,26.0202,26.0822,137000.0
2009-12-01 13:30:00,29.45,29.51,29.44,29.5,76800.0,26.0822,26.1354,26.0734,26.1265,76800.0
2009-12-01 14:00:00,29.5,29.57,29.49,29.57,117700.0,26.1265,26.1885,26.1176,26.1885,117700.0
2009-12-01 14:30:00,29.57,29.57,29.41,29.43,146400.0,26.1885,26.1885,26.0468,26.0645,146400.0
2009-12-01 15:00:00,29.43,29.45,29.39,29.45,208600.0,26.0645,26.0822,26.0291,26.0822,208600.0
2009-12-01 15:30:00,29.45,29.45,29.39,29.44,352100.0,26.0822,26.0822,26.0291,26.0734,352100.0
2009-12-02 09:30:00,29.36,29.67,29.36,29.65,158300.0,26.0025,26.2771,26.0025,26.2593,158300.0
2009-12-02 10:00:00,29.64,29.75,29.6,29.75,158100.0,26.2505,26.3479,26.2151,26.3479,158100.0
2009-12-02 10:30:00,29.74,29.74,29.62,29.64,69400.0,26.3391,26.3391,26.2328,26.2505,69400.0
2009-12-02 11:00:00,29.64,29.65,29.57,29.63,100800.0,26.2505,26.2593,26.1885,26.2416,100800.0
2009-12-02 11:30:00,29.63,29.67,29.54,29.54,109500.0,26.2416,26.2771,26.1619,26.1619,109500.0
2009-12-02 12:00:00,29.54,29.59,29.42,29.44,97300.0,26.1619,26.2062,26.0556,26.0734,97300.0
2009-12-02 12:30:00,29.45,29.51,29.43,29.51,76400.0,26.0822,26.1354,26.0645,26.1354,76400.0
2009-12-02 13:00:00,29.5,29.62,29.5,29.58,95700.0,26.1265,26.2328,26.1265,26.1974,95700.0
2009-12-02 13:30:00,29.58,29.61,29.56,29.57,128100.0,26.1974,26.2239,26.1796,26.1885,128100.0
2009-12-02 14:00:00,29.57,29.62,29.53,29.58,183200.0,26.1885,26.2328,26.1531,26.1974,183200.0
2009-12-02 14:30:00,29.58,29.68,29.57,29.66,166200.0,26.1974,26.2859,26.1885,26.2682,166200.0
2009-12-02 15:00:00,29.65,29.66,29.59,29.63,142200.0,26.2593,26.2682,26.2062,26.2416,142200.0
2009-12-02 15:30:00,29.64,29.7,29.61,29.67,335100.0,26.2505,26.3036,26.2239,26.2771,335100.0
2009-12-03 09:30:00,29.8,29.83,29.47,29.78,143300.0,26.3922,26.4188,26.0999,26.3745,143300.0
2009-12-03 10:00:00,29.77,29.77,29.5,29.62,212600.0,26.3656,26.3656,26.1265,26.2328,212600.0
2009-12-03 10:30:00,29.63,29.65,29.47,29.57,124800.0,26.2416,26.2593,26.0999,26.1885,124800.0
2009-12-03 11:00:00,29.57,29.65,29.56,29.64,96600.0,26.1885,26.2593,26.1796,26.2505,96600.0
2009-12-03 11:30:00,29.64,29.68,29.54,29.56,172200.0,26.2505,26.2859,26.1619,26.1796,172200.0
2009-12-03 12:00:00,29.56,29.62,29.56,29.61,76400.0,26.1796,26.2328,26.1796,26.2239,76400.0
2009-12-03 12:30:00,29.61,29.65,29.59,29.64,53000.0,26.2239,26.2593,26.2062,26.2505,53000.0
2009-12-03 13:00:00,29.64,29.65,29.59,29.61,60000.0,26.2505,26.2593,26.2062,26.2239,60000.0
2009-12-03 13:30:00,29.61,29.63,29.6,29.6,39200.0,26.2239,26.2416,26.2151,26.2151,39200.0
2009-12-03 14:00:00,29.6,29.64,29.59,29.6,94100.0,26.2151,26.2505,26.2062,26.2151,94100.0
2009-12-03 14:30:00,29.6,29.62,29.6,29.6,66700.0,26.2151,26.2328,26.2151,26.2151,66700.0
2009-12-03 15:00:00,29.6,29.66,29.54,29.55,255100.0,26.2151,26.2682,26.1619,26.1708,255100.0
2009-12-03 15:30:00,29.55,29.59,29.32,29.32,441200.0,26.1708,26.2062,25.9671,25.9671,441200.0
2009-12-04 09:30:00,29.5,29.83,29.46,29.79,193000.0,26.1265,26.4188,26.0911,26.3833,193000.0
2009-12-04 10:00:00,29.78,29.85,29.73,29.82,289900.0,26.3745,26.4365,26.3302,26.4099,289900.0
2009-12-04 10:30:00,29.83,29.87,29.79,29.81,225900.0,26.4188,26.4542,26.3833,26.4011,225900.0
2009-12-04 11:00:00,29.81,29.87,29.76,29.79,141200.0,26.4011,26.4542,26.3568,26.3833,141200.0
2009-12-04 11:30:00,29.79,29.79,29.5,29.57,682500.0,26.3833,26.3833,26.1265,26.1885,682500.0
2009-12-04 12:00:00,29.57,29.71,29.53,29.63,237300.0,26.1885,26.3125,26.1531,26.2416,237300.0
2009-12-04 12:30:00,29.63,29.74,29.62,29.65,190700.0,26.2416,26.3391,26.2328,26.2593,190700.0
2009-12-04 13:00:00,29.66,29.73,29.62,29.62,127900.0,26.2682,26.3302,26.2328,26.2328,127900.0
2009-12-04 13:30:00,29.62,29.67,29.54,29.58,137100.0,26.2328,26.2771,26.1619,26.1974,137100.0
2009-12-04 14:00:00,29.58,29.63,29.52,29.59,134400.0,26.1974,26.2416,26.1442,26.2062,134400.0
2009-12-04 14:30:00,29.6,29.71,29.59,29.71,122300.0,26.2151,26.3125,26.2062,26.3125,122300.0
2009-12-04 15:00:00,29.7,29.81,29.64,29.74,250700.0,26.3036,26.4011,26.2505,26.3391,250700.0
2009-12-04 15:30:00,29.75,29.78,29.7,29.73,441700.0,26.3479,26.3745,26.3036,26.3302,441700.0
2009-12-07 09:30:00,29.73,29.83,29.37,29.79,175100.0,26.3302,26.4188,26.0114,26.3833,175100.0
2009-12-07 10:00:00,29.79,29.8,29.66,29.7,100100.0,26.3833,26.3922,26.2682,26.3036,100100.0
2009-12-07 10:30:00,29.71,29.73,29.59,29.59,84800.0,26.3125,26.3302,26.2062,26.2062,84800.0
2009-12-07 11:00:00,29.59,29.59,29.53,29.53,53700.0,26.2062,26.2062,26.1531,26.1531,53700.0
2009-12-07 11:30:00,29.53,29.6,29.52,29.58,106700.0,26.1531,26.2151,26.1442,26.1974,106700.0
2009-12-07 12:00:00,29.58,29.6,29.5,29.51,63300.0,26.1974,26.2151,26.1265,26.1354,63300.0
2009-12-07 12:30:00,29.51,29.62,29.5,29.62,83400.0,26.1354,26.2328,26.1265,26.2328,83400.0
2009-12-07 13:00:00,29.62,29.68,29.61,29.65,108700.0,26.2328,26.2859,26.2239,26.2593,108700.0
2009-12-07 13:30:00,29.65,29.68,29.61,29.63,107600.0,26.2593,26.2859,26.2239,26.2416,107600.0
2009-12-07 14:00:00,29.62,29.64,29.59,29.6,57100.0,26.2328,26.2505,26.2062,26.2151,57100.0
2009-12-07 14:30:00,29.59,29.59,29.5,29.52,184400.0,26.2062,26.2062,26.1265,26.1442,184400.0
2009-12-07 15:00:00,29.53,29.61,29.51,29.6,139100.0,26.1531,26.2239,26.1354,26.2151,139100.0
2009-12-07 15:30:00,29.61,29.65,29.55,29.6,258500.0,26.2239,26.2593,26.1708,26.2151,258500.0
2009-12-08 09:30:00,29.44,29.45,28.98,29.13,299600.0,26.0734,26.0822,25.666,25.7988,299600.0
2009-12-08 10:00:00,29.15,29.26,29.1,29.16,150600.0,25.8165,25.9139,25.7722,25.8254,150600.0
2009-12-08 10:30:00,29.16,29.25,29.09,29.18,142600.0,25.8254,25.9051,25.7634,25.8431,142600.0
2009-12-08 11:00:00,29.18,29.41,29.16,29.38,242200.0,25.8431,26.0468,25.8254,26.0202,242200.0
2009-12-08 11:30:00,29.37,29.57,29.36,29.52,185600.0,26.0114,26.1885,26.0025,26.1442,185600.0
2009-12-08 12:00:00,29.52,29.55,29.46,29.48,74600.0,26.1442,26.1708,26.0911,26.1088,74600.0
2009-12-08 12:30:00,29.47,29.48,29.39,29.42,189000.0,26.0999,26.1088,26.0291,26.0556,189000.0
2009-12-08 13:00:00,29.42,29.42,29.18,29.24,310200.0,26.0556,26.0556,25.8431,25.8962,310200.0
2009-12-08 13:30:00,29.25,29.42,29.25,29.42,218300.0,25.9051,26.0556,25.9051,26.0556,218300.0
2009-12-08 14:00:00,29.42,29.44,29.33,29.36,128900.0,26.0556,26.0734,25.9759,26.0025,128900.0
2009-12-08 14:30:00,29.36,29.38,29.29,29.33,121400.0,26.0025,26.0202,25.9405,25.9759,121400.0
2009-12-08 15:00:00,29.33,29.44,29.33,29.43,141600.0,25.9759,26.0734,25.9759,26.0645,141600.0
2009-12-08 15:30:00,29.43,29.45,29.3,29.34,310800.0,26.0645,26.0822,25.9494,25.9848,310800.0
2009-12-09 09:30:00,29.16,29.38,29.05,29.22,258800.0,25.8254,26.0202,25.728,25.8785,258800.0
2009-12-09 10:00:00,29.23,29.43,29.22,29.35,229100.0,25.8874,26.0645,25.8785,25.9937,229100.0
2009-12-09 10:30:00,29.35,29.64,29.29,29.58,212500.0,25.9937,26.2505,25.9405,26.1974,212500.0
2009-12-09 11:00:00,29.59,29.63,29.51,29.54,163300.0,26.2062,26.2416,26.1354,26.1619,163300.0
2009-12-09 11:30:00,29.53,29.58,29.44,29.54,156900.0,26.1531,26.1974,26.0734,26.1619,156900.0
2009-12-09 12:00:00,29.53,29.58,29.48,29.49,122300.0,26.1531,26.1974,26.1088,26.1176,122300.0
2009-12-09 12:30:00,29.48,29.54,29.46,29.47,129800.0,26.1088,26.1619,26.0911,26.0999,129800.0
2009-12-09 13:00:00,29.47,29.53,29.42,29.5,116500.0,26.0999,26.1531,26.0556,26.1265,116500.0
2009-12-09 13:30:00,29.51,29.54,29.41,29.5,149400.0,26.1354,26.1619,26.0468,26.1265,149400.0
2009-12-09 14:00:00,29.51,29.55,29.48,29.49,107500.0,26.1354,26.1708,26.1088,26.1176,107500.0
2009-12-09 14:30:00,29.49,29.58,29.49,29.57,141700.0,26.1176,26.1974,26.1176,26.1885,141700.0
2009-12-09 15:00:00,29.55,29.75,29.55,29.72,334400.0,26.1708,26.3479,26.1708,26.3213,334400.0
2009-12-09 15:30:00,29.72,29.75,29.69,29.75,604600.0,26.3213,26.3479,26.2948,26.3479,604600.0
2009-12-10 09:30:00,29.73,29.89,29.63,29.87,311500.0,26.3302,26.4719,26.2416,26.4542,311500.0
2009-12-10 10:00:00,29.86,29.95,29.8,29.93,105500.0,26.4453,26.525,26.3922,26.5073,105500.0
2009-12-10 10:30:00,29.94,29.94,29.8,29.85,144400.0,26.5162,26.5162,26.3922,26.4365,144400.0
2009-12-10 11:00:00,29.84,29.99,29.84,29.94,208500.0,26.4276,26.5605,26.4276,26.5162,208500.0
2009-12-10 11:30:00,29.94,29.99,29.91,29.97,155800.0,26.5162,26.5605,26.4896,26.5428,155800.0
2009-12-10 12:00:00,29.97,30.0,29.9,29.9,173800.0,26.5428,26.5693,26.4808,26.4808,173800.0
2009-12-10 12:30:00,29.9,30.0,29.9,29.99,178800.0,26.4808,26.5693,26.4808,26.5605,178800.0
2009-12-10 13:00:00,30.0,30.03,29.93,29.95,344000.0,26.5693,26.5959,26.5073,26.525,344000.0
2009-12-10 13:30:00,29.96,30.06,29.95,30.04,161200.0,26.5339,26.6225,26.525,26.6047,161200.0
2009-12-10 14:00:00,30.04,30.1,30.02,30.1,178200.0,26.6047,26.6579,26.587,26.6579,178200.0
2009-12-10 14:30:00,30.09,30.12,30.03,30.03,131700.0,26.649,26.6756,26.5959,26.5959,131700.0
2009-12-10 15:00:00,30.03,30.06,29.94,29.96,401600.0,26.5959,26.6225,26.5162,26.5339,401600.0
2009-12-10 15:30:00,29.96,30.05,29.93,30.03,582100.0,26.5339,26.6136,26.5073,26.5959,582100.0
2009-12-11 09:30:00,30.13,30.24,29.98,30.05,246400.0,26.6845,26.7819,26.5516,26.6136,246400.0
2009-12-11 10:00:00,30.05,30.05,29.87,29.87,215100.0,26.6136,26.6136,26.4542,26.4542,215100.0
2009-12-11 10:30:00,29.87,29.92,29.84,29.84,123500.0,26.4542,26.4985,26.4276,26.4276,123500.0
2009-12-11 11:00:00,29.84,29.85,29.68,29.73,166100.0,26.4276,26.4365,26.2859,26.3302,166100.0
2009-12-11 11:30:00,29.73,29.73,29.57,29.65,224100.0,26.3302,26.3302,26.1885,26.2593,224100.0
2009-12-11 12:00:00,29.65,29.7,29.65,29.67,79000.0,26.2593,26.3036,26.2593,26.2771,79000.0
2009-12-11 12:30:00,29.67,29.8,29.66,29.8,136000.0,26.2771,26.3922,26.2682,26.3922,136000.0
2009-12-11 13:00:00,29.8,29.83,29.79,29.8,121400.0,26.3922,26.4188,26.3833,26.3922,121400.0
2009-12-11 13:30:00,29.8,29.8,29.77,29.78,111800.0,26.3922,26.3922,26.3656,26.3745,111800.0
2009-12-11 14:00:00,29.78,29.8,29.75,29.77,204000.0,26.3745,26.3922,26.3479,26.3656,204000.0
2009-12-11 14:30:00,29.78,29.78,29.73,29.75,257300.0,26.3745,26.3745,26.3302,26.3479,257300.0
2009-12-11 15:00:00,29.76,29.79,29.75,29.77,293100.0,26.3568,26.3833,26.3479,26.3656,293100.0
2009-12-11 15:30:00,29.77,29.78,29.66,29.76,666600.0,26.3656,26.3745,26.2682,26.3568,666600.0
2009-12-14 09:30:00,30.1,30.1,29.91,30.09,224400.0,26.6579,26.6579,26.4896,26.649,224400.0
2009-12-14 10:00:00,30.09,30.14,30.03,30.13,134300.0,26.649,26.6933,26.5959,26.6845,134300.0
2009-12-14 10:30:00,30.13,30.21,30.13,30.16,96000.0,26.6845,26.7553,26.6845,26.711,96000.0
2009-12-14 11:00:00,30.15,30.17,30.08,30.17,88500.0,26.7022,26.7199,26.6402,26.7199,88500.0
2009-12-14 11:30:00,30.15,30.17,30.09,30.11,81700.0,26.7022,26.7199,26.649,26.6667,81700.0
2009-12-14 12:00:00,30.11,30.25,30.1,30.24,191200.0,26.6667,26.7907,26.6579,26.7819,191200.0
2009-12-14 12:30:00,30.24,30.25,30.17,30.23,274600.0,26.7819,26.7907,26.7199,26.773,274600.0
2009-12-14 13:00:00,30.24,30.25,30.23,30.24,107500.0,26.7819,26.7907,26.773,26.7819,107500.0
2009-12-14 13:30:00,30.24,30.32,30.19,30.31,211800.0,26.7819,26.8527,26.7376,26.8439,211800.0
2009-12-14 14:00:00,30.31,30.32,30.24,30.29,314100.0,26.8439,26.8527,26.7819,26.8262,314100.0
2009-12-14 14:30:00,30.29,30.32,30.28,30.32,106200.0,26.8262,26.8527,26.8173,26.8527,106200.0
2009-12-14 15:00:00,30.32,30.36,30.26,30.3,320400.0,26.8527,26.8882,26.7996,26.835,320400.0
2009-12-14 15:30:00,30.31,30.43,30.31,30.39,618800.0,26.8439,26.9501,26.8439,26.9147,618800.0
2009-12-15 09:30:00,30.16,30.3,30.12,30.25,272100.0,26.711,26.835,26.6756,26.7907,272100.0
2009-12-15 10:00:00,30.25,30.34,30.22,30.28,222200.0,26.7907,26.8704,26.7642,26.8173,222200.0
2009-12-15 10:30:00,30.29,30.41,30.21,30.41,284600.0,26.8262,26.9324,26.7553,26.9324,284600.0
2009-12-15 11:00:00,30.41,30.44,30.27,30.29,193000.0,26.9324,26.959,26.8084,26.8262,193000.0
2009-12-15 11:30:00,30.3,30.32,30.25,30.28,195100.0,26.835,26.8527,26.7907,26.8173,195100.0
2009-12-15 12:00:00,30.28,30.34,30.26,30.33,113500.0,26.8173,26.8704,26.7996,26.8616,113500.0
2009-12-15 12:30:00,30.32,30.33,30.27,30.33,82300.0,26.8527,26.8616,26.8084,26.8616,82300.0
2009-12-15 13:00:00,30.33,30.35,30.29,30.34,101700.0,26.8616,26.8793,26.8262,26.8704,101700.0
2009-12-15 13:30:00,30.34,30.36,30.28,30.35,165900.0,26.8704,26.8882,26.8173,26.8793,165900.0
2009-12-15 14:00:00,30.35,30.38,30.33,30.37,150800.0,26.8793,26.9059,26.8616,26.897,150800.0
2009-12-15 14:30:00,30.36,30.37,30.31,30.32,210600.0,26.8882,26.897,26.8439,26.8527,210600.0
2009-12-15 15:00:00,30.31,30.36,30.26,30.27,214000.0,26.8439,26.8882,26.7996,26.8084,214000.0
2009-12-15 15:30:00,30.27,30.27,30.21,30.24,404600.0,26.8084,26.8084,26.7553,26.7819,404600.0
2009-12-16 09:30:00,30.23,30.39,30.23,30.34,348100.0,26.773,26.9147,26.773,26.8704,348100.0
2009-12-16 10:00:00,30.34,30.34,30.3,30.31,322600.0,26.8704,26.8704,26.835,26.8439,322600.0
2009-12-16 10:30:00,30.31,30.33,30.29,30.29,184500.0,26.8439,26.8616,26.8262,26.8262,184500.0
2009-12-16 11:00:00,30.3,30.36,30.29,30.35,161800.0,26.835,26.8882,26.8262,26.8793,161800.0
2009-12-16 11:30:00,30.36,30.36,30.32,30.35,159300.0,26.8882,26.8882,26.8527,26.8793,159300.0
2009-12-16 12:00:00,30.35,30.36,30.33,30.36,163000.0,26.8793,26.8882,26.8616,26.8882,163000.0
2009-12-16 12:30:00,30.36,30.36,30.32,30.33,80800.0,26.8882,26.8882,26.8527,26.8616,80800.0
2009-12-16 13:00:00,30.33,30.35,30.33,30.34,64900.0,26.8616,26.8793,26.8616,26.8704,64900.0
2009-12-16 13:30:00,30.35,30.35,30.27,30.28,136400.0,26.8793,26.8793,26.8084,26.8173,136400.0
2009-12-16 14:00:00,30.28,30.34,30.24,30.31,169100.0,26.8173,26.8704,26.7819,26.8439,169100.0
2009-12-16 14:30:00,30.31,30.33,30.27,30.3,217000.0,26.8439,26.8616,26.8084,26.835,217000.0
2009-12-16 15:00:00,30.3,30.37,30.23,30.27,288800.0,26.835,26.897,26.773,26.8084,288800.0
2009-12-16 15:30:00,30.28,30.29,30.21,30.23,565100.0,26.8173,26.8262,26.7553,26.773,565100.0
2009-12-17 09:30:00,30.12,30.14,29.96,30.0,327500.0,26.6756,26.6933,26.5339,26.5693,327500.0
2009-12-17 10:00:00,30.01,30.06,29.84,29.88,163600.0,26.5782,26.6225,26.4276,26.463,163600.0
2009-12-17 10:30:00,29.88,30.13,29.84,30.1,175900.0,26.463,26.6845,26.4276,26.6579,175900.0
2009-12-17 11:00:00,30.09,30.21,30.09,30.13,333800.0,26.649,26.7553,26.649,26.6845,333800.0
2009-12-17 11:30:00,30.12,30.12,30.09,30.1,123900.0,26.6756,26.6756,26.649,26.6579,123900.0
2009-12-17 12:00:00,30.1,30.11,30.04,30.1,150500.0,26.6579,26.6667,26.6047,26.6579,150500.0
2009-12-17 12:30:00,30.1,30.1,30.0,30.05,144400.0,26.6579,26.6579,26.5693,26.6136,144400.0
2009-12-17 13:00:00,30.05,30.08,30.05,30.06,98700.0,26.6136,26.6402,26.6136,26.6225,98700.0
2009-12-17 13:30:00,30.06,30.07,30.02,30.05,99300.0,26.6225,26.6313,26.587,26.6136,99300.0
2009-12-17 14:00:00,30.06,30.17,30.05,30.16,295700.0,26.6225,26.7199,26.6136,26.711,295700.0
2009-12-17 14:30:00,30.16,30.2,30.09,30.15,282600.0,26.711,26.7465,26.649,26.7022,282600.0
2009-12-17 15:00:00,30.15,30.16,30.09,30.12,157300.0,26.7022,26.711,26.649,26.6756,157300.0
2009-12-17 15:30:00,30.12,30.17,30.07,30.08,474600.0,26.6756,26.7199,26.6313,26.6402,474600.0
2009-12-18 09:30:00,30.11,30.35,30.06,30.25,1402400.0,26.6667,26.8793,26.6225,26.7907,1402400.0
2009-12-18 10:00:00,30.24,30.36,30.22,30.35,170600.0,26.7819,26.8882,26.7642,26.8793,170600.0
2009-12-18 10:30:00,30.35,30.36,30.24,30.36,159900.0,26.8793,26.8882,26.7819,26.8882,159900.0
2009-12-18 11:00:00,30.36,30.38,30.22,30.23,155000.0,26.8882,26.9059,26.7642,26.773,155000.0
2009-12-18 11:30:00,30.24,30.28,30.14,30.16,259900.0,26.7819,26.8173,26.6933,26.711,259900.0
2009-12-18 12:00:00,30.16,30.21,30.12,30.2,143100.0,26.711,26.7553,26.6756,26.7465,143100.0
2009-12-18 12:30:00,30.21,30.38,30.2,30.37,194900.0,26.7553,26.9059,26.7465,26.897,194900.0
2009-12-18 13:00:00,30.38,30.5,30.36,30.47,215700.0,26.9059,27.0121,26.8882,26.9856,215700.0
2009-12-18 13:30:00,30.47,30.49,30.36,30.38,120500.0,26.9856,27.0033,26.8882,26.9059,120500.0
2009-12-18 14:00:00,30.38,30.4,30.29,30.29,208600.0,26.9059,26.9236,26.8262,26.8262,208600.0
2009-12-18 14:30:00,30.29,30.33,30.27,30.32,174300.0,26.8262,26.8616,26.8084,26.8527,174300.0
2009-12-18 15:00:00,30.32,30.37,30.3,30.34,243800.0,26.8527,26.897,26.835,26.8704,243800.0
2009-12-18 15:30:00,30.34,30.5,30.32,30.48,877300.0,26.8704,27.0121,26.8527,26.9944,877300.0
2009-12-21 09:30:00,30.54,30.78,30.52,30.6,243900.0,27.0476,27.2601,27.0299,27.1007,243900.0
2009-12-21 10:00:00,30.61,30.61,30.54,30.6,218800.0,27.1096,27.1096,27.0476,27.1007,218800.0
2009-12-21 10:30:00,30.61,30.64,30.59,30.63,134300.0,27.1096,27.1361,27.0919,27.1273,134300.0
2009-12-21 11:00:00,30.63,30.74,30.63,30.72,92200.0,27.1273,27.2247,27.1273,27.207,92200.0
2009-12-21 11:30:00,30.71,30.73,30.66,30.68,53600.0,27.1981,27.2158,27.1538,27.1716,53600.0
2009-12-21 12:00:00,30.68,30.7,30.64,30.65,243600.0,27.1716,27.1893,27.1361,27.145,243600.0
2009-12-21 12:30:00,30.65,30.66,30.58,30.6,101900.0,27.145,27.1538,27.083,27.1007,101900.0
2009-12-21 13:00:00,30.6,30.61,30.57,30.59,82400.0,27.1007,27.1096,27.0741,27.0919,82400.0
2009-12-21 13:30:00,30.6,30.63,30.57,30.57,124300.0,27.1007,27.1273,27.0741,27.0741,124300.0
2009-12-21 14:00:00,30.57,30.66,30.57,30.57,207300.0,27.0741,27.1538,27.0741,27.0741,207300.0
2009-12-21 14:30:00,30.57,30.61,30.56,30.61,105800.0,27.0741,27.1096,27.0653,27.1096,105800.0
2009-12-21 15:00:00,30.6,30.62,30.58,30.6,140700.0,27.1007,27.1184,27.083,27.1007,140700.0
2009-12-21 15:30:00,30.6,30.65,30.58,30.65,293000.0,27.1007,27.145,27.083,27.145,293000.0
2009-12-22 09:30:00,30.61,30.7,30.55,30.62,153000.0,27.1096,27.1893,27.0564,27.1184,153000.0
2009-12-22 10:00:00,30.64,30.74,30.56,30.67,183900.0,27.1361,27.2247,27.0653,27.1627,183900.0
2009-12-22 10:30:00,30.66,30.68,30.57,30.6,151700.0,27.1538,27.1716,27.0741,27.1007,151700.0
2009-12-22 11:00:00,30.59,30.66,30.57,30.63,108800.0,27.0919,27.1538,27.0741,27.1273,108800.0
2009-12-22 11:30:00,30.63,30.79,30.62,30.79,185900.0,27.1273,27.269,27.1184,27.269,185900.0
2009-12-22 12:00:00,30.78,30.87,30.78,30.87,106000.0,27.2601,27.3398,27.2601,27.3398,106000.0
2009-12-22 12:30:00,30.87,30.88,30.8,30.87,92300.0,27.3398,27.3487,27.2778,27.3398,92300.0
2009-12-22 13:00:00,30.87,30.9,30.82,30.83,105700.0,27.3398,27.3664,27.2956,27.3044,105700.0
2009-12-22 13:30:00,30.82,30.85,30.77,30.84,74900.0,27.2956,27.3221,27.2513,27.3133,74900.0
2009-12-22 14:00:00,30.84,30.84,30.78,30.79,60600.0,27.3133,27.3133,27.2601,27.269,60600.0
2009-12-22 14:30:00,30.78,30.81,30.73,30.73,113300.0,27.2601,27.2867,27.2158,27.2158,113300.0
2009-12-22 15:00:00,30.73,30.76,30.68,30.7,297800.0,27.2158,27.2424,27.1716,27.1893,297800.0
2009-12-22 15:30:00,30.7,30.76,30.69,30.73,228200.0,27.1893,27.2424,27.1804,27.2158,228200.0
2009-12-23 09:30:00,30.67,30.78,30.64,30.75,122400.0,27.1627,27.2601,27.1361,27.2336,122400.0
2009-12-23 10:00:00,30.75,30.75,30.53,30.55,236000.0,27.2336,27.2336,27.0387,27.0564,236000.0
2009-12-23 10:30:00,30.55,30.65,30.54,30.63,84700.0,27.0564,27.145,27.0476,27.1273,84700.0
2009-12-23 11:00:00,30.63,30.7,30.62,30.69,88000.0,27.1273,27.1893,27.1184,27.1804,88000.0
2009-12-23 11:30:00,30.7,30.74,30.61,30.63,169700.0,27.1893,27.2247,27.1096,27.1273,169700.0
2009-12-23 12:00:00,30.63,30.66,30.61,30.65,50000.0,27.1273,27.1538,27.1096,27.145,50000.0
2009-12-23 12:30:00,30.65,30.65,30.61,30.61,67200.0,27.145,27.145,27.1096,27.1096,67200.0
2009-12-23 13:00:00,30.61,30.7,30.61,30.67,56400.0,27.1096,27.1893,27.1096,27.1627,56400.0
2009-12-23 13:30:00,30.67,30.71,30.64,30.67,67400.0,27.1627,27.1981,27.1361,27.1627,67400.0
2009-12-23 14:00:00,30.68,30.74,30.67,30.73,54300.0,27.1716,27.2247,27.1627,27.2158,54300.0
2009-12-23 14:30:00,30.74,30.75,30.71,30.71,94100.0,27.2247,27.2336,27.1981,27.1981,94100.0
2009-12-23 15:00:00,30.71,30.75,30.7,30.74,94700.0,27.1981,27.2336,27.1893,27.2247,94700.0
2009-12-23 15:30:00,30.74,30.78,30.73,30.75,246300.0,27.2247,27.2601,27.2158,27.2336,246300.0
2009-12-24 09:30:00,30.73,30.87,30.59,30.86,103400.0,27.2158,27.3398,27.0919,27.331,103400.0
2009-12-24 10:00:00,30.86,30.97,30.86,30.95,101200.0,27.331,27.4284,27.331,27.4107,101200.0
2009-12-24 10:30:00,30.95,30.98,30.88,30.98,64100.0,27.4107,27.4373,27.3487,27.4373,64100.0
2009-12-24 11:00:00,30.98,30.99,30.95,30.98,63900.0,27.4373,27.4461,27.4107,27.4373,63900.0
2009-12-24 11:30:00,30.98,30.99,30.98,30.99,65000.0,27.4373,27.4461,27.4373,27.4461,65000.0
2009-12-24 12:00:00,30.98,30.99,30.89,30.9,62900.0,27.4373,27.4461,27.3575,27.3664,62900.0
2009-12-24 12:30:00,30.89,30.94,30.88,30.94,212600.0,27.3575,27.4018,27.3487,27.4018,212600.0
2009-12-28 09:30:00,30.88,30.99,30.78,30.98,132000.0,27.3487,27.4461,27.2601,27.4373,132000.0
2009-12-28 10:00:00,30.98,31.0,30.97,30.99,91200.0,27.4373,27.455,27.4284,27.4461,91200.0
2009-12-28 10:30:00,30.99,31.0,30.97,30.99,63600.0,27.4461,27.455,27.4284,27.4461,63600.0
2009-12-28 11:00:00,30.99,31.04,30.98,31.0,184400.0,27.4461,27.4904,27.4373,27.455,184400.0
2009-12-28 11:30:00,31.01,31.02,30.96,31.0,64800.0,27.4638,27.4727,27.4195,27.455,64800.0
2009-12-28 12:00:00,31.0,31.03,30.98,31.03,41700.0,27.455,27.4815,27.4373,27.4815,41700.0
2009-12-28 12:30:00,31.02,31.03,31.01,31.02,31600.0,27.4727,27.4815,27.4638,27.4727,31600.0
2009-12-28 13:00:00,31.02,31.04,31.01,31.02,77100.0,27.4727,27.4904,27.4638,27.4727,77100.0
2009-12-28 13:30:00,31.02,31.05,30.98,31.05,151400.0,27.4727,27.4992,27.4373,27.4992,151400.0
2009-12-28 14:00:00,31.05,31.05,30.92,30.96,125100.0,27.4992,27.4992,27.3841,27.4195,125100.0
2009-12-28 14:30:00,30.96,30.98,30.92,30.92,103000.0,27.4195,27.4373,27.3841,27.3841,103000.0
2009-12-28 15:00:00,30.92,30.93,30.87,30.91,82600.0,27.3841,27.393,27.3398,27.3753,82600.0
2009-12-28 15:30:00,30.92,31.03,30.91,31.0,195200.0,27.3841,27.4815,27.3753,27.455,195200.0
2009-12-29 09:30:00,30.96,31.0,30.77,30.88,102600.0,27.4195,27.455,27.2513,27.3487,102600.0
2009-12-29 10:00:00,30.88,30.98,30.88,30.98,88900.0,27.3487,27.4373,27.3487,27.4373,88900.0
2009-12-29 10:30:00,30.98,30.98,30.95,30.96,25800.0,27.4373,27.4373,27.4107,27.4195,25800.0
2009-12-29 11:00:00,30.96,30.97,30.95,30.96,36900.0,27.4195,27.4284,27.4107,27.4195,36900.0
2009-12-29 11:30:00,30.96,30.99,30.96,30.99,35000.0,27.4195,27.4461,27.4195,27.4461,35000.0
2009-12-29 12:00:00,30.98,30.99,30.94,30.95,100100.0,27.4373,27.4461,27.4018,27.4107,100100.0
2009-12-29 12:30:00,30.95,31.01,30.95,31.0,108600.0,27.4107,27.4638,27.4107,27.455,108600.0
2009-12-29 13:00:00,31.0,31.01,30.97,30.97,49300.0,27.455,27.4638,27.4284,27.4284,49300.0
2009-12-29 13:30:00,30.97,30.99,30.97,30.97,37800.0,27.4284,27.4461,27.4284,27.4284,37800.0
2009-12-29 14:00:00,30.97,30.99,30.97,30.99,41900.0,27.4284,27.4461,27.4284,27.4461,41900.0
2009-12-29 14:30:00,30.99,31.01,30.97,31.0,67500.0,27.4461,27.4638,27.4284,27.455,67500.0
2009-12-29 15:00:00,31.0,31.04,30.98,31.03,113800.0,27.455,27.4904,27.4373,27.4815,113800.0
2009-12-29 15:30:00,31.03,31.04,30.91,30.96,324800.0,27.4815,27.4904,27.3753,27.4195,324800.0
2009-12-30 09:30:00,30.85,31.25,30.84,31.23,205300.0,27.3221,27.6764,27.3133,27.6587,205300.0
2009-12-30 10:00:00,31.23,31.24,31.04,31.04,139400.0,27.6587,27.6675,27.4904,27.4904,139400.0
2009-12-30 10:30:00,31.05,31.06,30.9,30.95,144100.0,27.4992,27.5081,27.3664,27.4107,144100.0
2009-12-30 11:00:00,30.94,30.98,30.9,30.97,96000.0,27.4018,27.4373,27.3664,27.4284,96000.0
2009-12-30 11:30:00,30.97,31.0,30.97,30.99,47000.0,27.4284,27.455,27.4284,27.4461,47000.0
2009-12-30 12:00:00,30.99,31.0,30.98,31.0,47800.0,27.4461,27.455,27.4373,27.455,47800.0
2009-12-30 12:30:00,31.0,31.02,30.99,31.0,65300.0,27.455,27.4727,27.4461,27.455,65300.0
2009-12-30 13:00:00,31.0,31.02,30.94,30.94,80900.0,27.455,27.4727,27.4018,27.4018,80900.0
2009-12-30 13:30:00,30.94,30.96,30.93,30.95,74700.0,27.4018,27.4195,27.393,27.4107,74700.0
2009-12-30 14:00:00,30.95,31.0,30.94,30.99,58400.0,27.4107,27.455,27.4018,27.4461,58400.0
2009-12-30 14:30:00,30.99,31.04,30.99,31.04,44200.0,27.4461,27.4904,27.4461,27.4904,44200.0
2009-12-30 15:00:00,31.04,31.04,31.0,31.0,84900.0,27.4904,27.4904,27.455,27.455,84900.0
2009-12-30 15:30:00,31.0,31.06,31.0,31.06,149500.0,27.455,27.5081,27.455,27.5081,149500.0
2009-12-31 09:30:00,31.06,31.11,30.86,30.88,119200.0,27.5081,27.5524,27.331,27.3487,119200.0
2009-12-31 10:00:00,30.89,30.92,30.78,30.79,88800.0,27.3575,27.3841,27.2601,27.269,88800.0
2009-12-31 10:30:00,30.77,30.9,30.77,30.87,58800.0,27.2513,27.3664,27.2513,27.3398,58800.0
2009-12-31 11:00:00,30.87,30.9,30.83,30.89,69300.0,27.3398,27.3664,27.3044,27.3575,69300.0
2009-12-31 11:30:00,30.89,30.9,30.87,30.88,39100.0,27.3575,27.3664,27.3398,27.3487,39100.0
2009-12-31 12:00:00,30.88,30.91,30.87,30.9,43400.0,27.3487,27.3753,27.3398,27.3664,43400.0
2009-12-31 12:30:00,30.9,30.9,30.88,30.89,31900.0,27.3664,27.3664,27.3487,27.3575,31900.0
2009-12-31 13:00:00,30.89,30.91,30.89,30.91,20200.0,27.3575,27.3753,27.3575,27.3753,20200.0
2009-12-31 13:30:00,30.91,30.91,30.9,30.9,13600.0,27.3753,27.3753,27.3664,27.3664,13600.0
2009-12-31 14:00:00,30.91,30.91,30.89,30.89,43300.0,27.3753,27.3753,27.3575,27.3575,43300.0
2009-12-31 14:30:00,30.9,30.92,30.89,30.91,72100.0,27.3664,27.3841,27.3575,27.3753,72100.0
2009-12-31 15:00:00,30.92,30.93,30.89,30.92,89900.0,27.3841,27.393,27.3575,27.3841,89900.0
2009-12-31 15:30:00,30.92,30.92,30.71,30.71,341800.0,27.3841,27.3841,27.1981,27.1981,341800.0
2010-01-04 09:30:00,30.86,31.15,30.86,30.93,287900.0,27.331,27.5878,27.331,27.393,287900.0
2010-01-04 10:00:00,30.94,31.01,30.86,30.99,200900.0,27.4018,27.4638,27.331,27.4461,200900.0
2010-01-04 10:30:00,31.0,31.07,30.94,30.96,167900.0,27.455,27.517,27.4018,27.4195,167900.0
2010-01-04 11:00:00,30.97,31.02,30.9,30.95,178100.0,27.4284,27.4727,27.3664,27.4107,178100.0
2010-01-04 11:30:00,30.96,31.0,30.9,30.94,107000.0,27.4195,27.455,27.3664,27.4018,107000.0
2010-01-04 12:00:00,30.94,30.99,30.92,30.99,73300.0,27.4018,27.4461,27.3841,27.4461,73300.0
2010-01-04 12:30:00,30.98,30.99,30.92,30.95,101600.0,27.4373,27.4461,27.3841,27.4107,101600.0
2010-01-04 13:00:00,30.95,30.95,30.9,30.95,118200.0,27.4107,27.4107,27.3664,27.4107,118200.0
2010-01-04 13:30:00,30.94,30.95,30.84,30.87,135800.0,27.4018,27.4107,27.3133,27.3398,135800.0
2010-01-04 14:00:00,30.87,30.92,30.85,30.9,134900.0,27.3398,27.3841,27.3221,27.3664,134900.0
2010-01-04 14:30:00,30.9,30.92,30.85,30.85,144000.0,27.3664,27.3841,27.3221,27.3221,144000.0
2010-01-04 15:00:00,30.85,30.88,30.82,30.83,117100.0,27.3221,27.3487,27.2956,27.3044,117100.0
2010-01-04 15:30:00,30.83,30.83,30.77,30.81,372600.0,27.3044,27.3044,27.2513,27.2867,372600.0
2010-01-05 09:30:00,30.76,30.9,30.61,30.67,176900.0,27.2424,27.3664,27.1096,27.1627,176900.0
2010-01-05 10:00:00,30.66,30.79,30.62,30.73,277000.0,27.1538,27.269,27.1184,27.2158,277000.0
2010-01-05 10:30:00,30.73,30.75,30.67,30.67,213000.0,27.2158,27.2336,27.1627,27.1627,213000.0
2010-01-05 11:00:00,30.66,30.67,30.55,30.6,215100.0,27.1538,27.1627,27.0564,27.1007,215100.0
2010-01-05 11:30:00,30.6,30.61,30.48,30.49,146900.0,27.1007,27.1096,26.9944,27.0033,146900.0
2010-01-05 12:00:00,30.49,30.52,30.43,30.47,364500.0,27.0033,27.0299,26.9501,26.9856,364500.0
2010-01-05 12:30:00,30.46,30.47,30.41,30.45,180300.0,26.9767,26.9856,26.9324,26.9679,180300.0
2010-01-05 13:00:00,30.45,30.45,30.41,30.45,95100.0,26.9679,26.9679,26.9324,26.9679,95100.0
2010-01-05 13:30:00,30.44,30.54,30.41,30.53,190500.0,26.959,27.0476,26.9324,27.0387,190500.0
2010-01-05 14:00:00,30.53,30.61,30.52,30.6,223500.0,27.0387,27.1096,27.0299,27.1007,223500.0
2010-01-05 14:30:00,30.61,30.72,30.6,30.72,140100.0,27.1096,27.207,27.1007,27.207,140100.0
2010-01-05 15:00:00,30.72,30.79,30.7,30.79,203200.0,27.207,27.269,27.1893,27.269,203200.0
2010-01-05 15:30:00,30.79,30.85,30.78,30.8,357600.0,27.269,27.3221,27.2601,27.2778,357600.0
2010-01-06 09:30:00,30.66,30.85,30.61,30.63,203600.0,27.1538,27.3221,27.1096,27.1273,203600.0
2010-01-06 10:00:00,30.62,30.7,30.51,30.52,210700.0,27.1184,27.1893,27.021,27.0299,210700.0
2010-01-06 10:30:00,30.52,30.55,30.48,30.49,167600.0,27.0299,27.0564,26.9944,27.0033,167600.0
2010-01-06 11:00:00,30.49,30.55,30.46,30.51,268100.0,27.0033,27.0564,26.9767,27.021,268100.0
2010-01-06 11:30:00,30.51,30.52,30.38,30.4,242700.0,27.021,27.0299,26.9059,26.9236,242700.0
2010-01-06 12:00:00,30.4,30.44,30.34,30.34,248900.0,26.9236,26.959,26.8704,26.8704,248900.0
2010-01-06 12:30:00,30.35,30.45,30.35,30.45,68900.0,26.8793,26.9679,26.8793,26.9679,68900.0
2010-01-06 13:00:00,30.45,30.46,30.41,30.46,87700.0,26.9679,26.9767,26.9324,26.9767,87700.0
2010-01-06 13:30:00,30.45,30.46,30.34,30.35,306500.0,26.9679,26.9767,26.8704,26.8793,306500.0
2010-01-06 14:00:00,30.35,30.37,30.32,30.36,198200.0,26.8793,26.897,26.8527,26.8882,198200.0
2010-01-06 14:30:00,30.36,30.49,30.35,30.43,221100.0,26.8882,27.0033,26.8793,26.9501,221100.0
2010-01-06 15:00:00,30.43,30.44,30.37,30.39,174800.0,26.9501,26.959,26.897,26.9147,174800.0
2010-01-06 15:30:00,30.4,30.43,30.33,30.38,315400.0,26.9236,26.9501,26.8616,26.9059,315400.0
2010-01-07 09:30:00,30.29,30.42,30.12,30.22,183300.0,26.8262,26.9413,26.6756,26.7642,183300.0
2010-01-07 10:00:00,30.22,30.4,30.22,30.37,171500.0,26.7642,26.9236,26.7642,26.897,171500.0
2010-01-07 10:30:00,30.37,30.6,30.35,30.48,204900.0,26.897,27.1007,26.8793,26.9944,204900.0
2010-01-07 11:00:00,30.47,30.5,30.36,30.37,156900.0,26.9856,27.0121,26.8882,26.897,156900.0
2010-01-07 11:30:00,30.37,30.39,30.19,30.21,353100.0,26.897,26.9147,26.7376,26.7553,353100.0
2010-01-07 12:00:00,30.21,30.35,30.2,30.32,157100.0,26.7553,26.8793,26.7465,26.8527,157100.0
2010-01-07 12:30:00,30.32,30.33,30.28,30.3,150800.0,26.8527,26.8616,26.8173,26.835,150800.0
2010-01-07 13:00:00,30.31,30.34,30.29,30.34,81300.0,26.8439,26.8704,26.8262,26.8704,81300.0
2010-01-07 13:30:00,30.34,30.36,30.3,30.31,71400.0,26.8704,26.8882,26.835,26.8439,71400.0
2010-01-07 14:00:00,30.31,30.34,30.27,30.33,157400.0,26.8439,26.8704,26.8084,26.8616,157400.0
2010-01-07 14:30:00,30.33,30.42,30.33,30.38,316300.0,26.8616,26.9413,26.8616,26.9059,316300.0
2010-01-07 15:00:00,30.38,30.38,30.27,30.3,222000.0,26.9059,26.9059,26.8084,26.835,222000.0
2010-01-07 15:30:00,30.29,30.37,30.23,30.28,673900.0,26.8262,26.897,26.773,26.8173,673900.0
2010-01-08 09:30:00,30.6,30.63,30.12,30.52,245600.0,27.1007,27.1273,26.6756,27.0299,245600.0
2010-01-08 10:00:00,30.53,30.89,30.52,30.86,453900.0,27.0387,27.3575,27.0299,27.331,453900.0
2010-01-08 10:30:00,30.86,30.9,30.7,30.83,292000.0,27.331,27.3664,27.1893,27.3044,292000.0
2010-01-08 11:00:00,30.83,30.89,30.75,30.88,222600.0,27.3044,27.3575,27.2336,27.3487,222600.0
2010-01-08 11:30:00,30.89,30.94,30.84,30.85,172400.0,27.3575,27.4018,27.3133,27.3221,172400.0
2010-01-08 12:00:00,30.85,30.85,30.75,30.78,127700.0,27.3221,27.3221,27.2336,27.2601,127700.0
2010-01-08 12:30:00,30.77,30.85,30.76,30.82,139100.0,27.2513,27.3221,27.2424,27.2956,139100.0
2010-01-08 13:00:00,30.83,30.89,30.81,30.89,106100.0,27.3044,27.3575,27.2867,27.3575,106100.0
2010-01-08 13:30:00,30.89,31.07,30.88,31.02,446500.0,27.3575,27.517,27.3487,27.4727,446500.0
2010-01-08 14:00:00,31.01,31.1,31.0,31.02,258900.0,27.4638,27.5435,27.455,27.4727,258900.0
2010-01-08 14:30:00,31.02,31.05,30.96,31.01,382700.0,27.4727,27.4992,27.4195,27.4638,382700.0
2010-01-08 15:00:00,31.01,31.1,31.0,31.1,297200.0,27.4638,27.5435,27.455,27.5435,297200.0
2010-01-08 15:30:00,31.1,31.12,31.04,31.09,744400.0,27.5435,27.5612,27.4904,27.5347,744400.0
2010-01-11 09:30:00,31.12,31.19,30.93,31.16,323800.0,27.5612,27.6232,27.393,27.5967,323800.0
2010-01-11 10:00:00,31.16,31.19,30.95,31.03,268000.0,27.5967,27.6232,27.4107,27.4815,268000.0
2010-01-11 10:30:00,31.03,31.18,31.02,31.18,217600.0,27.4815,27.6144,27.4727,27.6144,217600.0
2010-01-11 11:00:00,31.18,31.19,31.15,31.16,218800.0,27.6144,27.6232,27.5878,27.5967,218800.0
2010-01-11 11:30:00,31.16,31.35,31.15,31.34,300300.0,27.5967,27.7649,27.5878,27.7561,300300.0
2010-01-11 12:00:00,31.35,31.41,31.29,31.29,249800.0,27.7649,27.8181,27.7118,27.7118,249800.0
2010-01-11 12:30:00,31.29,31.34,31.29,31.32,157800.0,27.7118,27.7561,27.7118,27.7384,157800.0
2010-01-11 13:00:00,31.31,31.35,31.3,31.32,219100.0,27.7295,27.7649,27.7207,27.7384,219100.0
2010-01-11 13:30:00,31.32,31.33,31.27,31.27,244700.0,27.7384,27.7472,27.6941,27.6941,244700.0
2010-01-11 14:00:00,31.27,31.28,31.2,31.21,165800.0,27.6941,27.7029,27.6321,27.641,165800.0
2010-01-11 14:30:00,31.21,31.24,31.17,31.18,162800.0,27.641,27.6675,27.6055,27.6144,162800.0
2010-01-11 15:00:00,31.18,31.35,31.17,31.3,232400.0,27.6144,27.7649,27.6055,27.7207,232400.0
2010-01-11 15:30:00,31.3,31.33,31.22,31.22,741300.0,27.7207,27.7472,27.6498,27.6498,741300.0
2010-01-12 09:30:00,30.99,31.25,30.88,31.21,364300.0,27.4461,27.6764,27.3487,27.641,364300.0
2010-01-12 10:00:00,31.21,31.39,31.16,31.36,248100.0,27.641,27.8004,27.5967,27.7738,248100.0
2010-01-12 10:30:00,31.35,31.41,31.32,31.36,180200.0,27.7649,27.8181,27.7384,27.7738,180200.0
2010-01-12 11:00:00,31.37,31.4,31.27,31.3,194500.0,27.7827,27.8092,27.6941,27.7207,194500.0
2010-01-12 11:30:00,31.31,31.32,31.19,31.31,180400.0,27.7295,27.7384,27.6232,27.7295,180400.0
2010-01-12 12:00:00,31.31,31.31,31.07,31.07,148400.0,27.7295,27.7295,27.517,27.517,148400.0
2010-01-12 12:30:00,31.07,31.1,30.94,30.99,218700.0,27.517,27.5435,27.4018,27.4461,218700.0
2010-01-12 13:00:00,30.99,31.12,30.95,31.12,164000.0,27.4461,27.5612,27.4107,27.5612,164000.0
2010-01-12 13:30:00,31.12,31.14,31.07,31.12,107600.0,27.5612,27.579,27.517,27.5612,107600.0
2010-01-12 14:00:00,31.12,31.16,31.1,31.14,95500.0,27.5612,27.5967,27.5435,27.579,95500.0
2010-01-12 14:30:00,31.14,31.26,31.13,31.24,190900.0,27.579,27.6852,27.5701,27.6675,190900.0
2010-01-12 15:00:00,31.24,31.24,31.15,31.21,194900.0,27.6675,27.6675,27.5878,27.641,194900.0
2010-01-12 15:30:00,31.22,31.25,31.15,31.25,437600.0,27.6498,27.6764,27.5878,27.6764,437600.0
2010-01-13 09:30:00,31.38,31.53,31.28,31.41,251700.0,27.7915,27.9244,27.7029,27.8181,251700.0
2010-01-13 10:00:00,31.41,31.45,31.33,31.44,227100.0,27.8181,27.8535,27.7472,27.8447,227100.0
2010-01-13 10:30:00,31.43,31.44,31.31,31.42,149900.0,27.8358,27.8447,27.7295,27.8269,149900.0
2010-01-13 11:00:00,31.42,31.43,31.25,31.25,209600.0,27.8269,27.8358,27.6764,27.6764,209600.0
2010-01-13 11:30:00,31.26,31.3,31.2,31.24,109000.0,27.6852,27.7207,27.6321,27.6675,109000.0
2010-01-13 12:00:00,31.24,31.42,31.24,31.42,83800.0,27.6675,27.8269,27.6675,27.8269,83800.0
2010-01-13 12:30:00,31.41,31.5,31.4,31.48,166000.0,27.8181,27.8978,27.8092,27.8801,166000.0
2010-01-13 13:00:00,31.48,31.54,31.42,31.47,162100.0,27.8801,27.9332,27.8269,27.8712,162100.0
2010-01-13 13:30:00,31.47,31.58,31.47,31.56,237700.0,27.8712,27.9686,27.8712,27.9509,237700.0
2010-01-13 14:00:00,31.55,31.59,31.49,31.55,169100.0,27.9421,27.9775,27.8889,27.9421,169100.0
2010-01-13 14:30:00,31.54,31.63,31.54,31.62,168500.0,27.9332,28.0129,27.9332,28.0041,168500.0
2010-01-13 15:00:00,31.63,31.64,31.54,31.62,158800.0,28.0129,28.0218,27.9332,28.0041,158800.0
2010-01-13 15:30:00,31.61,31.69,31.54,31.57,337300.0,27.9952,28.0661,27.9332,27.9598,337300.0
2010-01-14 09:30:00,31.69,31.69,31.42,31.55,123700.0,28.0661,28.0661,27.8269,27.9421,123700.0
2010-01-14 10:00:00,31.55,31.69,31.55,31.64,112000.0,27.9421,28.0661,27.9421,28.0218,112000.0
2010-01-14 10:30:00,31.63,31.7,31.54,31.59,143800.0,28.0129,28.0749,27.9332,27.9775,143800.0
2010-01-14 11:00:00,31.58,31.59,31.56,31.57,135000.0,27.9686,27.9775,27.9509,27.9598,135000.0
2010-01-14 11:30:00,31.56,31.6,31.52,31.53,315900.0,27.9509,27.9864,27.9155,27.9244,315900.0
2010-01-14 12:00:00,31.52,31.57,31.52,31.57,69500.0,27.9155,27.9598,27.9155,27.9598,69500.0
2010-01-14 12:30:00,31.56,31.71,31.56,31.7,395300.0,27.9509,28.0838,27.9509,28.0749,395300.0
2010-01-14 13:00:00,31.7,31.7,31.67,31.68,36800.0,28.0749,28.0749,28.0483,28.0572,36800.0
2010-01-14 13:30:00,31.67,31.73,31.67,31.68,95800.0,28.0483,28.1015,28.0483,28.0572,95800.0
2010-01-14 14:00:00,31.69,31.69,31.6,31.68,174200.0,28.0661,28.0661,27.9864,28.0572,174200.0
2010-01-14 14:30:00,31.67,31.72,31.62,31.72,196800.0,28.0483,28.0926,28.0041,28.0926,196800.0
2010-01-14 15:00:00,31.72,31.83,31.72,31.82,293200.0,28.0926,28.1901,28.0926,28.1812,293200.0
2010-01-14 15:30:00,31.83,31.88,31.77,31.78,414700.0,28.1901,28.2343,28.1369,28.1458,414700.0
2010-01-15 09:30:00,31.72,31.97,31.35,31.69,831300.0,28.0926,28.314,27.7649,28.0661,831300.0
2010-01-15 10:00:00,31.69,31.73,31.52,31.62,333400.0,28.0661,28.1015,27.9155,28.0041,333400.0
2010-01-15 10:30:00,31.61,31.68,31.5,31.54,198900.0,27.9952,28.0572,27.8978,27.9332,198900.0
2010-01-15 11:00:00,31.55,31.55,31.44,31.45,128900.0,27.9421,27.9421,27.8447,27.8535,128900.0
2010-01-15 11:30:00,31.45,31.45,31.24,31.28,130200.0,27.8535,27.8535,27.6675,27.7029,130200.0
2010-01-15 12:00:00,31.29,31.37,31.15,31.15,176500.0,27.7118,27.7827,27.5878,27.5878,176500.0
2010-01-15 12:30:00,31.15,31.28,31.13,31.26,111400.0,27.5878,27.7029,27.5701,27.6852,111400.0
2010-01-15 13:00:00,31.26,31.26,31.09,31.15,142300.0,27.6852,27.6852,27.5347,27.5878,142300.0
2010-01-15 13:30:00,31.16,31.25,31.15,31.21,84500.0,27.5967,27.6764,27.5878,27.641,84500.0
2010-01-15 14:00:00,31.22,31.27,31.22,31.25,170200.0,27.6498,27.6941,27.6498,27.6764,170200.0
2010-01-15 14:30:00,31.24,31.27,31.2,31.26,201900.0,27.6675,27.6941,27.6321,27.6852,201900.0
2010-01-15 15:00:00,31.26,31.53,31.22,31.46,542100.0,27.6852,27.9244,27.6498,27.8624,542100.0
2010-01-15 15:30:00,31.46,31.54,31.46,31.46,542500.0,27.8624,27.9332,27.8624,27.8624,542500.0
2010-01-19 09:30:00,31.38,31.74,31.3,31.61,196900.0,27.7915,28.1103,27.7207,27.9952,196900.0
2010-01-19 10:00:00,31.6,31.92,31.59,31.82,214600.0,27.9864,28.2698,27.9775,28.1812,214600.0
2010-01-19 10:30:00,31.82,31.85,31.69,31.72,151500.0,28.1812,28.2078,28.0661,28.0926,151500.0
2010-01-19 11:00:00,31.72,31.76,31.64,31.64,114600.0,28.0926,28.1281,28.0218,28.0218,114600.0
2010-01-19 11:30:00,31.64,31.66,31.55,31.62,207600.0,28.0218,28.0395,27.9421,28.0041,207600.0
2010-01-19 12:00:00,31.62,31.79,31.61,31.77,88100.0,28.0041,28.1546,27.9952,28.1369,88100.0
2010-01-19 12:30:00,31.77,31.79,31.72,31.74,156300.0,28.1369,28.1546,28.0926,28.1103,156300.0
2010-01-19 13:00:00,31.74,31.8,31.73,31.8,55800.0,28.1103,28.1635,28.1015,28.1635,55800.0
2010-01-19 13:30:00,31.8,31.8,31.74,31.77,103300.0,28.1635,28.1635,28.1103,28.1369,103300.0
2010-01-19 14:00:00,31.76,31.79,31.75,31.75,79300.0,28.1281,28.1546,28.1192,28.1192,79300.0
2010-01-19 14:30:00,31.76,31.78,31.73,31.74,113600.0,28.1281,28.1458,28.1015,28.1103,113600.0
2010-01-19 15:00:00,31.73,31.74,31.66,31.73,185200.0,28.1015,28.1103,28.0395,28.1015,185200.0
2010-01-19 15:30:00,31.74,31.74,31.68,31.73,348100.0,28.1103,28.1103,28.0572,28.1015,348100.0
2010-01-20 09:30:00,31.53,31.63,30.88,31.22,232200.0,27.9244,28.0129,27.3487,27.6498,232200.0
2010-01-20 10:00:00,31.24,31.27,30.83,30.88,289500.0,27.6675,27.6941,27.3044,27.3487,289500.0
2010-01-20 10:30:00,30.87,30.99,30.85,30.91,158300.0,27.3398,27.4461,27.3221,27.3753,158300.0
2010-01-20 11:00:00,30.92,31.08,30.75,30.96,549100.0,27.3841,27.5258,27.2336,27.4195,549100.0
2010-01-20 11:30:00,30.96,31.06,30.91,30.95,112100.0,27.4195,27.5081,27.3753,27.4107,112100.0
2010-01-20 12:00:00,30.95,31.08,30.91,31.06,120700.0,27.4107,27.5258,27.3753,27.5081,120700.0
2010-01-20 12:30:00,31.05,31.06,30.97,30.98,92800.0,27.4992,27.5081,27.4284,27.4373,92800.0
2010-01-20 13:00:00,30.99,31.0,30.9,30.99,98100.0,27.4461,27.455,27.3664,27.4461,98100.0
2010-01-20 13:30:00,30.99,31.11,30.98,31.06,89600.0,27.4461,27.5524,27.4373,27.5081,89600.0
2010-01-20 14:00:00,31.06,31.11,31.05,31.08,160100.0,27.5081,27.5524,27.4992,27.5258,160100.0
2010-01-20 14:30:00,31.08,31.18,31.05,31.16,106400.0,27.5258,27.6144,27.4992,27.5967,106400.0
2010-01-20 15:00:00,31.16,31.21,31.11,31.19,207600.0,27.5967,27.641,27.5524,27.6232,207600.0
2010-01-20 15:30:00,31.2,31.27,31.17,31.22,369200.0,27.6321,27.6941,27.6055,27.6498,369200.0
2010-01-21 09:30:00,31.21,31.41,31.16,31.31,231900.0,27.641,27.8181,27.5967,27.7295,231900.0
2010-01-21 10:00:00,31.31,31.4,30.87,30.88,409700.0,27.7295,27.8092,27.3398,27.3487,409700.0
2010-01-21 10:30:00,30.87,30.96,30.77,30.88,252000.0,27.3398,27.4195,27.2513,27.3487,252000.0
2010-01-21 11:00:00,30.87,30.94,30.75,30.83,175700.0,27.3398,27.4018,27.2336,27.3044,175700.0
2010-01-21 11:30:00,30.83,30.93,30.66,30.71,319600.0,27.3044,27.393,27.1538,27.1981,319600.0
2010-01-21 12:00:00,30.71,30.85,30.67,30.68,189400.0,27.1981,27.3221,27.1627,27.1716,189400.0
2010-01-21 12:30:00,30.69,30.83,30.69,30.79,139000.0,27.1804,27.3044,27.1804,27.269,139000.0
2010-01-21 13:00:00,30.8,30.91,30.76,30.91,115800.0,27.2778,27.3753,27.2424,27.3753,115800.0
2010-01-21 13:30:00,30.91,31.03,30.91,30.99,147100.0,27.3753,27.4815,27.3753,27.4461,147100.0
2010-01-21 14:00:00,30.99,31.03,30.87,31.0,177400.0,27.4461,27.4815,27.3398,27.455,177400.0
2010-01-21 14:30:00,31.0,31.05,30.91,30.99,120200.0,27.455,27.4992,27.3753,27.4461,120200.0
2010-01-21 15:00:00,31.0,31.0,30.83,30.85,285500.0,27.455,27.455,27.3044,27.3221,285500.0
2010-01-21 15:30:00,30.85,30.94,30.81,30.84,418500.0,27.3221,27.4018,27.2867,27.3133,418500.0
2010-01-22 09:30:00,30.96,30.98,30.67,30.8,192200.0,27.4195,27.4373,27.1627,27.2778,192200.0
2010-01-22 10:00:00,30.8,30.85,30.65,30.85,140200.0,27.2778,27.3221,27.145,27.3221,140200.0
2010-01-22 10:30:00,30.86,30.89,30.62,30.78,87900.0,27.331,27.3575,27.1184,27.2601,87900.0
2010-01-22 11:00:00,30.77,30.89,30.67,30.72,92400.0,27.2513,27.3575,27.1627,27.207,92400.0
2010-01-22 11:30:00,30.72,30.72,30.6,30.63,48800.0,27.207,27.207,27.1007,27.1273,48800.0
2010-01-22 12:00:00,30.64,30.71,30.6,30.7,72000.0,27.1361,27.1981,27.1007,27.1893,72000.0
2010-01-22 12:30:00,30.7,30.71,30.61,30.64,134300.0,27.1893,27.1981,27.1096,27.1361,134300.0
2010-01-22 13:00:00,30.64,30.65,30.57,30.61,92600.0,27.1361,27.145,27.0741,27.1096,92600.0
2010-01-22 13:30:00,30.63,30.66,30.53,30.61,161200.0,27.1273,27.1538,27.0387,27.1096,161200.0
2010-01-22 14:00:00,30.62,30.65,30.45,30.45,235500.0,27.1184,27.145,26.9679,26.9679,235500.0
2010-01-22 14:30:00,30.46,30.46,30.24,30.3,186200.0,26.9767,26.9767,26.7819,26.835,186200.0
2010-01-22 15:00:00,30.29,30.41,30.16,30.23,306900.0,26.8262,26.9324,26.711,26.773,306900.0
2010-01-22 15:30:00,30.23,30.28,30.06,30.08,644200.0,26.773,26.8173,26.6225,26.6402,644200.0
2010-01-25 09:30:00,30.18,30.36,30.06,30.28,262500.0,26.7287,26.8882,26.6225,26.8173,262500.0
2010-01-25 10:00:00,30.27,30.55,30.19,30.51,288000.0,26.8084,27.0564,26.7376,27.021,288000.0
2010-01-25 10:30:00,30.52,30.54,30.34,30.38,157800.0,27.0299,27.0476,26.8704,26.9059,157800.0
2010-01-25 11:00:00,30.38,30.42,30.16,30.29,186900.0,26.9059,26.9413,26.711,26.8262,186900.0
2010-01-25 11:30:00,30.3,30.41,30.25,30.39,114200.0,26.835,26.9324,26.7907,26.9147,114200.0
2010-01-25 12:00:00,30.39,30.4,30.32,30.32,98800.0,26.9147,26.9236,26.8527,26.8527,98800.0
2010-01-25 12:30:00,30.32,30.54,30.32,30.47,195900.0,26.8527,27.0476,26.8527,26.9856,195900.0
2010-01-25 13:00:00,30.45,30.49,30.4,30.45,73800.0,26.9679,27.0033,26.9236,26.9679,73800.0
2010-01-25 13:30:00,30.45,30.48,30.37,30.47,156400.0,26.9679,26.9944,26.897,26.9856,156400.0
2010-01-25 14:00:00,30.46,30.54,30.46,30.51,204700.0,26.9767,27.0476,26.9767,27.021,204700.0
2010-01-25 14:30:00,30.5,30.54,30.42,30.52,230400.0,27.0121,27.0476,26.9413,27.0299,230400.0
2010-01-25 15:00:00,30.52,30.53,30.42,30.43,247000.0,27.0299,27.0387,26.9413,26.9501,247000.0
2010-01-25 15:30:00,30.43,30.47,30.32,30.38,460600.0,26.9501,26.9856,26.8527,26.9059,460600.0
2010-01-26 09:30:00,30.38,30.38,29.98,30.01,180500.0,26.9059,26.9059,26.5516,26.5782,180500.0
2010-01-26 10:00:00,30.01,30.41,29.98,30.32,335900.0,26.5782,26.9324,26.5516,26.8527,335900.0
2010-01-26 10:30:00,30.32,30.37,30.17,30.27,144700.0,26.8527,26.897,26.7199,26.8084,144700.0
2010-01-26 11:00:00,30.28,30.37,30.27,30.35,187700.0,26.8173,26.897,26.8084,26.8793,187700.0
2010-01-26 11:30:00,30.34,30.43,30.32,30.4,249400.0,26.8704,26.9501,26.8527,26.9236,249400.0
2010-01-26 12:00:00,30.39,30.43,30.37,30.41,183200.0,26.9147,26.9501,26.897,26.9324,183200.0
2010-01-26 12:30:00,30.41,30.41,30.35,30.39,132800.0,26.9324,26.9324,26.8793,26.9147,132800.0
2010-01-26 13:00:00,30.39,30.43,30.38,30.4,145400.0,26.9147,26.9501,26.9059,26.9236,145400.0
2010-01-26 13:30:00,30.4,30.46,30.38,30.46,155500.0,26.9236,26.9767,26.9059,26.9767,155500.0
2010-01-26 14:00:00,30.45,30.49,30.36,30.36,462300.0,26.9679,27.0033,26.8882,26.8882,462300.0
2010-01-26 14:30:00,30.36,30.36,30.22,30.27,214200.0,26.8882,26.8882,26.7642,26.8084,214200.0
2010-01-26 15:00:00,30.27,30.28,30.12,30.12,295800.0,26.8084,26.8173,26.6756,26.6756,295800.0
2010-01-26 15:30:00,30.12,30.18,29.99,30.03,992900.0,26.6756,26.7287,26.5605,26.5959,992900.0
2010-01-27 09:30:00,29.88,30.08,29.81,29.85,284000.0,26.463,26.6402,26.4011,26.4365,284000.0
2010-01-27 10:00:00,29.84,29.87,29.62,29.79,232600.0,26.4276,26.4542,26.2328,26.3833,232600.0
2010-01-27 10:30:00,29.79,29.88,29.63,29.85,177900.0,26.3833,26.463,26.2416,26.4365,177900.0
2010-01-27 11:00:00,29.86,29.91,29.79,29.84,186700.0,26.4453,26.4896,26.3833,26.4276,186700.0
2010-01-27 11:30:00,29.82,29.91,29.79,29.88,87700.0,26.4099,26.4896,26.3833,26.463,87700.0
2010-01-27 12:00:00,29.88,29.9,29.73,29.74,142000.0,26.463,26.4808,26.3302,26.3391,142000.0
2010-01-27 12:30:00,29.75,29.77,29.66,29.7,201700.0,26.3479,26.3656,26.2682,26.3036,201700.0
2010-01-27 13:00:00,29.7,29.76,29.66,29.69,317100.0,26.3036,26.3568,26.2682,26.2948,317100.0
2010-01-27 13:30:00,29.69,29.76,29.68,29.75,214700.0,26.2948,26.3568,26.2859,26.3479,214700.0
2010-01-27 14:00:00,29.75,29.91,29.66,29.69,562800.0,26.3479,26.4896,26.2682,26.2948,562800.0
2010-01-27 14:30:00,29.71,29.92,29.65,29.87,394300.0,26.3125,26.4985,26.2593,26.4542,394300.0
2010-01-27 15:00:00,29.87,29.91,29.76,29.89,365300.0,26.4542,26.4896,26.3568,26.4719,365300.0
2010-01-27 15:30:00,29.89,30.07,29.89,29.99,620800.0,26.4719,26.6313,26.4719,26.5605,620800.0
2010-01-28 09:30:00,29.81,30.07,29.81,29.95,183000.0,26.4011,26.6313,26.4011,26.525,183000.0
2010-01-28 10:00:00,29.95,29.95,29.58,29.64,268200.0,26.525,26.525,26.1974,26.2505,268200.0
2010-01-28 10:30:00,29.63,29.7,29.52,29.6,288100.0,26.2416,26.3036,26.1442,26.2151,288100.0
2010-01-28 11:00:00,29.59,29.66,29.54,29.59,190800.0,26.2062,26.2682,26.1619,26.2062,190800.0
2010-01-28 11:30:00,29.59,29.65,29.4,29.53,258700.0,26.2062,26.2593,26.0379,26.1531,258700.0
2010-01-28 12:00:00,29.52,29.61,29.47,29.51,115300.0,26.1442,26.2239,26.0999,26.1354,115300.0
2010-01-28 12:30:00,29.53,29.62,29.49,29.56,192400.0,26.1531,26.2328,26.1176,26.1796,192400.0
2010-01-28 13:00:00,29.57,29.75,29.55,29.72,278300.0,26.1885,26.3479,26.1708,26.3213,278300.0
2010-01-28 13:30:00,29.72,29.82,29.72,29.75,167900.0,26.3213,26.4099,26.3213,26.3479,167900.0
2010-01-28 14:00:00,29.74,29.75,29.57,29.67,268100.0,26.3391,26.3479,26.1885,26.2771,268100.0
2010-01-28 14:30:00,29.67,29.79,29.65,29.74,249600.0,26.2771,26.3833,26.2593,26.3391,249600.0
2010-01-28 15:00:00,29.74,29.88,29.73,29.86,239700.0,26.3391,26.463,26.3302,26.4453,239700.0
2010-01-28 15:30:00,29.85,29.88,29.66,29.66,852600.0,26.4365,26.463,26.2682,26.2682,852600.0
2010-01-29 09:30:00,29.67,29.92,29.53,29.78,357500.0,26.2771,26.4985,26.1531,26.3745,357500.0
2010-01-29 10:00:00,29.76,30.0,29.64,29.98,242900.0,26.3568,26.5693,26.2505,26.5516,242900.0
2010-01-29 10:30:00,29.98,30.0,29.77,29.8,188800.0,26.5516,26.5693,26.3656,26.3922,188800.0
2010-01-29 11:00:00,29.8,29.85,29.64,29.74,300300.0,26.3922,26.4365,26.2505,26.3391,300300.0
2010-01-29 11:30:00,29.74,29.83,29.65,29.69,151300.0,26.3391,26.4188,26.2593,26.2948,151300.0
2010-01-29 12:00:00,29.68,29.81,29.67,29.77,151100.0,26.2859,26.4011,26.2771,26.3656,151100.0
2010-01-29 12:30:00,29.76,29.86,29.71,29.85,93800.0,26.3568,26.4453,26.3125,26.4365,93800.0
2010-01-29 13:00:00,29.85,29.9,29.81,29.84,97700.0,26.4365,26.4808,26.4011,26.4276,97700.0
2010-01-29 13:30:00,29.83,29.86,29.7,29.79,148300.0,26.4188,26.4453,26.3036,26.3833,148300.0
2010-01-29 14:00:00,29.79,29.86,29.73,29.81,186400.0,26.3833,26.4453,26.3302,26.4011,186400.0
2010-01-29 14:30:00,29.81,29.82,29.63,29.76,342300.0,26.4011,26.4099,26.2416,26.3568,342300.0
2010-01-29 15:00:00,29.76,29.76,29.58,29.62,462500.0,26.3568,26.3568,26.1974,26.2328,462500.0
2010-01-29 15:30:00,29.62,29.75,29.56,29.62,851100.0,26.2328,26.3479,26.1796,26.2328,851100.0
2010-02-01 09:30:00,29.68,29.99,29.51,29.98,297800.0,26.2859,26.5605,26.1354,26.5516,297800.0
2010-02-01 10:00:00,29.98,30.1,29.86,29.96,355800.0,26.5516,26.6579,26.4453,26.5339,355800.0
2010-02-01 10:30:00,29.97,30.06,29.84,29.86,218400.0,26.5428,26.6225,26.4276,26.4453,218400.0
2010-02-01 11:00:00,29.88,30.0,29.86,30.0,157400.0,26.463,26.5693,26.4453,26.5693,157400.0
2010-02-01 11:30:00,29.99,30.0,29.9,29.91,126000.0,26.5605,26.5693,26.4808,26.4896,126000.0
2010-02-01 12:00:00,29.91,29.93,29.86,29.91,113500.0,26.4896,26.5073,26.4453,26.4896,113500.0
2010-02-01 12:30:00,29.91,29.99,29.88,29.91,142500.0,26.4896,26.5605,26.463,26.4896,142500.0
2010-02-01 13:00:00,29.91,29.94,29.85,29.86,90400.0,26.4896,26.5162,26.4365,26.4453,90400.0
2010-02-01 13:30:00,29.85,29.91,29.82,29.83,151500.0,26.4365,26.4896,26.4099,26.4188,151500.0
2010-02-01 14:00:00,29.84,29.92,29.82,29.91,109300.0,26.4276,26.4985,26.4099,26.4896,109300.0
2010-02-01 14:30:00,29.92,29.95,29.88,29.9,91400.0,26.4985,26.525,26.463,26.4808,91400.0
2010-02-01 15:00:00,29.9,29.94,29.85,29.86,238300.0,26.4808,26.5162,26.4365,26.4453,238300.0
2010-02-01 15:30:00,29.86,29.94,29.84,29.92,414600.0,26.4453,26.5162,26.4276,26.4985,414600.0
2010-02-02 09:30:00,29.9,29.93,29.64,29.78,202400.0,26.4808,26.5073,26.2505,26.3745,202400.0
2010-02-02 10:00:00,29.78,30.02,29.67,29.99,207100.0,26.3745,26.587,26.2771,26.5605,207100.0
2010-02-02 10:30:00,29.99,30.03,29.83,29.88,148900.0,26.5605,26.5959,26.4188,26.463,148900.0
2010-02-02 11:00:00,29.88,29.93,29.8,29.86,150400.0,26.463,26.5073,26.3922,26.4453,150400.0
2010-02-02 11:30:00,29.87,29.9,29.8,29.81,149600.0,26.4542,26.4808,26.3922,26.4011,149600.0
2010-02-02 12:00:00,29.81,29.85,29.77,29.79,245100.0,26.4011,26.4365,26.3656,26.3833,245100.0
2010-02-02 12:30:00,29.79,29.8,29.76,29.8,116700.0,26.3833,26.3922,26.3568,26.3922,116700.0
2010-02-02 13:00:00,29.8,29.8,29.69,29.79,116300.0,26.3922,26.3922,26.2948,26.3833,116300.0
2010-02-02 13:30:00,29.8,29.83,29.76,29.81,216700.0,26.3922,26.4188,26.3568,26.4011,216700.0
2010-02-02 14:00:00,29.81,29.85,29.78,29.81,350800.0,26.4011,26.4365,26.3745,26.4011,350800.0
2010-02-02 14:30:00,29.81,29.9,29.8,29.88,286600.0,26.4011,26.4808,26.3922,26.463,286600.0
2010-02-02 15:00:00,29.89,29.97,29.85,29.94,278200.0,26.4719,26.5428,26.4365,26.5162,278200.0
2010-02-02 15:30:00,29.94,29.99,29.89,29.96,599800.0,26.5162,26.5605,26.4719,26.5339,599800.0
2010-02-03 09:30:00,29.85,30.06,29.72,30.05,264100.0,26.4365,26.6225,26.3213,26.6136,264100.0
2010-02-03 10:00:00,30.04,30.15,29.98,30.0,124400.0,26.6047,26.7022,26.5516,26.5693,124400.0
2010-02-03 10:30:00,29.99,30.08,29.93,30.0,111100.0,26.5605,26.6402,26.5073,26.5693,111100.0
2010-02-03 11:00:00,30.02,30.14,29.98,29.99,125400.0,26.587,26.6933,26.5516,26.5605,125400.0
2010-02-03 11:30:00,30.0,30.0,29.85,29.88,141900.0,26.5693,26.5693,26.4365,26.463,141900.0
2010-02-03 12:00:00,29.88,29.96,29.84,29.88,100200.0,26.463,26.5339,26.4276,26.463,100200.0
2010-02-03 12:30:00,29.88,29.96,29.87,29.88,117800.0,26.463,26.5339,26.4542,26.463,117800.0
2010-02-03 13:00:00,29.89,29.96,29.87,29.91,132500.0,26.4719,26.5339,26.4542,26.4896,132500.0
2010-02-03 13:30:00,29.92,29.98,29.89,29.95,94800.0,26.4985,26.5516,26.4719,26.525,94800.0
2010-02-03 14:00:00,29.95,29.96,29.89,29.9,109100.0,26.525,26.5339,26.4719,26.4808,109100.0
2010-02-03 14:30:00,29.91,29.97,29.86,29.94,118400.0,26.4896,26.5428,26.4453,26.5162,118400.0
2010-02-03 15:00:00,29.94,30.01,29.92,29.92,196300.0,26.5162,26.5782,26.4985,26.4985,196300.0
2010-02-03 15:30:00,29.92,30.03,29.92,29.99,331000.0,26.4985,26.5959,26.4985,26.5605,331000.0
2010-02-04 09:30:00,29.9,29.95,29.43,29.47,282700.0,26.4808,26.525,26.0645,26.0999,282700.0
2010-02-04 10:00:00,29.45,29.64,29.38,29.43,255000.0,26.0822,26.2505,26.0202,26.0645,255000.0
2010-02-04 10:30:00,29.42,29.56,29.39,29.44,195200.0,26.0556,26.1796,26.0291,26.0734,195200.0
2010-02-04 11:00:00,29.44,29.54,29.38,29.5,113500.0,26.0734,26.1619,26.0202,26.1265,113500.0
2010-02-04 11:30:00,29.5,29.55,29.44,29.53,180000.0,26.1265,26.1708,26.0734,26.1531,180000.0
2010-02-04 12:00:00,29.53,29.55,29.46,29.46,100000.0,26.1531,26.1708,26.0911,26.0911,100000.0
2010-02-04 12:30:00,29.47,29.51,29.4,29.5,156100.0,26.0999,26.1354,26.0379,26.1265,156100.0
2010-02-04 13:00:00,29.49,29.5,29.43,29.49,110100.0,26.1176,26.1265,26.0645,26.1176,110100.0
2010-02-04 13:30:00,29.48,29.5,29.37,29.41,269700.0,26.1088,26.1265,26.0114,26.0468,269700.0
2010-02-04 14:00:00,29.4,29.53,29.39,29.45,180200.0,26.0379,26.1531,26.0291,26.0822,180200.0
2010-02-04 14:30:00,29.45,29.54,29.42,29.48,219500.0,26.0822,26.1619,26.0556,26.1088,219500.0
2010-02-04 15:00:00,29.49,29.51,29.37,29.38,225300.0,26.1176,26.1354,26.0114,26.0202,225300.0
2010-02-04 15:30:00,29.38,29.42,29.26,29.26,624900.0,26.0202,26.0556,25.9139,25.9139,624900.0
2010-02-05 09:30:00,29.38,29.57,29.22,29.28,319600.0,26.0202,26.1885,25.8785,25.9317,319600.0
2010-02-05 10:00:00,29.28,29.65,29.28,29.61,261100.0,25.9317,26.2593,25.9317,26.2239,261100.0
2010-02-05 10:30:00,29.6,29.7,29.39,29.4,154800.0,26.2151,26.3036,26.0291,26.0379,154800.0
2010-02-05 11:00:00,29.39,29.51,29.33,29.42,162300.0,26.0291,26.1354,25.9759,26.0556,162300.0
2010-02-05 11:30:00,29.42,29.45,29.27,29.41,164500.0,26.0556,26.0822,25.9228,26.0468,164500.0
2010-02-05 12:00:00,29.41,29.48,29.35,29.45,114700.0,26.0468,26.1088,25.9937,26.0822,114700.0
2010-02-05 12:30:00,29.45,29.46,29.3,29.43,126400.0,26.0822,26.0911,25.9494,26.0645,126400.0
2010-02-05 13:00:00,29.43,29.43,29.23,29.26,139100.0,26.0645,26.0645,25.8874,25.9139,139100.0
2010-02-05 13:30:00,29.26,29.27,29.09,29.13,201100.0,25.9139,25.9228,25.7634,25.7988,201100.0
2010-02-05 14:00:00,29.14,29.17,29.03,29.13,579400.0,25.8077,25.8342,25.7102,25.7988,579400.0
2010-02-05 14:30:00,29.14,29.2,29.07,29.17,241100.0,25.8077,25.8608,25.7457,25.8342,241100.0
2010-02-05 15:00:00,29.18,29.6,29.18,29.36,673200.0,25.8431,26.2151,25.8431,26.0025,673200.0
2010-02-05 15:30:00,29.37,29.49,29.29,29.44,1024100.0,26.0114,26.1176,25.9405,26.0734,1024100.0
2010-02-08 09:30:00,29.4,29.4,29.11,29.35,219200.0,26.0379,26.0379,25.7811,25.9937,219200.0
2010-02-08 10:00:00,29.37,29.48,29.34,29.4,171800.0,26.0114,26.1088,25.9848,26.0379,171800.0
2010-02-08 10:30:00,29.41,29.46,29.37,29.41,55500.0,26.0468,26.0911,26.0114,26.0468,55500.0
2010-02-08 11:00:00,29.41,29.42,29.33,29.35,88100.0,26.0468,26.0556,25.9759,25.9937,88100.0
2010-02-08 11:30:00,29.34,29.44,29.34,29.43,67400.0,25.9848,26.0734,25.9848,26.0645,67400.0
2010-02-08 12:00:00,29.43,29.48,29.38,29.48,87000.0,26.0645,26.1088,26.0202,26.1088,87000.0
2010-02-08 12:30:00,29.47,29.47,29.4,29.43,53000.0,26.0999,26.0999,26.0379,26.0645,53000.0
2010-02-08 13:00:00,29.43,29.44,29.32,29.38,114400.0,26.0645,26.0734,25.9671,26.0202,114400.0
2010-02-08 13:30:00,29.38,29.42,29.34,29.42,115800.0,26.0202,26.0556,25.9848,26.0556,115800.0
2010-02-08 14:00:00,29.42,29.47,29.39,29.41,66300.0,26.0556,26.0999,26.0291,26.0468,66300.0
2010-02-08 14:30:00,29.41,29.55,29.35,29.5,317500.0,26.0468,26.1708,25.9937,26.1265,317500.0
2010-02-08 15:00:00,29.5,29.52,29.36,29.41,228900.0,26.1265,26.1442,26.0025,26.0468,228900.0
2010-02-08 15:30:00,29.41,29.5,29.31,29.31,471500.0,26.0468,26.1265,25.9582,25.9582,471500.0
2010-02-09 09:30:00,29.57,29.71,29.3,29.32,200800.0,26.1885,26.3125,25.9494,25.9671,200800.0
2010-02-09 10:00:00,29.32,29.39,29.27,29.29,274200.0,25.9671,26.0291,25.9228,25.9405,274200.0
2010-02-09 10:30:00,29.28,29.32,29.15,29.15,262800.0,25.9317,25.9671,25.8165,25.8165,262800.0
2010-02-09 11:00:00,29.15,29.16,29.01,29.09,299900.0,25.8165,25.8254,25.6925,25.7634,299900.0
2010-02-09 11:30:00,29.08,29.31,29.06,29.25,387000.0,25.7545,25.9582,25.7368,25.9051,387000.0
2010-02-09 12:00:00,29.25,29.43,29.23,29.41,215800.0,25.9051,26.0645,25.8874,26.0468,215800.0
2010-02-09 12:30:00,29.42,29.47,29.21,29.3,283300.0,26.0556,26.0999,25.8697,25.9494,283300.0
2010-02-09 13:00:00,29.31,29.37,29.26,29.27,134700.0,25.9582,26.0114,25.9139,25.9228,134700.0
2010-02-09 13:30:00,29.27,29.29,29.21,29.24,170500.0,25.9228,25.9405,25.8697,25.8962,170500.0
2010-02-09 14:00:00,29.24,29.27,29.17,29.22,312900.0,25.8962,25.9228,25.8342,25.8785,312900.0
2010-02-09 14:30:00,29.22,29.32,29.21,29.26,177000.0,25.8785,25.9671,25.8697,25.9139,177000.0
2010-02-09 15:00:00,29.26,29.42,29.25,29.37,395100.0,25.9139,26.0556,25.9051,26.0114,395100.0
2010-02-09 15:30:00,29.37,29.39,29.22,29.31,520900.0,26.0114,26.0291,25.8785,25.9582,520900.0
2010-02-10 09:30:00,29.14,29.45,29.07,29.38,179000.0,25.8077,26.0822,25.7457,26.0202,179000.0
2010-02-10 10:00:00,29.39,29.39,29.12,29.2,199900.0,26.0291,26.0291,25.79,25.8608,199900.0
2010-02-10 10:30:00,29.21,29.32,29.14,29.28,136200.0,25.8697,25.9671,25.8077,25.9317,136200.0
2010-02-10 11:00:00,29.29,29.31,29.21,29.3,128000.0,25.9405,25.9582,25.8697,25.9494,128000.0
2010-02-10 11:30:00,29.29,29.33,29.22,29.25,132500.0,25.9405,25.9759,25.8785,25.9051,132500.0
2010-02-10 12:00:00,29.25,29.31,29.19,29.31,179200.0,25.9051,25.9582,25.852,25.9582,179200.0
2010-02-10 12:30:00,29.32,29.37,29.31,29.36,104300.0,25.9671,26.0114,25.9582,26.0025,104300.0
2010-02-10 13:00:00,29.36,29.4,29.33,29.4,113100.0,26.0025,26.0379,25.9759,26.0379,113100.0
2010-02-10 13:30:00,29.4,29.4,29.36,29.39,92600.0,26.0379,26.0379,26.0025,26.0291,92600.0
2010-02-10 14:00:00,29.39,29.45,29.36,29.43,164400.0,26.0291,26.0822,26.0025,26.0645,164400.0
2010-02-10 14:30:00,29.43,29.43,29.35,29.41,139000.0,26.0645,26.0645,25.9937,26.0468,139000.0
2010-02-10 15:00:00,29.41,29.43,29.37,29.41,123900.0,26.0468,26.0645,26.0114,26.0468,123900.0
2010-02-10 15:30:00,29.4,29.41,29.35,29.39,293500.0,26.0379,26.0468,25.9937,26.0291,293500.0
2010-02-11 09:30:00,29.3,29.4,29.0,29.07,214100.0,25.9494,26.0379,25.6837,25.7457,214100.0
2010-02-11 10:00:00,29.06,29.16,29.0,29.07,181400.0,25.7368,25.8254,25.6837,25.7457,181400.0
2010-02-11 10:30:00,29.08,29.15,29.0,29.05,298700.0,25.7545,25.8165,25.6837,25.728,298700.0
2010-02-11 11:00:00,29.05,29.42,29.05,29.37,184100.0,25.728,26.0556,25.728,26.0114,184100.0
2010-02-11 11:30:00,29.38,29.63,29.35,29.57,196800.0,26.0202,26.2416,25.9937,26.1885,196800.0
2010-02-11 12:00:00,29.58,29.68,29.56,29.59,138400.0,26.1974,26.2859,26.1796,26.2062,138400.0
2010-02-11 12:30:00,29.6,29.61,29.49,29.53,99700.0,26.2151,26.2239,26.1176,26.1531,99700.0
2010-02-11 13:00:00,29.53,29.62,29.5,29.59,105000.0,26.1531,26.2328,26.1265,26.2062,105000.0
2010-02-11 13:30:00,29.59,29.65,29.53,29.58,133700.0,26.2062,26.2593,26.1531,26.1974,133700.0
2010-02-11 14:00:00,29.57,29.65,29.56,29.63,125600.0,26.1885,26.2593,26.1796,26.2416,125600.0
2010-02-11 14:30:00,29.62,29.65,29.55,29.57,125900.0,26.2328,26.2593,26.1708,26.1885,125900.0
2010-02-11 15:00:00,29.57,29.6,29.51,29.52,110900.0,26.1885,26.2151,26.1354,26.1442,110900.0
2010-02-11 15:30:00,29.52,29.61,29.49,29.61,332300.0,26.1442,26.2239,26.1176,26.2239,332300.0
2010-02-12 09:30:00,29.11,29.29,29.04,29.14,211200.0,25.7811,25.9405,25.7191,25.8077,211200.0
2010-02-12 10:00:00,29.14,29.36,29.07,29.34,209200.0,25.8077,26.0025,25.7457,25.9848,209200.0
2010-02-12 10:30:00,29.33,29.36,29.22,29.29,151300.0,25.9759,26.0025,25.8785,25.9405,151300.0
2010-02-12 11:00:00,29.28,29.33,29.23,29.3,68900.0,25.9317,25.9759,25.8874,25.9494,68900.0
2010-02-12 11:30:00,29.31,29.35,29.26,29.26,92100.0,25.9582,25.9937,25.9139,25.9139,92100.0
2010-02-12 12:00:00,29.26,29.39,29.23,29.38,224200.0,25.9139,26.0291,25.8874,26.0202,224200.0
2010-02-12 12:30:00,29.38,29.43,29.36,29.37,88800.0,26.0202,26.0645,26.0025,26.0114,88800.0
2010-02-12 13:00:00,29.38,29.38,29.2,29.28,146600.0,26.0202,26.0202,25.8608,25.9317,146600.0
2010-02-12 13:30:00,29.27,29.31,29.23,29.25,134600.0,25.9228,25.9582,25.8874,25.9051,134600.0
2010-02-12 14:00:00,29.25,29.45,29.23,29.39,171100.0,25.9051,26.0822,25.8874,26.0291,171100.0
2010-02-12 14:30:00,29.39,29.41,29.33,29.38,120000.0,26.0291,26.0468,25.9759,26.0202,120000.0
2010-02-12 15:00:00,29.37,29.39,29.3,29.36,109800.0,26.0114,26.0291,25.9494,26.0025,109800.0
2010-02-12 15:30:00,29.35,29.42,29.31,29.38,510600.0,25.9937,26.0556,25.9582,26.0202,510600.0
2010-02-16 09:30:00,29.47,29.52,29.26,29.45,223200.0,26.0999,26.1442,25.9139,26.0822,223200.0
2010-02-16 10:00:00,29.45,29.6,29.37,29.6,116200.0,26.0822,26.2151,26.0114,26.2151,116200.0
2010-02-16 10:30:00,29.6,29.72,29.57,29.61,122500.0,26.2151,26.3213,26.1885,26.2239,122500.0
2010-02-16 11:00:00,29.62,29.67,29.6,29.67,79700.0,26.2328,26.2771,26.2151,26.2771,79700.0
2010-02-16 11:30:00,29.67,29.7,29.64,29.66,125000.0,26.2771,26.3036,26.2505,26.2682,125000.0
2010-02-16 12:00:00,29.65,29.71,29.62,29.71,105300.0,26.2593,26.3125,26.2328,26.3125,105300.0
2010-02-16 12:30:00,29.71,29.72,29.59,29.68,207700.0,26.3125,26.3213,26.2062,26.2859,207700.0
2010-02-16 13:00:00,29.68,29.69,29.63,29.67,79000.0,26.2859,26.2948,26.2416,26.2771,79000.0
2010-02-16 13:30:00,29.68,29.7,29.61,29.63,109900.0,26.2859,26.3036,26.2239,26.2416,109900.0
2010-02-16 14:00:00,29.63,29.63,29.57,29.59,78400.0,26.2416,26.2416,26.1885,26.2062,78400.0
2010-02-16 14:30:00,29.59,29.63,29.57,29.59,124400.0,26.2062,26.2416,26.1885,26.2062,124400.0
2010-02-16 15:00:00,29.61,29.68,29.6,29.67,126500.0,26.2239,26.2859,26.2151,26.2771,126500.0
2010-02-16 15:30:00,29.67,29.8,29.66,29.79,370400.0,26.2771,26.3922,26.2682,26.3833,370400.0
2010-02-17 09:30:00,29.83,29.99,29.57,29.86,277000.0,26.4188,26.5605,26.1885,26.4453,277000.0
2010-02-17 10:00:00,29.87,29.99,29.83,29.88,136100.0,26.4542,26.5605,26.4188,26.463,136100.0
2010-02-17 10:30:00,29.88,29.97,29.83,29.88,142000.0,26.463,26.5428,26.4188,26.463,142000.0
2010-02-17 11:00:00,29.87,29.92,29.76,29.78,135000.0,26.4542,26.4985,26.3568,26.3745,135000.0
2010-02-17 11:30:00,29.78,29.87,29.75,29.84,177000.0,26.3745,26.4542,26.3479,26.4276,177000.0
2010-02-17 12:00:00,29.84,29.86,29.8,29.82,113700.0,26.4276,26.4453,26.3922,26.4099,113700.0
2010-02-17 12:30:00,29.82,29.87,29.77,29.84,150300.0,26.4099,26.4542,26.3656,26.4276,150300.0
2010-02-17 13:00:00,29.84,29.86,29.8,29.83,110200.0,26.4276,26.4453,26.3922,26.4188,110200.0
2010-02-17 13:30:00,29.83,29.84,29.77,29.78,102600.0,26.4188,26.4276,26.3656,26.3745,102600.0
2010-02-17 14:00:00,29.78,29.88,29.74,29.84,213200.0,26.3745,26.463,26.3391,26.4276,213200.0
2010-02-17 14:30:00,29.84,29.93,29.83,29.88,158600.0,26.4276,26.5073,26.4188,26.463,158600.0
2010-02-17 15:00:00,29.88,29.91,29.84,29.87,204900.0,26.463,26.4896,26.4276,26.4542,204900.0
2010-02-17 15:30:00,29.88,29.95,29.86,29.91,407200.0,26.463,26.525,26.4453,26.4896,407200.0
2010-02-18 09:30:00,29.96,30.08,29.88,30.07,175700.0,26.5339,26.6402,26.463,26.6313,175700.0
2010-02-18 10:00:00,30.07,30.25,30.04,30.23,163100.0,26.6313,26.7907,26.6047,26.773,163100.0
2010-02-18 10:30:00,30.24,30.29,30.15,30.16,156800.0,26.7819,26.8262,26.7022,26.711,156800.0
2010-02-18 11:00:00,30.16,30.24,30.09,30.22,204900.0,26.711,26.7819,26.649,26.7642,204900.0
2010-02-18 11:30:00,30.22,30.32,30.19,30.3,121600.0,26.7642,26.8527,26.7376,26.835,121600.0
2010-02-18 12:00:00,30.29,30.31,30.23,30.24,68600.0,26.8262,26.8439,26.773,26.7819,68600.0
2010-02-18 12:30:00,30.24,30.25,30.17,30.19,77600.0,26.7819,26.7907,26.7199,26.7376,77600.0
2010-02-18 13:00:00,30.19,30.22,30.15,30.18,104300.0,26.7376,26.7642,26.7022,26.7287,104300.0
2010-02-18 13:30:00,30.18,30.27,30.17,30.24,82900.0,26.7287,26.8084,26.7199,26.7819,82900.0
2010-02-18 14:00:00,30.24,30.26,30.12,30.22,148700.0,26.7819,26.7996,26.6756,26.7642,148700.0
2010-02-18 14:30:00,30.22,30.31,30.2,30.3,153200.0,26.7642,26.8439,26.7465,26.835,153200.0
2010-02-18 15:00:00,30.3,30.31,30.2,30.25,233100.0,26.835,26.8439,26.7465,26.7907,233100.0
2010-02-18 15:30:00,30.25,30.35,30.24,30.32,579000.0,26.7907,26.8793,26.7819,26.8527,579000.0
2010-02-19 09:30:00,32.27,33.05,32.2,32.83,2775200.0,28.5797,29.2705,28.5177,29.0757,2775200.0
2010-02-19 10:00:00,32.83,33.15,32.75,33.0,1209700.0,29.0757,29.3591,29.0048,29.2263,1209700.0
2010-02-19 10:30:00,32.99,32.99,32.81,32.92,731600.0,29.2174,29.2174,29.058,29.1554,731600.0
2010-02-19 11:00:00,32.92,32.98,32.9,32.95,530300.0,29.1554,29.2085,29.1377,29.182,530300.0
2010-02-19 11:30:00,32.96,32.98,32.87,32.94,488000.0,29.1908,29.2085,29.1111,29.1731,488000.0
2010-02-19 12:00:00,32.93,32.98,32.89,32.9,401500.0,29.1643,29.2085,29.1288,29.1377,401500.0
2010-02-19 12:30:00,32.9,32.98,32.84,32.96,355900.0,29.1377,29.2085,29.0846,29.1908,355900.0
2010-02-19 13:00:00,32.96,32.97,32.87,32.89,256300.0,29.1908,29.1997,29.1111,29.1288,256300.0
2010-02-19 13:30:00,32.9,32.9,32.84,32.85,189000.0,29.1377,29.1377,29.0846,29.0934,189000.0
2010-02-19 14:00:00,32.85,32.86,32.7,32.72,358700.0,29.0934,29.1023,28.9606,28.9783,358700.0
2010-02-19 14:30:00,32.71,32.75,32.61,32.62,380900.0,28.9694,29.0048,28.8809,28.8897,380900.0
2010-02-19 15:00:00,32.62,32.69,32.6,32.68,478200.0,28.8897,28.9517,28.872,28.9428,478200.0
2010-02-19 15:30:00,32.68,32.82,32.68,32.7,1252500.0,28.9428,29.0668,28.9428,28.9606,1252500.0
2010-02-22 09:30:00,32.6,32.83,32.29,32.36,796800.0,28.872,29.0757,28.5974,28.6594,796800.0
2010-02-22 10:00:00,32.36,32.41,32.19,32.3,509800.0,28.6594,28.7037,28.5089,28.6063,509800.0
2010-02-22 10:30:00,32.3,32.38,32.27,32.28,261800.0,28.6063,28.6772,28.5797,28.5886,261800.0
2010-02-22 11:00:00,32.28,32.46,32.27,32.4,353800.0,28.5886,28.748,28.5797,28.6949,353800.0
2010-02-22 11:30:00,32.41,32.49,32.4,32.46,161100.0,28.7037,28.7746,28.6949,28.748,161100.0
2010-02-22 12:00:00,32.47,32.5,32.42,32.43,108700.0,28.7569,28.7834,28.7126,28.7214,108700.0
2010-02-22 12:30:00,32.43,32.49,32.4,32.48,163100.0,28.7214,28.7746,28.6949,28.7657,163100.0
2010-02-22 13:00:00,32.49,32.49,32.3,32.39,295900.0,28.7746,28.7746,28.6063,28.686,295900.0
2010-02-22 13:30:00,32.4,32.5,32.39,32.41,234000.0,28.6949,28.7834,28.686,28.7037,234000.0
2010-02-22 14:00:00,32.41,32.48,32.36,32.46,255900.0,28.7037,28.7657,28.6594,28.748,255900.0
2010-02-22 14:30:00,32.46,32.5,32.45,32.5,202700.0,28.748,28.7834,28.7392,28.7834,202700.0
2010-02-22 15:00:00,32.5,32.52,32.45,32.49,345600.0,28.7834,28.8011,28.7392,28.7746,345600.0
2010-02-22 15:30:00,32.49,32.52,32.36,32.36,810900.0,28.7746,28.8011,28.6594,28.6594,810900.0
2010-02-23 09:30:00,32.25,32.48,32.05,32.06,563500.0,28.562,28.7657,28.3849,28.3937,563500.0
2010-02-23 10:00:00,32.05,32.09,31.69,31.71,759000.0,28.3849,28.4203,28.0661,28.0838,759000.0
2010-02-23 10:30:00,31.71,31.73,31.58,31.62,415500.0,28.0838,28.1015,27.9686,28.0041,415500.0
2010-02-23 11:00:00,31.62,31.81,31.58,31.81,368000.0,28.0041,28.1723,27.9686,28.1723,368000.0
2010-02-23 11:30:00,31.8,31.86,31.7,31.73,524700.0,28.1635,28.2166,28.0749,28.1015,524700.0
2010-02-23 12:00:00,31.73,31.8,31.7,31.73,405600.0,28.1015,28.1635,28.0749,28.1015,405600.0
2010-02-23 12:30:00,31.73,31.9,31.73,31.89,289700.0,28.1015,28.252,28.1015,28.2432,289700.0
2010-02-23 13:00:00,31.9,31.9,31.79,31.87,247000.0,28.252,28.252,28.1546,28.2255,247000.0
2010-02-23 13:30:00,31.87,31.88,31.75,31.81,223300.0,28.2255,28.2343,28.1192,28.1723,223300.0
2010-02-23 14:00:00,31.81,31.83,31.73,31.76,361200.0,28.1723,28.1901,28.1015,28.1281,361200.0
2010-02-23 14:30:00,31.77,31.83,31.71,31.82,343600.0,28.1369,28.1901,28.0838,28.1812,343600.0
2010-02-23 15:00:00,31.83,32.0,31.82,31.96,432900.0,28.1901,28.3406,28.1812,28.3052,432900.0
2010-02-23 15:30:00,31.96,31.97,31.88,31.88,678100.0,28.3052,28.314,28.2343,28.2343,678100.0
2010-02-24 09:30:00,31.94,32.17,31.94,32.05,419700.0,28.2875,28.4912,28.2875,28.3849,419700.0
2010-02-24 10:00:00,32.04,32.05,31.92,31.98,274500.0,28.376,28.3849,28.2698,28.3229,274500.0
2010-02-24 10:30:00,31.98,32.35,31.96,32.23,439100.0,28.3229,28.6506,28.3052,28.5443,439100.0
2010-02-24 11:00:00,32.23,32.24,32.12,32.16,351700.0,28.5443,28.5532,28.4469,28.4823,351700.0
2010-02-24 11:30:00,32.16,32.26,32.11,32.25,289400.0,28.4823,28.5709,28.438,28.562,289400.0
2010-02-24 12:00:00,32.26,32.32,32.22,32.23,266300.0,28.5709,28.624,28.5355,28.5443,266300.0
2010-02-24 12:30:00,32.24,32.34,32.22,32.3,198000.0,28.5532,28.6417,28.5355,28.6063,198000.0
2010-02-24 13:00:00,32.3,32.39,32.29,32.35,185300.0,28.6063,28.686,28.5974,28.6506,185300.0
2010-02-24 13:30:00,32.36,32.38,32.29,32.3,291800.0,28.6594,28.6772,28.5974,28.6063,291800.0
2010-02-24 14:00:00,32.3,32.32,32.25,32.27,213400.0,28.6063,28.624,28.562,28.5797,213400.0
2010-02-24 14:30:00,32.27,32.3,32.21,32.23,255600.0,28.5797,28.6063,28.5266,28.5443,255600.0
2010-02-24 15:00:00,32.24,32.26,32.2,32.2,415200.0,28.5532,28.5709,28.5177,28.5177,415200.0
2010-02-24 15:30:00,32.2,32.29,32.16,32.28,891400.0,28.5177,28.5974,28.4823,28.5886,891400.0
2010-02-25 09:30:00,31.8,31.95,31.71,31.92,418400.0,28.1635,28.2963,28.0838,28.2698,418400.0
2010-02-25 10:00:00,31.9,32.08,31.85,32.05,531600.0,28.252,28.4115,28.2078,28.3849,531600.0
2010-02-25 10:30:00,32.05,32.06,31.9,31.93,203200.0,28.3849,28.3937,28.252,28.2786,203200.0
2010-02-25 11:00:00,31.94,31.99,31.88,31.98,208200.0,28.2875,28.3318,28.2343,28.3229,208200.0
2010-02-25 11:30:00,31.99,32.07,31.95,32.05,271900.0,28.3318,28.4026,28.2963,28.3849,271900.0
2010-02-25 12:00:00,32.05,32.13,32.03,32.08,227300.0,28.3849,28.4557,28.3672,28.4115,227300.0
2010-02-25 12:30:00,32.09,32.22,32.08,32.22,389700.0,28.4203,28.5355,28.4115,28.5355,389700.0
2010-02-25 13:00:00,32.22,32.33,32.21,32.3,364200.0,28.5355,28.6329,28.5266,28.6063,364200.0
2010-02-25 13:30:00,32.3,32.58,32.3,32.56,574600.0,28.6063,28.8543,28.6063,28.8366,574600.0
2010-02-25 14:00:00,32.57,32.62,32.5,32.53,308600.0,28.8454,28.8897,28.7834,28.81,308600.0
2010-02-25 14:30:00,32.53,32.54,32.42,32.45,324800.0,28.81,28.8189,28.7126,28.7392,324800.0
2010-02-25 15:00:00,32.45,32.53,32.43,32.49,450000.0,28.7392,28.81,28.7214,28.7746,450000.0
2010-02-25 15:30:00,32.48,32.55,32.44,32.46,765300.0,28.7657,28.8277,28.7303,28.748,765300.0
2010-02-26 09:30:00,32.49,32.49,32.25,32.25,271600.0,28.7746,28.7746,28.562,28.562,271600.0
2010-02-26 10:00:00,32.24,32.41,32.16,32.28,356600.0,28.5532,28.7037,28.4823,28.5886,356600.0
2010-02-26 10:30:00,32.28,32.36,32.25,32.27,198200.0,28.5886,28.6594,28.562,28.5797,198200.0
2010-02-26 11:00:00,32.28,32.33,32.25,32.29,194100.0,28.5886,28.6329,28.562,28.5974,194100.0
2010-02-26 11:30:00,32.29,32.32,32.24,32.29,202700.0,28.5974,28.624,28.5532,28.5974,202700.0
2010-02-26 12:00:00,32.29,32.31,32.22,32.29,165800.0,28.5974,28.6152,28.5355,28.5974,165800.0
2010-02-26 12:30:00,32.29,32.35,32.24,32.32,91900.0,28.5974,28.6506,28.5532,28.624,91900.0
2010-02-26 13:00:00,32.32,32.38,32.3,32.37,61900.0,28.624,28.6772,28.6063,28.6683,61900.0
2010-02-26 13:30:00,32.38,32.41,32.33,32.38,106900.0,28.6772,28.7037,28.6329,28.6772,106900.0
2010-02-26 14:00:00,32.38,32.4,32.35,32.4,91800.0,28.6772,28.6949,28.6506,28.6949,91800.0
2010-02-26 14:30:00,32.4,32.45,32.39,32.42,157500.0,28.6949,28.7392,28.686,28.7126,157500.0
2010-02-26 15:00:00,32.44,32.44,32.38,32.39,218600.0,28.7303,28.7303,28.6772,28.686,218600.0
2010-02-26 15:30:00,32.4,32.42,32.34,32.37,460500.0,28.6949,28.7126,28.6417,28.6683,460500.0
2010-03-01 09:30:00,32.33,32.75,32.29,32.72,337200.0,28.6329,29.0048,28.5974,28.9783,337200.0
2010-03-01 10:00:00,32.72,32.89,32.64,32.86,378000.0,28.9783,29.1288,28.9074,29.1023,378000.0
2010-03-01 10:30:00,32.87,32.92,32.75,32.89,184000.0,29.1111,29.1554,29.0048,29.1288,184000.0
2010-03-01 11:00:00,32.9,32.95,32.86,32.94,159600.0,29.1377,29.182,29.1023,29.1731,159600.0
2010-03-01 11:30:00,32.94,32.94,32.85,32.89,93100.0,29.1731,29.1731,29.0934,29.1288,93100.0
2010-03-01 12:00:00,32.89,32.94,32.85,32.88,105400.0,29.1288,29.1731,29.0934,29.12,105400.0
2010-03-01 12:30:00,32.88,32.88,32.77,32.81,148700.0,29.12,29.12,29.0226,29.058,148700.0
2010-03-01 13:00:00,32.81,32.81,32.76,32.78,85800.0,29.058,29.058,29.0137,29.0314,85800.0
2010-03-01 13:30:00,32.79,32.9,32.78,32.9,150700.0,29.0403,29.1377,29.0314,29.1377,150700.0
2010-03-01 14:00:00,32.89,32.95,32.88,32.95,191100.0,29.1288,29.182,29.12,29.182,191100.0
2010-03-01 14:30:00,32.95,32.95,32.88,32.9,232500.0,29.182,29.182,29.12,29.1377,232500.0
2010-03-01 15:00:00,32.9,32.91,32.83,32.88,210600.0,29.1377,29.1465,29.0757,29.12,210600.0
2010-03-01 15:30:00,32.89,32.9,32.84,32.9,379000.0,29.1288,29.1377,29.0846,29.1377,379000.0
2010-03-02 09:30:00,32.77,33.0,32.75,32.99,479400.0,29.0226,29.2263,29.0048,29.2174,479400.0
2010-03-02 10:00:00,32.99,33.1,32.98,33.07,316300.0,29.2174,29.3148,29.2085,29.2882,316300.0
2010-03-02 10:30:00,33.08,33.16,33.05,33.08,310100.0,29.2971,29.368,29.2705,29.2971,310100.0
2010-03-02 11:00:00,33.08,33.12,33.01,33.06,214900.0,29.2971,29.3325,29.2351,29.2794,214900.0
2010-03-02 11:30:00,33.06,33.15,33.02,33.02,239000.0,29.2794,29.3591,29.244,29.244,239000.0
2010-03-02 12:00:00,33.02,33.05,32.95,32.96,155000.0,29.244,29.2705,29.182,29.1908,155000.0
2010-03-02 12:30:00,32.96,33.1,32.95,33.1,220200.0,29.1908,29.3148,29.182,29.3148,220200.0
2010-03-02 13:00:00,33.1,33.16,33.08,33.11,258000.0,29.3148,29.368,29.2971,29.3237,258000.0
2010-03-02 13:30:00,33.11,33.28,33.1,33.27,326400.0,29.3237,29.4742,29.3148,29.4654,326400.0
2010-03-02 14:00:00,33.28,33.29,33.23,33.26,273200.0,29.4742,29.4831,29.43,29.4565,273200.0
2010-03-02 14:30:00,33.27,33.27,33.2,33.21,326700.0,29.4654,29.4654,29.4034,29.4122,326700.0
2010-03-02 15:00:00,33.21,33.25,33.1,33.1,320000.0,29.4122,29.4477,29.3148,29.3148,320000.0
2010-03-02 15:30:00,33.1,33.17,33.07,33.13,799400.0,29.3148,29.3768,29.2882,29.3414,799400.0
2010-03-03 09:30:00,33.07,33.35,33.03,33.28,229700.0,29.2882,29.5362,29.2528,29.4742,229700.0
2010-03-03 10:00:00,33.28,33.45,33.28,33.44,226200.0,29.4742,29.6248,29.4742,29.6159,226200.0
2010-03-03 10:30:00,33.42,33.42,33.29,33.33,177500.0,29.5982,29.5982,29.4831,29.5185,177500.0
2010-03-03 11:00:00,33.33,33.45,33.31,33.45,226900.0,29.5185,29.6248,29.5008,29.6248,226900.0
2010-03-03 11:30:00,33.45,33.46,33.39,33.39,324900.0,29.6248,29.6337,29.5717,29.5717,324900.0
2010-03-03 12:00:00,33.39,33.45,33.34,33.4,211800.0,29.5717,29.6248,29.5274,29.5805,211800.0
2010-03-03 12:30:00,33.39,33.42,33.34,33.38,117400.0,29.5717,29.5982,29.5274,29.5628,117400.0
2010-03-03 13:00:00,33.37,33.42,33.35,33.35,88700.0,29.5539,29.5982,29.5362,29.5362,88700.0
2010-03-03 13:30:00,33.35,33.39,33.33,33.38,93400.0,29.5362,29.5717,29.5185,29.5628,93400.0
2010-03-03 14:00:00,33.38,33.4,33.28,33.29,207900.0,29.5628,29.5805,29.4742,29.4831,207900.0
2010-03-03 14:30:00,33.29,33.29,33.16,33.16,316700.0,29.4831,29.4831,29.368,29.368,316700.0
2010-03-03 15:00:00,33.17,33.36,33.16,33.35,518600.0,29.3768,29.5451,29.368,29.5362,518600.0
2010-03-03 15:30:00,33.36,33.4,33.2,33.21,649700.0,29.5451,29.5805,29.4034,29.4122,649700.0
2010-03-04 09:30:00,33.28,33.33,32.96,33.28,264000.0,29.4742,29.5185,29.1908,29.4742,264000.0
2010-03-04 10:00:00,33.28,33.28,33.13,33.22,161700.0,29.4742,29.4742,29.3414,29.4211,161700.0
2010-03-04 10:30:00,33.21,33.22,33.03,33.07,172300.0,29.4122,29.4211,29.2528,29.2882,172300.0
2010-03-04 11:00:00,33.07,33.21,33.07,33.2,132300.0,29.2882,29.4122,29.2882,29.4034,132300.0
2010-03-04 11:30:00,33.2,33.36,33.15,33.34,289400.0,29.4034,29.5451,29.3591,29.5274,289400.0
2010-03-04 12:00:00,33.34,33.35,33.29,33.34,122100.0,29.5274,29.5362,29.4831,29.5274,122100.0
2010-03-04 12:30:00,33.34,33.41,33.31,33.41,158700.0,29.5274,29.5894,29.5008,29.5894,158700.0
2010-03-04 13:00:00,33.41,33.46,33.39,33.43,158300.0,29.5894,29.6337,29.5717,29.6071,158300.0
2010-03-04 13:30:00,33.43,33.43,33.33,33.42,286400.0,29.6071,29.6071,29.5185,29.5982,286400.0
2010-03-04 14:00:00,33.43,33.46,33.37,33.43,232900.0,29.6071,29.6337,29.5539,29.6071,232900.0
2010-03-04 14:30:00,33.43,33.49,33.4,33.44,201700.0,29.6071,29.6602,29.5805,29.6159,201700.0
2010-03-04 15:00:00,33.43,33.44,33.37,33.43,120800.0,29.6071,29.6159,29.5539,29.6071,120800.0
2010-03-04 15:30:00,33.44,33.46,33.39,33.43,500900.0,29.6159,29.6337,29.5717,29.6071,500900.0
2010-03-05 09:30:00,33.36,33.5,33.36,33.48,337600.0,29.5451,29.6691,29.5451,29.6514,337600.0
2010-03-05 10:00:00,33.48,33.74,33.43,33.73,402300.0,29.6514,29.8816,29.6071,29.8728,402300.0
2010-03-05 10:30:00,33.74,33.92,33.72,33.9,353300.0,29.8816,30.041,29.8639,30.0233,353300.0
2010-03-05 11:00:00,33.9,33.93,33.76,33.8,207200.0,30.0233,30.0499,29.8993,29.9348,207200.0
2010-03-05 11:30:00,33.8,33.85,33.73,33.82,129000.0,29.9348,29.9791,29.8728,29.9525,129000.0
2010-03-05 12:00:00,33.81,33.86,33.79,33.84,157500.0,29.9436,29.9879,29.9259,29.9702,157500.0
2010-03-05 12:30:00,33.84,33.84,33.79,33.8,155800.0,29.9702,29.9702,29.9259,29.9348,155800.0
2010-03-05 13:00:00,33.79,33.81,33.75,33.78,134200.0,29.9259,29.9436,29.8905,29.9171,134200.0
2010-03-05 13:30:00,33.78,33.82,33.77,33.81,135400.0,29.9171,29.9525,29.9082,29.9436,135400.0
2010-03-05 14:00:00,33.81,33.81,33.76,33.8,153100.0,29.9436,29.9436,29.8993,29.9348,153100.0
2010-03-05 14:30:00,33.8,33.89,33.8,33.81,254600.0,29.9348,30.0145,29.9348,29.9436,254600.0
2010-03-05 15:00:00,33.81,33.86,33.8,33.82,315800.0,29.9436,29.9879,29.9348,29.9525,315800.0
2010-03-05 15:30:00,33.82,33.89,33.81,33.88,548500.0,29.9525,30.0145,29.9436,30.0056,548500.0
2010-03-08 09:30:00,33.79,33.92,33.74,33.92,310000.0,29.9259,30.041,29.8816,30.041,310000.0
2010-03-08 10:00:00,33.92,34.0,33.91,33.98,279800.0,30.041,30.1119,30.0322,30.0942,279800.0
2010-03-08 10:30:00,33.98,34.0,33.93,33.99,228000.0,30.0942,30.1119,30.0499,30.103,228000.0
2010-03-08 11:00:00,33.99,34.0,33.97,33.97,180600.0,30.103,30.1119,30.0853,30.0853,180600.0
2010-03-08 11:30:00,33.97,33.99,33.94,33.95,165500.0,30.0853,30.103,30.0588,30.0676,165500.0
2010-03-08 12:00:00,33.95,33.98,33.92,33.96,166400.0,30.0676,30.0942,30.041,30.0765,166400.0
2010-03-08 12:30:00,33.96,33.97,33.92,33.93,127400.0,30.0765,30.0853,30.041,30.0499,127400.0
2010-03-08 13:00:00,33.92,33.95,33.9,33.95,157000.0,30.041,30.0676,30.0233,30.0676,157000.0
2010-03-08 13:30:00,33.94,33.97,33.92,33.96,124800.0,30.0588,30.0853,30.041,30.0765,124800.0
2010-03-08 14:00:00,33.95,33.97,33.89,33.93,152200.0,30.0676,30.0853,30.0145,30.0499,152200.0
2010-03-08 14:30:00,33.93,33.94,33.9,33.9,123200.0,30.0499,30.0588,30.0233,30.0233,123200.0
2010-03-08 15:00:00,33.9,33.96,33.89,33.96,198800.0,30.0233,30.0765,30.0145,30.0765,198800.0
2010-03-08 15:30:00,33.97,33.99,33.94,33.98,583700.0,30.0853,30.103,30.0588,30.0942,583700.0
2010-03-09 09:30:00,33.95,33.99,33.75,33.97,217100.0,30.0676,30.103,29.8905,30.0853,217100.0
2010-03-09 10:00:00,33.97,33.98,33.89,33.89,128000.0,30.0853,30.0942,30.0145,30.0145,128000.0
2010-03-09 10:30:00,33.89,33.95,33.86,33.91,223400.0,30.0145,30.0676,29.9879,30.0322,223400.0
2010-03-09 11:00:00,33.92,33.92,33.84,33.85,235800.0,30.041,30.041,29.9702,29.9791,235800.0
2010-03-09 11:30:00,33.85,33.93,33.84,33.9,148400.0,29.9791,30.0499,29.9702,30.0233,148400.0
2010-03-09 12:00:00,33.91,33.94,33.88,33.94,152300.0,30.0322,30.0588,30.0056,30.0588,152300.0
2010-03-09 12:30:00,33.93,33.99,33.91,33.99,200400.0,30.0499,30.103,30.0322,30.103,200400.0
2010-03-09 13:00:00,33.98,34.0,33.96,33.99,223700.0,30.0942,30.1119,30.0765,30.103,223700.0
2010-03-09 13:30:00,33.99,34.0,33.92,33.96,263700.0,30.103,30.1119,30.041,30.0765,263700.0
2010-03-09 14:00:00,33.97,34.0,33.95,33.99,167000.0,30.0853,30.1119,30.0676,30.103,167000.0
2010-03-09 14:30:00,34.0,34.0,33.95,33.96,230300.0,30.1119,30.1119,30.0676,30.0765,230300.0
2010-03-09 15:00:00,33.96,33.99,33.92,33.99,356400.0,30.0765,30.103,30.041,30.103,356400.0
2010-03-09 15:30:00,33.99,34.01,33.94,33.99,584300.0,30.103,30.1208,30.0588,30.103,584300.0
2010-03-10 09:30:00,34.06,34.13,33.86,34.1,340500.0,30.165,30.227,29.9879,30.2005,340500.0
2010-03-10 10:00:00,34.09,34.25,34.08,34.25,301200.0,30.1916,30.3333,30.1828,30.3333,301200.0
2010-03-10 10:30:00,34.25,34.46,34.22,34.45,328300.0,30.3333,30.5193,30.3067,30.5104,328300.0
2010-03-10 11:00:00,34.45,34.49,34.39,34.47,373700.0,30.5104,30.5459,30.4573,30.5282,373700.0
2010-03-10 11:30:00,34.48,34.48,34.22,34.28,455400.0,30.537,30.537,30.3067,30.3599,455400.0
2010-03-10 12:00:00,34.28,34.3,34.18,34.21,279900.0,30.3599,30.3776,30.2713,30.2979,279900.0
2010-03-10 12:30:00,34.21,34.32,34.2,34.31,216000.0,30.2979,30.3953,30.289,30.3864,216000.0
2010-03-10 13:00:00,34.31,34.46,34.3,34.41,264800.0,30.3864,30.5193,30.3776,30.475,264800.0
2010-03-10 13:30:00,34.41,34.49,34.4,34.47,188300.0,30.475,30.5459,30.4662,30.5282,188300.0
2010-03-10 14:00:00,34.46,34.55,34.42,34.52,409500.0,30.5193,30.599,30.4839,30.5724,409500.0
2010-03-10 14:30:00,34.52,34.53,34.46,34.48,353200.0,30.5724,30.5813,30.5193,30.537,353200.0
2010-03-10 15:00:00,34.48,34.52,34.4,34.4,373000.0,30.537,30.5724,30.4662,30.4662,373000.0
2010-03-10 15:30:00,34.4,34.47,34.35,34.47,646300.0,30.4662,30.5282,30.4219,30.5282,646300.0
2010-03-11 09:30:00,34.3,34.51,34.25,34.42,264100.0,30.3776,30.5636,30.3333,30.4839,264100.0
2010-03-11 10:00:00,34.43,34.46,34.31,34.36,146500.0,30.4927,30.5193,30.3864,30.4307,146500.0
2010-03-11 10:30:00,34.37,34.46,34.32,34.39,132000.0,30.4396,30.5193,30.3953,30.4573,132000.0
2010-03-11 11:00:00,34.38,34.47,34.36,34.46,147100.0,30.4484,30.5282,30.4307,30.5193,147100.0
2010-03-11 11:30:00,34.46,34.46,34.35,34.39,73800.0,30.5193,30.5193,30.4219,30.4573,73800.0
2010-03-11 12:00:00,34.39,34.41,34.31,34.32,185900.0,30.4573,30.475,30.3864,30.3953,185900.0
2010-03-11 12:30:00,34.31,34.44,34.31,34.43,104900.0,30.3864,30.5016,30.3864,30.4927,104900.0
2010-03-11 13:00:00,34.43,34.47,34.4,34.42,78400.0,30.4927,30.5282,30.4662,30.4839,78400.0
2010-03-11 13:30:00,34.42,34.49,34.41,34.41,102900.0,30.4839,30.5459,30.475,30.475,102900.0
2010-03-11 14:00:00,34.41,34.5,34.41,34.47,137500.0,30.475,30.5547,30.475,30.5282,137500.0
2010-03-11 14:30:00,34.47,34.52,34.43,34.49,145400.0,30.5282,30.5724,30.4927,30.5459,145400.0
2010-03-11 15:00:00,34.48,34.53,34.48,34.52,250400.0,30.537,30.5813,30.537,30.5724,250400.0
2010-03-11 15:30:00,34.53,34.55,34.51,34.54,787700.0,30.5813,30.599,30.5636,30.5901,787700.0
2010-03-12 09:30:00,34.51,34.6,34.32,34.51,263700.0,30.5636,30.6433,30.3953,30.5636,263700.0
2010-03-12 10:00:00,34.51,34.51,34.34,34.36,237400.0,30.5636,30.5636,30.413,30.4307,237400.0
2010-03-12 10:30:00,34.37,34.42,34.35,34.39,159000.0,30.4396,30.4839,30.4219,30.4573,159000.0
2010-03-12 11:00:00,34.38,34.54,34.36,34.51,201100.0,30.4484,30.5901,30.4307,30.5636,201100.0
2010-03-12 11:30:00,34.5,34.52,34.45,34.47,125900.0,30.5547,30.5724,30.5104,30.5282,125900.0
2010-03-12 12:00:00,34.46,34.48,34.43,34.44,97200.0,30.5193,30.537,30.4927,30.5016,97200.0
2010-03-12 12:30:00,34.44,34.51,34.42,34.5,143000.0,30.5016,30.5636,30.4839,30.5547,143000.0
2010-03-12 13:00:00,34.49,34.54,34.49,34.53,101900.0,30.5459,30.5901,30.5459,30.5813,101900.0
2010-03-12 13:30:00,34.53,34.63,34.51,34.62,168900.0,30.5813,30.6699,30.5636,30.661,168900.0
2010-03-12 14:00:00,34.62,34.66,34.6,34.61,184100.0,30.661,30.6964,30.6433,30.6521,184100.0
2010-03-12 14:30:00,34.61,34.67,34.61,34.67,186300.0,30.6521,30.7053,30.6521,30.7053,186300.0
2010-03-12 15:00:00,34.67,34.67,34.62,34.65,174500.0,30.7053,30.7053,30.661,30.6876,174500.0
2010-03-12 15:30:00,34.65,34.66,34.59,34.61,435600.0,30.6876,30.6964,30.6344,30.6521,435600.0
2010-03-15 09:30:00,34.52,34.67,34.44,34.57,195600.0,30.5724,30.7053,30.5016,30.6167,195600.0
2010-03-15 10:00:00,34.56,34.61,34.49,34.53,182300.0,30.6079,30.6521,30.5459,30.5813,182300.0
2010-03-15 10:30:00,34.53,34.58,34.5,34.55,125800.0,30.5813,30.6256,30.5547,30.599,125800.0
2010-03-15 11:00:00,34.56,34.58,34.46,34.55,131300.0,30.6079,30.6256,30.5193,30.599,131300.0
2010-03-15 11:30:00,34.54,34.54,34.47,34.49,72700.0,30.5901,30.5901,30.5282,30.5459,72700.0
2010-03-15 12:00:00,34.49,34.51,34.45,34.5,124900.0,30.5459,30.5636,30.5104,30.5547,124900.0
2010-03-15 12:30:00,34.5,34.53,34.49,34.51,112500.0,30.5547,30.5813,30.5459,30.5636,112500.0
2010-03-15 13:00:00,34.5,34.53,34.46,34.48,73100.0,30.5547,30.5813,30.5193,30.537,73100.0
2010-03-15 13:30:00,34.48,34.52,34.47,34.48,69400.0,30.537,30.5724,30.5282,30.537,69400.0
2010-03-15 14:00:00,34.49,34.51,34.47,34.49,123700.0,30.5459,30.5636,30.5282,30.5459,123700.0
2010-03-15 14:30:00,34.49,34.56,34.45,34.55,81000.0,30.5459,30.6079,30.5104,30.599,81000.0
2010-03-15 15:00:00,34.56,34.63,34.54,34.63,172800.0,30.6079,30.6699,30.5901,30.6699,172800.0
2010-03-15 15:30:00,34.63,34.67,34.58,34.64,259500.0,30.6699,30.7053,30.6256,30.6787,259500.0
2010-03-16 09:30:00,34.7,34.76,34.52,34.64,138400.0,30.7318,30.785,30.5724,30.6787,138400.0
2010-03-16 10:00:00,34.64,34.67,34.57,34.63,150800.0,30.6787,30.7053,30.6167,30.6699,150800.0
2010-03-16 10:30:00,34.63,34.74,34.61,34.73,86700.0,30.6699,30.7673,30.6521,30.7584,86700.0
2010-03-16 11:00:00,34.73,34.74,34.67,34.74,120900.0,30.7584,30.7673,30.7053,30.7673,120900.0
2010-03-16 11:30:00,34.74,34.75,34.7,34.72,92500.0,30.7673,30.7761,30.7318,30.7496,92500.0
2010-03-16 12:00:00,34.73,34.73,34.61,34.66,115100.0,30.7584,30.7584,30.6521,30.6964,115100.0
2010-03-16 12:30:00,34.66,34.67,34.61,34.67,81400.0,30.6964,30.7053,30.6521,30.7053,81400.0
2010-03-16 13:00:00,34.67,34.72,34.63,34.64,147700.0,30.7053,30.7496,30.6699,30.6787,147700.0
2010-03-16 13:30:00,34.64,34.64,34.53,34.55,124100.0,30.6787,30.6787,30.5813,30.599,124100.0
2010-03-16 14:00:00,34.56,34.65,34.48,34.59,384100.0,30.6079,30.6876,30.537,30.6344,384100.0
2010-03-16 14:30:00,34.6,34.6,34.5,34.54,154800.0,30.6433,30.6433,30.5547,30.5901,154800.0
2010-03-16 15:00:00,34.54,34.6,34.52,34.54,209900.0,30.5901,30.6433,30.5724,30.5901,209900.0
2010-03-16 15:30:00,34.54,34.67,34.53,34.65,460500.0,30.5901,30.7053,30.5813,30.6876,460500.0
2010-03-17 09:30:00,34.49,34.69,34.28,34.69,385500.0,30.5459,30.723,30.3599,30.723,385500.0
2010-03-17 10:00:00,34.69,34.75,34.57,34.73,176400.0,30.723,30.7761,30.6167,30.7584,176400.0
2010-03-17 10:30:00,34.74,34.74,34.65,34.68,159500.0,30.7673,30.7673,30.6876,30.7141,159500.0
2010-03-17 11:00:00,34.69,34.8,34.67,34.79,129300.0,30.723,30.8204,30.7053,30.8116,129300.0
2010-03-17 11:30:00,34.79,34.81,34.73,34.79,218400.0,30.8116,30.8293,30.7584,30.8116,218400.0
2010-03-17 12:00:00,34.79,34.84,34.77,34.82,150800.0,30.8116,30.8558,30.7938,30.8381,150800.0
2010-03-17 12:30:00,34.82,34.82,34.74,34.76,170500.0,30.8381,30.8381,30.7673,30.785,170500.0
2010-03-17 13:00:00,34.75,34.76,34.61,34.65,242200.0,30.7761,30.785,30.6521,30.6876,242200.0
2010-03-17 13:30:00,34.65,34.74,34.64,34.66,195600.0,30.6876,30.7673,30.6787,30.6964,195600.0
2010-03-17 14:00:00,34.66,34.67,34.61,34.62,149400.0,30.6964,30.7053,30.6521,30.661,149400.0
2010-03-17 14:30:00,34.62,34.62,34.49,34.53,388300.0,30.661,30.661,30.5459,30.5813,388300.0
2010-03-17 15:00:00,34.53,34.55,34.48,34.52,355500.0,30.5813,30.599,30.537,30.5724,355500.0
2010-03-17 15:30:00,34.52,34.54,34.48,34.52,493700.0,30.5724,30.5901,30.537,30.5724,493700.0
2010-03-18 09:30:00,34.4,34.75,34.4,34.73,188600.0,30.4662,30.7761,30.4662,30.7584,188600.0
2010-03-18 10:00:00,34.73,34.79,34.62,34.71,174100.0,30.7584,30.8116,30.661,30.7407,174100.0
2010-03-18 10:30:00,34.72,34.74,34.62,34.71,128000.0,30.7496,30.7673,30.661,30.7407,128000.0
2010-03-18 11:00:00,34.72,34.75,34.69,34.7,138800.0,30.7496,30.7761,30.723,30.7318,138800.0
2010-03-18 11:30:00,34.71,34.81,34.7,34.79,227800.0,30.7407,30.8293,30.7318,30.8116,227800.0
2010-03-18 12:00:00,34.79,34.79,34.67,34.73,188700.0,30.8116,30.8116,30.7053,30.7584,188700.0
2010-03-18 12:30:00,34.73,34.73,34.64,34.68,207000.0,30.7584,30.7584,30.6787,30.7141,207000.0
2010-03-18 13:00:00,34.67,34.68,34.6,34.63,123900.0,30.7053,30.7141,30.6433,30.6699,123900.0
2010-03-18 13:30:00,34.62,34.71,34.62,34.7,124200.0,30.661,30.7407,30.661,30.7318,124200.0
2010-03-18 14:00:00,34.7,34.71,34.58,34.59,207200.0,30.7318,30.7407,30.6256,30.6344,207200.0
2010-03-18 14:30:00,34.59,34.65,34.57,34.62,187000.0,30.6344,30.6876,30.6167,30.661,187000.0
2010-03-18 15:00:00,34.62,34.66,34.58,34.62,173000.0,30.661,30.6964,30.6256,30.661,173000.0
2010-03-18 15:30:00,34.61,34.69,34.6,34.65,523300.0,30.6521,30.723,30.6433,30.6876,523300.0
2010-03-19 09:30:00,34.84,34.95,34.35,34.95,1394500.0,30.8558,30.9533,30.4219,30.9533,1394500.0
2010-03-19 10:00:00,34.96,34.97,34.61,34.67,317900.0,30.9621,30.971,30.6521,30.7053,317900.0
2010-03-19 10:30:00,34.67,34.76,34.62,34.68,148700.0,30.7053,30.785,30.661,30.7141,148700.0
2010-03-19 11:00:00,34.67,34.7,34.52,34.55,143800.0,30.7053,30.7318,30.5724,30.599,143800.0
2010-03-19 11:30:00,34.54,34.66,34.5,34.62,114600.0,30.5901,30.6964,30.5547,30.661,114600.0
2010-03-19 12:00:00,34.62,34.65,34.55,34.59,102300.0,30.661,30.6876,30.599,30.6344,102300.0
2010-03-19 12:30:00,34.58,34.61,34.52,34.57,89100.0,30.6256,30.6521,30.5724,30.6167,89100.0
2010-03-19 13:00:00,34.56,34.62,34.53,34.57,138400.0,30.6079,30.661,30.5813,30.6167,138400.0
2010-03-19 13:30:00,34.57,34.58,34.5,34.54,129400.0,30.6167,30.6256,30.5547,30.5901,129400.0
2010-03-19 14:00:00,34.53,34.55,34.47,34.5,225100.0,30.5813,30.599,30.5282,30.5547,225100.0
2010-03-19 14:30:00,34.5,34.56,34.49,34.53,111400.0,30.5547,30.6079,30.5459,30.5813,111400.0
2010-03-19 15:00:00,34.53,34.55,34.49,34.53,168000.0,30.5813,30.599,30.5459,30.5813,168000.0
2010-03-19 15:30:00,34.54,34.62,34.48,34.61,466500.0,30.5901,30.661,30.537,30.6521,466500.0
2010-03-22 09:30:00,34.34,34.75,34.34,34.67,271900.0,30.413,30.7761,30.413,30.7053,271900.0
2010-03-22 10:00:00,34.67,34.74,34.58,34.7,251600.0,30.7053,30.7673,30.6256,30.7318,251600.0
2010-03-22 10:30:00,34.71,34.74,34.63,34.68,172900.0,30.7407,30.7673,30.6699,30.7141,172900.0
2010-03-22 11:00:00,34.69,34.71,34.64,34.66,101800.0,30.723,30.7407,30.6787,30.6964,101800.0
2010-03-22 11:30:00,34.66,34.72,34.65,34.71,113100.0,30.6964,30.7496,30.6876,30.7407,113100.0
2010-03-22 12:00:00,34.72,34.72,34.63,34.67,122100.0,30.7496,30.7496,30.6699,30.7053,122100.0
2010-03-22 12:30:00,34.67,34.72,34.66,34.72,78600.0,30.7053,30.7496,30.6964,30.7496,78600.0
2010-03-22 13:00:00,34.73,34.75,34.72,34.75,107500.0,30.7584,30.7761,30.7496,30.7761,107500.0
2010-03-22 13:30:00,34.74,34.8,34.74,34.79,206500.0,30.7673,30.8204,30.7673,30.8116,206500.0
2010-03-22 14:00:00,34.78,34.82,34.76,34.82,211700.0,30.8027,30.8381,30.785,30.8381,211700.0
2010-03-22 14:30:00,34.82,34.9,34.82,34.88,279500.0,30.8381,30.909,30.8381,30.8913,279500.0
2010-03-22 15:00:00,34.87,34.9,34.86,34.87,257900.0,30.8824,30.909,30.8736,30.8824,257900.0
2010-03-22 15:30:00,34.87,34.93,34.87,34.9,525400.0,30.8824,30.9355,30.8824,30.909,525400.0
2010-03-23 09:30:00,34.77,34.84,34.65,34.71,245600.0,30.7938,30.8558,30.6876,30.7407,245600.0
2010-03-23 10:00:00,34.71,34.76,34.6,34.68,165300.0,30.7407,30.785,30.6433,30.7141,165300.0
2010-03-23 10:30:00,34.67,34.67,34.49,34.52,145700.0,30.7053,30.7053,30.5459,30.5724,145700.0
2010-03-23 11:00:00,34.52,34.59,34.48,34.56,117000.0,30.5724,30.6344,30.537,30.6079,117000.0
2010-03-23 11:30:00,34.57,34.6,34.49,34.56,231700.0,30.6167,30.6433,30.5459,30.6079,231700.0
2010-03-23 12:00:00,34.56,34.61,34.55,34.57,98500.0,30.6079,30.6521,30.599,30.6167,98500.0
2010-03-23 12:30:00,34.57,34.6,34.54,34.59,93000.0,30.6167,30.6433,30.5901,30.6344,93000.0
2010-03-23 13:00:00,34.59,34.61,34.53,34.53,132500.0,30.6344,30.6521,30.5813,30.5813,132500.0
2010-03-23 13:30:00,34.53,34.54,34.42,34.42,143700.0,30.5813,30.5901,30.4839,30.4839,143700.0
2010-03-23 14:00:00,34.42,34.49,34.42,34.49,118700.0,30.4839,30.5459,30.4839,30.5459,118700.0
2010-03-23 14:30:00,34.49,34.49,34.44,34.47,158000.0,30.5459,30.5459,30.5016,30.5282,158000.0
2010-03-23 15:00:00,34.47,34.64,34.46,34.61,270100.0,30.5282,30.6787,30.5193,30.6521,270100.0
2010-03-23 15:30:00,34.61,34.64,34.59,34.6,328000.0,30.6521,30.6787,30.6344,30.6433,328000.0
2010-03-24 09:30:00,34.56,34.76,34.56,34.65,198600.0,30.6079,30.785,30.6079,30.6876,198600.0
2010-03-24 10:00:00,34.65,34.79,34.61,34.75,234900.0,30.6876,30.8116,30.6521,30.7761,234900.0
2010-03-24 10:30:00,34.75,34.81,34.7,34.7,185100.0,30.7761,30.8293,30.7318,30.7318,185100.0
2010-03-24 11:00:00,34.71,34.75,34.64,34.69,172200.0,30.7407,30.7761,30.6787,30.723,172200.0
2010-03-24 11:30:00,34.69,34.71,34.63,34.71,89600.0,30.723,30.7407,30.6699,30.7407,89600.0
2010-03-24 12:00:00,34.71,34.78,34.69,34.77,125500.0,30.7407,30.8027,30.723,30.7938,125500.0
2010-03-24 12:30:00,34.77,34.84,34.76,34.81,186800.0,30.7938,30.8558,30.785,30.8293,186800.0
2010-03-24 13:00:00,34.81,34.81,34.75,34.81,200700.0,30.8293,30.8293,30.7761,30.8293,200700.0
2010-03-24 13:30:00,34.81,34.86,34.78,34.83,286200.0,30.8293,30.8736,30.8027,30.847,286200.0
2010-03-24 14:00:00,34.82,34.84,34.75,34.79,222100.0,30.8381,30.8558,30.7761,30.8116,222100.0
2010-03-24 14:30:00,34.79,34.84,34.77,34.79,235100.0,30.8116,30.8558,30.7938,30.8116,235100.0
2010-03-24 15:00:00,34.8,34.81,34.73,34.79,265600.0,30.8204,30.8293,30.7584,30.8116,265600.0
2010-03-24 15:30:00,34.79,34.85,34.73,34.74,427300.0,30.8116,30.8647,30.7584,30.7673,427300.0
2010-03-25 09:30:00,34.8,34.89,34.69,34.7,189900.0,30.8204,30.9001,30.723,30.7318,189900.0
2010-03-25 10:00:00,34.7,34.72,34.57,34.61,160400.0,30.7318,30.7496,30.6167,30.6521,160400.0
2010-03-25 10:30:00,34.61,34.62,34.5,34.57,200500.0,30.6521,30.661,30.5547,30.6167,200500.0
2010-03-25 11:00:00,34.57,34.75,34.53,34.74,167000.0,30.6167,30.7761,30.5813,30.7673,167000.0
2010-03-25 11:30:00,34.74,34.87,34.74,34.84,130300.0,30.7673,30.8824,30.7673,30.8558,130300.0
2010-03-25 12:00:00,34.84,34.84,34.71,34.73,161500.0,30.8558,30.8558,30.7407,30.7584,161500.0
2010-03-25 12:30:00,34.73,34.79,34.7,34.71,108100.0,30.7584,30.8116,30.7318,30.7407,108100.0
2010-03-25 13:00:00,34.71,34.77,34.68,34.74,244300.0,30.7407,30.7938,30.7141,30.7673,244300.0
2010-03-25 13:30:00,34.74,34.75,34.55,34.56,289700.0,30.7673,30.7761,30.599,30.6079,289700.0
2010-03-25 14:00:00,34.57,34.61,34.46,34.46,286600.0,30.6167,30.6521,30.5193,30.5193,286600.0
2010-03-25 14:30:00,34.46,34.56,34.45,34.56,260800.0,30.5193,30.6079,30.5104,30.6079,260800.0
2010-03-25 15:00:00,34.56,34.67,34.56,34.61,213200.0,30.6079,30.7053,30.6079,30.6521,213200.0
2010-03-25 15:30:00,34.61,34.62,34.4,34.4,449700.0,30.6521,30.661,30.4662,30.4662,449700.0
2010-03-26 09:30:00,34.63,34.63,34.31,34.33,293700.0,30.6699,30.6699,30.3864,30.4042,293700.0
2010-03-26 10:00:00,34.34,34.45,34.32,34.44,143300.0,30.413,30.5104,30.3953,30.5016,143300.0
2010-03-26 10:30:00,34.44,34.46,34.33,34.34,71600.0,30.5016,30.5193,30.4042,30.413,71600.0
2010-03-26 11:00:00,34.33,34.36,34.29,34.31,71400.0,30.4042,30.4307,30.3687,30.3864,71400.0
2010-03-26 11:30:00,34.31,34.34,34.22,34.22,125000.0,30.3864,30.413,30.3067,30.3067,125000.0
2010-03-26 12:00:00,34.22,34.29,34.17,34.19,119800.0,30.3067,30.3687,30.2625,30.2802,119800.0
2010-03-26 12:30:00,34.19,34.22,34.1,34.13,142400.0,30.2802,30.3067,30.2005,30.227,142400.0
2010-03-26 13:00:00,34.12,34.15,34.06,34.14,146400.0,30.2182,30.2447,30.165,30.2359,146400.0
2010-03-26 13:30:00,34.13,34.18,34.07,34.16,131200.0,30.227,30.2713,30.1739,30.2536,131200.0
2010-03-26 14:00:00,34.15,34.28,34.14,34.28,138500.0,30.2447,30.3599,30.2359,30.3599,138500.0
2010-03-26 14:30:00,34.27,34.3,34.24,34.28,179000.0,30.351,30.3776,30.3245,30.3599,179000.0
2010-03-26 15:00:00,34.27,34.28,34.21,34.21,237000.0,30.351,30.3599,30.2979,30.2979,237000.0
2010-03-26 15:30:00,34.22,34.27,34.19,34.22,780500.0,30.3067,30.351,30.2802,30.3067,780500.0
2010-03-29 09:30:00,34.32,34.44,34.23,34.39,197700.0,30.3953,30.5016,30.3156,30.4573,197700.0
2010-03-29 10:00:00,34.39,34.49,34.3,34.32,232200.0,30.4573,30.5459,30.3776,30.3953,232200.0
2010-03-29 10:30:00,34.31,34.39,34.28,34.35,199500.0,30.3864,30.4573,30.3599,30.4219,199500.0
2010-03-29 11:00:00,34.34,34.35,34.23,34.28,159200.0,30.413,30.4219,30.3156,30.3599,159200.0
2010-03-29 11:30:00,34.29,34.34,34.28,34.32,104500.0,30.3687,30.413,30.3599,30.3953,104500.0
2010-03-29 12:00:00,34.32,34.32,34.11,34.27,100600.0,30.3953,30.3953,30.2093,30.351,100600.0
2010-03-29 12:30:00,34.27,34.28,34.17,34.2,129000.0,30.351,30.3599,30.2625,30.289,129000.0
2010-03-29 13:00:00,34.2,34.25,34.2,34.24,98200.0,30.289,30.3333,30.289,30.3245,98200.0
2010-03-29 13:30:00,34.23,34.25,34.16,34.25,233500.0,30.3156,30.3333,30.2536,30.3333,233500.0
2010-03-29 14:00:00,34.25,34.32,34.24,34.26,235400.0,30.3333,30.3953,30.3245,30.3422,235400.0
2010-03-29 14:30:00,34.26,34.38,34.26,34.36,240100.0,30.3422,30.4484,30.3422,30.4307,240100.0
2010-03-29 15:00:00,34.36,34.39,34.31,34.32,234600.0,30.4307,30.4573,30.3864,30.3953,234600.0
2010-03-29 15:30:00,34.32,34.34,34.28,34.33,500400.0,30.3953,30.413,30.3599,30.4042,500400.0
2010-03-30 09:30:00,34.35,34.49,34.19,34.49,182400.0,30.4219,30.5459,30.2802,30.5459,182400.0
2010-03-30 10:00:00,34.49,34.51,34.29,34.34,175700.0,30.5459,30.5636,30.3687,30.413,175700.0
2010-03-30 10:30:00,34.35,34.41,34.35,34.39,69600.0,30.4219,30.475,30.4219,30.4573,69600.0
2010-03-30 11:00:00,34.38,34.38,34.24,34.25,162900.0,30.4484,30.4484,30.3245,30.3333,162900.0
2010-03-30 11:30:00,34.25,34.37,34.24,34.35,103000.0,30.3333,30.4396,30.3245,30.4219,103000.0
2010-03-30 12:00:00,34.35,34.4,34.31,34.39,78700.0,30.4219,30.4662,30.3864,30.4573,78700.0
2010-03-30 12:30:00,34.39,34.39,34.35,34.37,213800.0,30.4573,30.4573,30.4219,30.4396,213800.0
2010-03-30 13:00:00,34.37,34.37,34.26,34.28,107900.0,30.4396,30.4396,30.3422,30.3599,107900.0
2010-03-30 13:30:00,34.27,34.31,34.22,34.25,127900.0,30.351,30.3864,30.3067,30.3333,127900.0
2010-03-30 14:00:00,34.25,34.29,34.21,34.28,116500.0,30.3333,30.3687,30.2979,30.3599,116500.0
2010-03-30 14:30:00,34.27,34.39,34.27,34.35,67900.0,30.351,30.4573,30.351,30.4219,67900.0
2010-03-30 15:00:00,34.36,34.39,34.31,34.39,196100.0,30.4307,30.4573,30.3864,30.4573,196100.0
2010-03-30 15:30:00,34.39,34.42,34.35,34.35,264300.0,30.4573,30.4839,30.4219,30.4219,264300.0
2010-03-31 09:30:00,34.22,34.37,34.17,34.25,170500.0,30.3067,30.4396,30.2625,30.3333,170500.0
2010-03-31 10:00:00,34.24,34.43,34.24,34.39,92200.0,30.3245,30.4927,30.3245,30.4573,92200.0
2010-03-31 10:30:00,34.39,34.43,34.33,34.39,125200.0,30.4573,30.4927,30.4042,30.4573,125200.0
2010-03-31 11:00:00,34.38,34.39,34.29,34.31,139100.0,30.4484,30.4573,30.3687,30.3864,139100.0
2010-03-31 11:30:00,34.3,34.49,34.3,34.49,149300.0,30.3776,30.5459,30.3776,30.5459,149300.0
2010-03-31 12:00:00,34.49,34.57,34.46,34.49,188400.0,30.5459,30.6167,30.5193,30.5459,188400.0
2010-03-31 12:30:00,34.49,34.49,34.39,34.44,176700.0,30.5459,30.5459,30.4573,30.5016,176700.0
2010-03-31 13:00:00,34.44,34.46,34.42,34.45,103100.0,30.5016,30.5193,30.4839,30.5104,103100.0
2010-03-31 13:30:00,34.46,34.5,34.42,34.47,121500.0,30.5193,30.5547,30.4839,30.5282,121500.0
2010-03-31 14:00:00,34.48,34.49,34.43,34.47,83200.0,30.537,30.5459,30.4927,30.5282,83200.0
2010-03-31 14:30:00,34.47,34.48,34.33,34.34,141600.0,30.5282,30.537,30.4042,30.413,141600.0
2010-03-31 15:00:00,34.34,34.38,34.3,34.34,175100.0,30.413,30.4484,30.3776,30.413,175100.0
2010-03-31 15:30:00,34.35,34.36,34.29,34.33,362000.0,30.4219,30.4307,30.3687,30.4042,362000.0
2010-04-01 09:30:00,34.52,34.87,34.37,34.84,308800.0,30.5724,30.8824,30.4396,30.8558,308800.0
2010-04-01 10:00:00,34.84,34.9,34.76,34.78,224300.0,30.8558,30.909,30.785,30.8027,224300.0
2010-04-01 10:30:00,34.78,34.83,34.67,34.69,181500.0,30.8027,30.847,30.7053,30.723,181500.0
2010-04-01 11:00:00,34.69,34.75,34.61,34.63,159800.0,30.723,30.7761,30.6521,30.6699,159800.0
2010-04-01 11:30:00,34.63,34.65,34.56,34.56,122200.0,30.6699,30.6876,30.6079,30.6079,122200.0
2010-04-01 12:00:00,34.57,34.59,34.44,34.44,162700.0,30.6167,30.6344,30.5016,30.5016,162700.0
2010-04-01 12:30:00,34.44,34.5,34.44,34.47,157300.0,30.5016,30.5547,30.5016,30.5282,157300.0
2010-04-01 13:00:00,34.47,34.47,34.42,34.46,67400.0,30.5282,30.5282,30.4839,30.5193,67400.0
2010-04-01 13:30:00,34.46,34.5,34.32,34.33,161700.0,30.5193,30.5547,30.3953,30.4042,161700.0
2010-04-01 14:00:00,34.33,34.35,34.27,34.29,102600.0,30.4042,30.4219,30.351,30.3687,102600.0
2010-04-01 14:30:00,34.29,34.33,34.15,34.33,174200.0,30.3687,30.4042,30.2447,30.4042,174200.0
2010-04-01 15:00:00,34.33,34.42,34.32,34.38,126900.0,30.4042,30.4839,30.3953,30.4484,126900.0
2010-04-01 15:30:00,34.38,34.51,34.37,34.51,257500.0,30.4484,30.5636,30.4396,30.5636,257500.0
2010-04-05 09:30:00,34.55,34.72,34.42,34.7,160900.0,30.599,30.7496,30.4839,30.7318,160900.0
2010-04-05 10:00:00,34.7,34.75,34.66,34.72,174300.0,30.7318,30.7761,30.6964,30.7496,174300.0
2010-04-05 10:30:00,34.72,34.92,34.71,34.87,143300.0,30.7496,30.9267,30.7407,30.8824,143300.0
2010-04-05 11:00:00,34.87,34.87,34.79,34.8,57800.0,30.8824,30.8824,30.8116,30.8204,57800.0
2010-04-05 11:30:00,34.8,34.82,34.77,34.82,55000.0,30.8204,30.8381,30.7938,30.8381,55000.0
2010-04-05 12:00:00,34.82,34.85,34.79,34.83,108400.0,30.8381,30.8647,30.8116,30.847,108400.0
2010-04-05 12:30:00,34.83,34.86,34.79,34.82,61600.0,30.847,30.8736,30.8116,30.8381,61600.0
2010-04-05 13:00:00,34.83,34.83,34.79,34.82,35200.0,30.847,30.847,30.8116,30.8381,35200.0
2010-04-05 13:30:00,34.82,34.86,34.79,34.82,83600.0,30.8381,30.8736,30.8116,30.8381,83600.0
2010-04-05 14:00:00,34.83,34.87,34.83,34.86,61400.0,30.847,30.8824,30.847,30.8736,61400.0
2010-04-05 14:30:00,34.86,34.89,34.83,34.83,65700.0,30.8736,30.9001,30.847,30.847,65700.0
2010-04-05 15:00:00,34.83,34.85,34.78,34.78,115100.0,30.847,30.8647,30.8027,30.8027,115100.0
2010-04-05 15:30:00,34.79,34.88,34.75,34.87,295800.0,30.8116,30.8913,30.7761,30.8824,295800.0
2010-04-06 09:30:00,34.86,35.0,34.78,34.96,374700.0,30.8736,30.9975,30.8027,30.9621,374700.0
2010-04-06 10:00:00,34.96,35.0,34.94,34.95,269400.0,30.9621,30.9975,30.9444,30.9533,269400.0
2010-04-06 10:30:00,34.95,34.97,34.89,34.92,231300.0,30.9533,30.971,30.9001,30.9267,231300.0
2010-04-06 11:00:00,34.93,34.96,34.89,34.95,94100.0,30.9355,30.9621,30.9001,30.9533,94100.0
2010-04-06 11:30:00,34.95,34.98,34.94,34.95,151000.0,30.9533,30.9798,30.9444,30.9533,151000.0
2010-04-06 12:00:00,34.95,34.97,34.93,34.93,49100.0,30.9533,30.971,30.9355,30.9355,49100.0
2010-04-06 12:30:00,34.93,34.93,34.9,34.91,70200.0,30.9355,30.9355,30.909,30.9178,70200.0
2010-04-06 13:00:00,34.92,34.95,34.9,34.91,56400.0,30.9267,30.9533,30.909,30.9178,56400.0
2010-04-06 13:30:00,34.91,34.94,34.9,34.92,59000.0,30.9178,30.9444,30.909,30.9267,59000.0
2010-04-06 14:00:00,34.93,34.99,34.92,34.98,210500.0,30.9355,30.9887,30.9267,30.9798,210500.0
2010-04-06 14:30:00,34.99,35.0,34.97,34.98,230400.0,30.9887,30.9975,30.971,30.9798,230400.0
2010-04-06 15:00:00,34.98,34.99,34.94,34.95,87900.0,30.9798,30.9887,30.9444,30.9533,87900.0
2010-04-06 15:30:00,34.95,34.99,34.94,34.96,286100.0,30.9533,30.9887,30.9444,30.9621,286100.0
2010-04-07 09:30:00,34.89,34.9,34.7,34.77,166700.0,30.9001,30.909,30.7318,30.7938,166700.0
2010-04-07 10:00:00,34.78,34.87,34.73,34.83,109900.0,30.8027,30.8824,30.7584,30.847,109900.0
2010-04-07 10:30:00,34.82,34.83,34.71,34.8,122200.0,30.8381,30.847,30.7407,30.8204,122200.0
2010-04-07 11:00:00,34.8,34.89,34.75,34.84,94800.0,30.8204,30.9001,30.7761,30.8558,94800.0
2010-04-07 11:30:00,34.85,34.85,34.77,34.81,83000.0,30.8647,30.8647,30.7938,30.8293,83000.0
2010-04-07 12:00:00,34.8,34.82,34.76,34.77,58100.0,30.8204,30.8381,30.785,30.7938,58100.0
2010-04-07 12:30:00,34.77,34.79,34.75,34.78,55400.0,30.7938,30.8116,30.7761,30.8027,55400.0
2010-04-07 13:00:00,34.77,34.83,34.76,34.78,135400.0,30.7938,30.847,30.785,30.8027,135400.0
2010-04-07 13:30:00,34.78,34.78,34.65,34.66,185900.0,30.8027,30.8027,30.6876,30.6964,185900.0
2010-04-07 14:00:00,34.66,34.67,34.57,34.58,164200.0,30.6964,30.7053,30.6167,30.6256,164200.0
2010-04-07 14:30:00,34.58,34.63,34.55,34.59,163300.0,30.6256,30.6699,30.599,30.6344,163300.0
2010-04-07 15:00:00,34.58,34.58,34.42,34.47,343000.0,30.6256,30.6256,30.4839,30.5282,343000.0
2010-04-07 15:30:00,34.47,34.58,34.46,34.58,395500.0,30.5282,30.6256,30.5193,30.6256,395500.0
2010-04-08 09:30:00,34.54,34.58,34.14,34.19,268500.0,30.5901,30.6256,30.2359,30.2802,268500.0
2010-04-08 10:00:00,34.19,34.32,34.18,34.32,172100.0,30.2802,30.3953,30.2713,30.3953,172100.0
2010-04-08 10:30:00,34.32,34.32,34.17,34.2,285400.0,30.3953,30.3953,30.2625,30.289,285400.0
2010-04-08 11:00:00,34.2,34.29,34.19,34.27,99400.0,30.289,30.3687,30.2802,30.351,99400.0
2010-04-08 11:30:00,34.27,34.36,34.27,34.34,201400.0,30.351,30.4307,30.351,30.413,201400.0
2010-04-08 12:00:00,34.35,34.36,34.31,34.35,116600.0,30.4219,30.4307,30.3864,30.4219,116600.0
2010-04-08 12:30:00,34.35,34.47,34.31,34.46,173400.0,30.4219,30.5282,30.3864,30.5193,173400.0
2010-04-08 13:00:00,34.46,34.5,34.41,34.42,110600.0,30.5193,30.5547,30.475,30.4839,110600.0
2010-04-08 13:30:00,34.42,34.47,34.39,34.41,116700.0,30.4839,30.5282,30.4573,30.475,116700.0
2010-04-08 14:00:00,34.42,34.48,34.41,34.48,107700.0,30.4839,30.537,30.475,30.537,107700.0
2010-04-08 14:30:00,34.48,34.57,34.45,34.54,155300.0,30.537,30.6167,30.5104,30.5901,155300.0
2010-04-08 15:00:00,34.54,34.55,34.49,34.54,107900.0,30.5901,30.599,30.5459,30.5901,107900.0
2010-04-08 15:30:00,34.54,34.56,34.48,34.49,249800.0,30.5901,30.6079,30.537,30.5459,249800.0
2010-04-09 09:30:00,34.46,34.52,34.27,34.42,140600.0,30.5193,30.5724,30.351,30.4839,140600.0
2010-04-09 10:00:00,34.42,34.46,34.34,34.36,210400.0,30.4839,30.5193,30.413,30.4307,210400.0
2010-04-09 10:30:00,34.35,34.44,34.35,34.4,183200.0,30.4219,30.5016,30.4219,30.4662,183200.0
2010-04-09 11:00:00,34.4,34.44,34.39,34.42,122300.0,30.4662,30.5016,30.4573,30.4839,122300.0
2010-04-09 11:30:00,34.42,34.44,34.38,34.41,140300.0,30.4839,30.5016,30.4484,30.475,140300.0
2010-04-09 12:00:00,34.41,34.44,34.4,34.44,100600.0,30.475,30.5016,30.4662,30.5016,100600.0
2010-04-09 12:30:00,34.43,34.44,34.38,34.4,70500.0,30.4927,30.5016,30.4484,30.4662,70500.0
2010-04-09 13:00:00,34.41,34.42,34.37,34.4,110100.0,30.475,30.4839,30.4396,30.4662,110100.0
2010-04-09 13:30:00,34.4,34.42,34.35,34.36,122700.0,30.4662,30.4839,30.4219,30.4307,122700.0
2010-04-09 14:00:00,34.36,34.41,34.34,34.4,158300.0,30.4307,30.475,30.413,30.4662,158300.0
2010-04-09 14:30:00,34.4,34.41,34.39,34.41,72400.0,30.4662,30.475,30.4573,30.475,72400.0
2010-04-09 15:00:00,34.4,34.42,34.38,34.42,276200.0,30.4662,30.4839,30.4484,30.4839,276200.0
2010-04-09 15:30:00,34.42,34.53,34.41,34.52,390200.0,30.4839,30.5813,30.475,30.5724,390200.0
2010-04-12 09:30:00,34.49,34.53,34.39,34.4,187600.0,30.5459,30.5813,30.4573,30.4662,187600.0
2010-04-12 10:00:00,34.39,34.51,34.38,34.49,134600.0,30.4573,30.5636,30.4484,30.5459,134600.0
2010-04-12 10:30:00,34.5,34.65,34.49,34.58,296300.0,30.5547,30.6876,30.5459,30.6256,296300.0
2010-04-12 11:00:00,34.59,34.59,34.49,34.51,138300.0,30.6344,30.6344,30.5459,30.5636,138300.0
2010-04-12 11:30:00,34.51,34.57,34.5,34.53,199200.0,30.5636,30.6167,30.5547,30.5813,199200.0
2010-04-12 12:00:00,34.53,34.55,34.51,34.54,94100.0,30.5813,30.599,30.5636,30.5901,94100.0
2010-04-12 12:30:00,34.54,34.55,34.51,34.53,65800.0,30.5901,30.599,30.5636,30.5813,65800.0
2010-04-12 13:00:00,34.54,34.56,34.53,34.53,126500.0,30.5901,30.6079,30.5813,30.5813,126500.0
2010-04-12 13:30:00,34.54,34.56,34.5,34.52,184500.0,30.5901,30.6079,30.5547,30.5724,184500.0
2010-04-12 14:00:00,34.52,34.55,34.5,34.55,175200.0,30.5724,30.599,30.5547,30.599,175200.0
2010-04-12 14:30:00,34.55,34.57,34.52,34.55,183900.0,30.599,30.6167,30.5724,30.599,183900.0
2010-04-12 15:00:00,34.55,34.57,34.45,34.5,293700.0,30.599,30.6167,30.5104,30.5547,293700.0
2010-04-12 15:30:00,34.5,34.55,34.47,34.53,452700.0,30.5547,30.599,30.5282,30.5813,452700.0
2010-04-13 09:30:00,34.54,34.66,34.25,34.66,195700.0,30.5901,30.6964,30.3333,30.6964,195700.0
2010-04-13 10:00:00,34.66,34.69,34.42,34.42,141700.0,30.6964,30.723,30.4839,30.4839,141700.0
2010-04-13 10:30:00,34.43,34.45,34.37,34.39,144500.0,30.4927,30.5104,30.4396,30.4573,144500.0
2010-04-13 11:00:00,34.4,34.54,34.4,34.53,160100.0,30.4662,30.5901,30.4662,30.5813,160100.0
2010-04-13 11:30:00,34.52,34.58,34.51,34.58,77100.0,30.5724,30.6256,30.5636,30.6256,77100.0
2010-04-13 12:00:00,34.58,34.63,34.56,34.59,97100.0,30.6256,30.6699,30.6079,30.6344,97100.0
2010-04-13 12:30:00,34.6,34.69,34.59,34.67,111800.0,30.6433,30.723,30.6344,30.7053,111800.0
2010-04-13 13:00:00,34.67,34.74,34.66,34.73,131600.0,30.7053,30.7673,30.6964,30.7584,131600.0
2010-04-13 13:30:00,34.73,34.89,34.73,34.85,187000.0,30.7584,30.9001,30.7584,30.8647,187000.0
2010-04-13 14:00:00,34.86,34.92,34.76,34.91,403500.0,30.8736,30.9267,30.785,30.9178,403500.0
2010-04-13 14:30:00,34.91,35.0,34.9,34.97,287200.0,30.9178,30.9975,30.909,30.971,287200.0
2010-04-13 15:00:00,34.97,35.05,34.92,35.05,666800.0,30.971,31.0418,30.9267,31.0418,666800.0
2010-04-13 15:30:00,35.04,35.09,35.02,35.08,610400.0,31.033,31.0773,31.0153,31.0684,610400.0
2010-04-14 09:30:00,34.95,35.07,34.95,34.96,281500.0,30.9533,31.0595,30.9533,30.9621,281500.0
2010-04-14 10:00:00,34.96,35.0,34.88,34.9,263100.0,30.9621,30.9975,30.8913,30.909,263100.0
2010-04-14 10:30:00,34.9,34.94,34.87,34.94,154600.0,30.909,30.9444,30.8824,30.9444,154600.0
2010-04-14 11:00:00,34.94,34.99,34.92,34.97,94600.0,30.9444,30.9887,30.9267,30.971,94600.0
2010-04-14 11:30:00,34.96,35.01,34.94,34.99,71600.0,30.9621,31.0064,30.9444,30.9887,71600.0
2010-04-14 12:00:00,34.99,35.03,34.97,35.03,119200.0,30.9887,31.0241,30.971,31.0241,119200.0
2010-04-14 12:30:00,35.03,35.06,35.02,35.06,100800.0,31.0241,31.0507,31.0153,31.0507,100800.0
2010-04-14 13:00:00,35.05,35.08,35.04,35.08,77900.0,31.0418,31.0684,31.033,31.0684,77900.0
2010-04-14 13:30:00,35.09,35.09,35.03,35.03,118800.0,31.0773,31.0773,31.0241,31.0241,118800.0
2010-04-14 14:00:00,35.04,35.13,35.04,35.09,122600.0,31.033,31.1127,31.033,31.0773,122600.0
2010-04-14 14:30:00,35.09,35.13,35.08,35.1,183200.0,31.0773,31.1127,31.0684,31.0861,183200.0
2010-04-14 15:00:00,35.1,35.11,35.03,35.07,392400.0,31.0861,31.095,31.0241,31.0595,392400.0
2010-04-14 15:30:00,35.07,35.19,35.06,35.19,644600.0,31.0595,31.1658,31.0507,31.1658,644600.0
2010-04-15 09:30:00,34.98,35.15,34.89,35.14,256900.0,30.9798,31.1304,30.9001,31.1215,256900.0
2010-04-15 10:00:00,35.14,35.31,35.14,35.15,254400.0,31.1215,31.2721,31.1215,31.1304,254400.0
2010-04-15 10:30:00,35.16,35.3,35.15,35.29,137500.0,31.1392,31.2632,31.1304,31.2544,137500.0
2010-04-15 11:00:00,35.29,35.33,35.23,35.26,180200.0,31.2544,31.2898,31.2012,31.2278,180200.0
2010-04-15 11:30:00,35.26,35.33,35.24,35.32,103400.0,31.2278,31.2898,31.2101,31.2809,103400.0
2010-04-15 12:00:00,35.31,35.43,35.31,35.42,261300.0,31.2721,31.3784,31.2721,31.3695,261300.0
2010-04-15 12:30:00,35.43,35.43,35.28,35.3,419100.0,31.3784,31.3784,31.2455,31.2632,419100.0
2010-04-15 13:00:00,35.31,35.32,35.26,35.32,194700.0,31.2721,31.2809,31.2278,31.2809,194700.0
2010-04-15 13:30:00,35.32,35.32,35.28,35.29,176100.0,31.2809,31.2809,31.2455,31.2544,176100.0
2010-04-15 14:00:00,35.28,35.31,35.26,35.31,293400.0,31.2455,31.2721,31.2278,31.2721,293400.0
2010-04-15 14:30:00,35.3,35.34,35.3,35.32,157100.0,31.2632,31.2987,31.2632,31.2809,157100.0
2010-04-15 15:00:00,35.32,35.37,35.32,35.33,270600.0,31.2809,31.3252,31.2809,31.2898,270600.0
2010-04-15 15:30:00,35.33,35.39,35.29,35.36,402600.0,31.2898,31.3429,31.2544,31.3164,402600.0
2010-04-16 09:30:00,35.25,35.43,35.21,35.38,612500.0,31.219,31.3784,31.1835,31.3341,612500.0
2010-04-16 10:00:00,35.37,35.53,35.34,35.52,250200.0,31.3252,31.4669,31.2987,31.4581,250200.0
2010-04-16 10:30:00,35.51,35.59,35.33,35.46,330900.0,31.4492,31.5201,31.2898,31.4049,330900.0
2010-04-16 11:00:00,35.46,35.48,35.38,35.42,279100.0,31.4049,31.4227,31.3341,31.3695,279100.0
2010-04-16 11:30:00,35.42,35.45,35.36,35.41,336200.0,31.3695,31.3961,31.3164,31.3607,336200.0
2010-04-16 12:00:00,35.41,35.5,35.38,35.45,206400.0,31.3607,31.4404,31.3341,31.3961,206400.0
2010-04-16 12:30:00,35.45,35.53,35.4,35.47,299600.0,31.3961,31.4669,31.3518,31.4138,299600.0
2010-04-16 13:00:00,35.47,35.56,35.43,35.43,220800.0,31.4138,31.4935,31.3784,31.3784,220800.0
2010-04-16 13:30:00,35.44,35.51,35.43,35.46,269200.0,31.3872,31.4492,31.3784,31.4049,269200.0
2010-04-16 14:00:00,35.46,35.51,35.42,35.45,191200.0,31.4049,31.4492,31.3695,31.3961,191200.0
2010-04-16 14:30:00,35.44,35.52,35.44,35.44,365800.0,31.3872,31.4581,31.3872,31.3872,365800.0
2010-04-16 15:00:00,35.45,35.46,35.35,35.41,430300.0,31.3961,31.4049,31.3075,31.3607,430300.0
2010-04-16 15:30:00,35.41,35.51,35.4,35.44,603500.0,31.3607,31.4492,31.3518,31.3872,603500.0
2010-04-19 09:30:00,35.57,35.57,35.16,35.25,310300.0,31.5024,31.5024,31.1392,31.219,310300.0
2010-04-19 10:00:00,35.25,35.33,35.14,35.17,204500.0,31.219,31.2898,31.1215,31.1481,204500.0
2010-04-19 10:30:00,35.17,35.26,35.14,35.21,238100.0,31.1481,31.2278,31.1215,31.1835,238100.0
2010-04-19 11:00:00,35.21,35.25,35.17,35.24,266500.0,31.1835,31.219,31.1481,31.2101,266500.0
2010-04-19 11:30:00,35.24,35.33,35.18,35.2,232500.0,31.2101,31.2898,31.157,31.1747,232500.0
2010-04-19 12:00:00,35.21,35.26,35.18,35.19,230100.0,31.1835,31.2278,31.157,31.1658,230100.0
2010-04-19 12:30:00,35.19,35.27,35.16,35.18,595700.0,31.1658,31.2367,31.1392,31.157,595700.0
2010-04-19 13:00:00,35.18,35.23,35.18,35.2,344300.0,31.157,31.2012,31.157,31.1747,344300.0
2010-04-19 13:30:00,35.21,35.21,35.15,35.18,238000.0,31.1835,31.1835,31.1304,31.157,238000.0
2010-04-19 14:00:00,35.18,35.24,35.17,35.21,237300.0,31.157,31.2101,31.1481,31.1835,237300.0
2010-04-19 14:30:00,35.21,35.24,35.17,35.23,280600.0,31.1835,31.2101,31.1481,31.2012,280600.0
2010-04-19 15:00:00,35.23,35.28,35.21,35.24,379700.0,31.2012,31.2455,31.1835,31.2101,379700.0
2010-04-19 15:30:00,35.24,35.31,35.19,35.31,550100.0,31.2101,31.2721,31.1658,31.2721,550100.0
2010-04-20 09:30:00,35.34,35.5,35.25,35.29,337400.0,31.2987,31.4404,31.219,31.2544,337400.0
2010-04-20 10:00:00,35.29,35.37,35.25,35.29,310000.0,31.2544,31.3252,31.219,31.2544,310000.0
2010-04-20 10:30:00,35.29,35.37,35.28,35.3,415600.0,31.2544,31.3252,31.2455,31.2632,415600.0
2010-04-20 11:00:00,35.31,35.39,35.3,35.36,190700.0,31.2721,31.3429,31.2632,31.3164,190700.0
2010-04-20 11:30:00,35.36,35.42,35.34,35.38,322500.0,31.3164,31.3695,31.2987,31.3341,322500.0
2010-04-20 12:00:00,35.39,35.4,35.34,35.38,113700.0,31.3429,31.3518,31.2987,31.3341,113700.0
2010-04-20 12:30:00,35.38,35.4,35.35,35.36,129100.0,31.3341,31.3518,31.3075,31.3164,129100.0
2010-04-20 13:00:00,35.36,35.38,35.35,35.36,138300.0,31.3164,31.3341,31.3075,31.3164,138300.0
2010-04-20 13:30:00,35.37,35.47,35.35,35.43,290500.0,31.3252,31.4138,31.3075,31.3784,290500.0
2010-04-20 14:00:00,35.43,35.46,35.4,35.44,242600.0,31.3784,31.4049,31.3518,31.3872,242600.0
2010-04-20 14:30:00,35.44,35.5,35.4,35.49,145100.0,31.3872,31.4404,31.3518,31.4315,145100.0
2010-04-20 15:00:00,35.5,35.5,35.38,35.43,280400.0,31.4404,31.4404,31.3341,31.3784,280400.0
2010-04-20 15:30:00,35.44,35.44,35.4,35.42,481100.0,31.3872,31.3872,31.3518,31.3695,481100.0
2010-04-21 09:30:00,35.43,35.6,35.27,35.59,330700.0,31.3784,31.5289,31.2367,31.5201,330700.0
2010-04-21 10:00:00,35.59,35.63,35.49,35.54,376800.0,31.5201,31.5555,31.4315,31.4758,376800.0
2010-04-21 10:30:00,35.54,35.68,35.49,35.57,156100.0,31.4758,31.5998,31.4315,31.5024,156100.0
2010-04-21 11:00:00,35.57,35.62,35.54,35.56,159000.0,31.5024,31.5466,31.4758,31.4935,159000.0
2010-04-21 11:30:00,35.56,35.64,35.54,35.61,116900.0,31.4935,31.5644,31.4758,31.5378,116900.0
2010-04-21 12:00:00,35.61,35.65,35.59,35.64,69200.0,31.5378,31.5732,31.5201,31.5644,69200.0
2010-04-21 12:30:00,35.63,35.7,35.63,35.67,108500.0,31.5555,31.6175,31.5555,31.5909,108500.0
2010-04-21 13:00:00,35.67,35.68,35.61,35.64,85200.0,31.5909,31.5998,31.5378,31.5644,85200.0
2010-04-21 13:30:00,35.65,35.71,35.64,35.71,140900.0,31.5732,31.6264,31.5644,31.6264,140900.0
2010-04-21 14:00:00,35.7,35.71,35.54,35.57,140800.0,31.6175,31.6264,31.4758,31.5024,140800.0
2010-04-21 14:30:00,35.58,35.64,35.54,35.64,173800.0,31.5112,31.5644,31.4758,31.5644,173800.0
2010-04-21 15:00:00,35.64,35.69,35.62,35.63,190000.0,31.5644,31.6086,31.5466,31.5555,190000.0
2010-04-21 15:30:00,35.64,35.75,35.63,35.72,331100.0,31.5644,31.6618,31.5555,31.6352,331100.0
2010-04-22 09:30:00,35.55,35.6,35.23,35.31,239200.0,31.4846,31.5289,31.2012,31.2721,239200.0
2010-04-22 10:00:00,35.32,35.42,35.28,35.37,168300.0,31.2809,31.3695,31.2455,31.3252,168300.0
2010-04-22 10:30:00,35.37,35.64,35.28,35.56,261800.0,31.3252,31.5644,31.2455,31.4935,261800.0
2010-04-22 11:00:00,35.56,35.64,35.47,35.48,123000.0,31.4935,31.5644,31.4138,31.4227,123000.0
2010-04-22 11:30:00,35.48,35.49,35.38,35.42,109100.0,31.4227,31.4315,31.3341,31.3695,109100.0
2010-04-22 12:00:00,35.42,35.56,35.38,35.56,112300.0,31.3695,31.4935,31.3341,31.4935,112300.0
2010-04-22 12:30:00,35.55,35.7,35.52,35.66,141000.0,31.4846,31.6175,31.4581,31.5821,141000.0
2010-04-22 13:00:00,35.66,35.85,35.65,35.82,169200.0,31.5821,31.7503,31.5732,31.7238,169200.0
2010-04-22 13:30:00,35.82,35.85,35.73,35.82,120500.0,31.7238,31.7503,31.6441,31.7238,120500.0
2010-04-22 14:00:00,35.82,35.9,35.76,35.89,138200.0,31.7238,31.7946,31.6706,31.7858,138200.0
2010-04-22 14:30:00,35.88,35.92,35.8,35.83,330300.0,31.7769,31.8123,31.7061,31.7326,330300.0
2010-04-22 15:00:00,35.83,35.96,35.78,35.96,160900.0,31.7326,31.8478,31.6883,31.8478,160900.0
2010-04-22 15:30:00,35.95,36.0,35.92,35.99,359500.0,31.8389,31.8832,31.8123,31.8743,359500.0
2010-04-23 09:30:00,35.85,35.96,35.58,35.9,190900.0,31.7503,31.8478,31.5112,31.7946,190900.0
2010-04-23 10:00:00,35.9,36.0,35.9,35.98,199100.0,31.7946,31.8832,31.7946,31.8655,199100.0
2010-04-23 10:30:00,35.98,35.99,35.84,35.9,128200.0,31.8655,31.8743,31.7415,31.7946,128200.0
2010-04-23 11:00:00,35.9,35.99,35.88,35.99,130700.0,31.7946,31.8743,31.7769,31.8743,130700.0
2010-04-23 11:30:00,35.98,36.08,35.97,36.04,289000.0,31.8655,31.954,31.8566,31.9186,289000.0
2010-04-23 12:00:00,36.04,36.05,35.98,36.03,127200.0,31.9186,31.9275,31.8655,31.9098,127200.0
2010-04-23 12:30:00,36.04,36.04,35.96,36.0,82400.0,31.9186,31.9186,31.8478,31.8832,82400.0
2010-04-23 13:00:00,36.0,36.01,35.93,35.93,100900.0,31.8832,31.892,31.8212,31.8212,100900.0
2010-04-23 13:30:00,35.94,36.05,35.92,36.01,158200.0,31.83,31.9275,31.8123,31.892,158200.0
2010-04-23 14:00:00,36.02,36.03,35.94,35.98,101300.0,31.9009,31.9098,31.83,31.8655,101300.0
2010-04-23 14:30:00,35.98,36.1,35.97,36.1,246100.0,31.8655,31.9718,31.8566,31.9718,246100.0
2010-04-23 15:00:00,36.1,36.14,36.05,36.13,124300.0,31.9718,32.0072,31.9275,31.9983,124300.0
2010-04-23 15:30:00,36.14,36.22,36.09,36.19,347400.0,32.0072,32.078,31.9629,32.0515,347400.0
2010-04-26 09:30:00,36.12,36.3,35.96,36.25,124600.0,31.9895,32.1489,31.8478,32.1046,124600.0
2010-04-26 10:00:00,36.26,36.3,36.16,36.21,90300.0,32.1135,32.1489,32.0249,32.0692,90300.0
2010-04-26 10:30:00,36.21,36.32,36.18,36.28,85700.0,32.0692,32.1666,32.0426,32.1312,85700.0
2010-04-26 11:00:00,36.28,36.29,36.2,36.22,85800.0,32.1312,32.14,32.0603,32.078,85800.0
2010-04-26 11:30:00,36.22,36.28,36.2,36.2,62000.0,32.078,32.1312,32.0603,32.0603,62000.0
2010-04-26 12:00:00,36.2,36.3,36.19,36.22,89600.0,32.0603,32.1489,32.0515,32.078,89600.0
2010-04-26 12:30:00,36.22,36.26,36.2,36.23,84100.0,32.078,32.1135,32.0603,32.0869,84100.0
2010-04-26 13:00:00,36.23,36.28,36.21,36.24,141600.0,32.0869,32.1312,32.0692,32.0957,141600.0
2010-04-26 13:30:00,36.25,36.29,36.22,36.26,131600.0,32.1046,32.14,32.078,32.1135,131600.0
2010-04-26 14:00:00,36.26,36.33,36.24,36.32,151800.0,32.1135,32.1754,32.0957,32.1666,151800.0
2010-04-26 14:30:00,36.32,36.32,36.18,36.18,125600.0,32.1666,32.1666,32.0426,32.0426,125600.0
2010-04-26 15:00:00,36.18,36.24,36.12,36.2,225900.0,32.0426,32.0957,31.9895,32.0603,225900.0
2010-04-26 15:30:00,36.2,36.25,36.16,36.17,246800.0,32.0603,32.1046,32.0249,32.0337,246800.0
2010-04-27 09:30:00,36.28,36.38,36.03,36.38,308500.0,32.1312,32.2197,31.9098,32.2197,308500.0
2010-04-27 10:00:00,36.38,36.42,36.31,36.4,216300.0,32.2197,32.2552,32.1577,32.2374,216300.0
2010-04-27 10:30:00,36.4,36.43,36.32,36.38,171600.0,32.2374,32.264,32.1666,32.2197,171600.0
2010-04-27 11:00:00,36.37,36.37,35.99,36.03,241100.0,32.2109,32.2109,31.8743,31.9098,241100.0
2010-04-27 11:30:00,35.99,36.02,35.86,35.9,190700.0,31.8743,31.9009,31.7592,31.7946,190700.0
2010-04-27 12:00:00,35.9,35.94,35.83,35.84,145300.0,31.7946,31.83,31.7326,31.7415,145300.0
2010-04-27 12:30:00,35.84,35.91,35.81,35.86,150200.0,31.7415,31.8035,31.7149,31.7592,150200.0
2010-04-27 13:00:00,35.86,36.12,35.86,36.12,156000.0,31.7592,31.9895,31.7592,31.9895,156000.0
2010-04-27 13:30:00,36.13,36.18,36.09,36.12,190100.0,31.9983,32.0426,31.9629,31.9895,190100.0
2010-04-27 14:00:00,36.12,36.12,36.02,36.05,229200.0,31.9895,31.9895,31.9009,31.9275,229200.0
2010-04-27 14:30:00,36.06,36.1,36.01,36.05,343200.0,31.9363,31.9718,31.892,31.9275,343200.0
2010-04-27 15:00:00,36.05,36.08,35.98,35.98,236300.0,31.9275,31.954,31.8655,31.8655,236300.0
2010-04-27 15:30:00,35.98,35.99,35.71,35.79,651000.0,31.8655,31.8743,31.6264,31.6972,651000.0
2010-04-28 09:30:00,35.87,36.03,35.79,35.88,175300.0,31.7681,31.9098,31.6972,31.7769,175300.0
2010-04-28 10:00:00,35.88,36.12,35.86,36.1,242100.0,31.7769,31.9895,31.7592,31.9718,242100.0
2010-04-28 10:30:00,36.1,36.12,35.82,35.87,135900.0,31.9718,31.9895,31.7238,31.7681,135900.0
2010-04-28 11:00:00,35.87,35.94,35.74,35.79,224300.0,31.7681,31.83,31.6529,31.6972,224300.0
2010-04-28 11:30:00,35.79,35.88,35.7,35.81,175100.0,31.6972,31.7769,31.6175,31.7149,175100.0
2010-04-28 12:00:00,35.82,35.9,35.74,35.86,87800.0,31.7238,31.7946,31.6529,31.7592,87800.0
2010-04-28 12:30:00,35.86,35.88,35.82,35.86,83700.0,31.7592,31.7769,31.7238,31.7592,83700.0
2010-04-28 13:00:00,35.85,35.87,35.76,35.76,81300.0,31.7503,31.7681,31.6706,31.6706,81300.0
2010-04-28 13:30:00,35.77,35.82,35.75,35.75,73400.0,31.6795,31.7238,31.6618,31.6618,73400.0
2010-04-28 14:00:00,35.75,35.86,35.71,35.79,212700.0,31.6618,31.7592,31.6264,31.6972,212700.0
2010-04-28 14:30:00,35.8,35.84,35.72,35.82,214900.0,31.7061,31.7415,31.6352,31.7238,214900.0
2010-04-28 15:00:00,35.83,35.86,35.79,35.82,149100.0,31.7326,31.7592,31.6972,31.7238,149100.0
2010-04-28 15:30:00,35.82,35.85,35.69,35.77,436200.0,31.7238,31.7503,31.6086,31.6795,436200.0
2010-04-29 09:30:00,35.85,36.06,35.7,35.72,238400.0,31.7503,31.9363,31.6175,31.6352,238400.0
2010-04-29 10:00:00,35.72,35.86,35.65,35.79,127000.0,31.6352,31.7592,31.5732,31.6972,127000.0
2010-04-29 10:30:00,35.8,36.06,35.8,36.04,104500.0,31.7061,31.9363,31.7061,31.9186,104500.0
2010-04-29 11:00:00,36.03,36.09,36.0,36.06,100100.0,31.9098,31.9629,31.8832,31.9363,100100.0
2010-04-29 11:30:00,36.06,36.15,36.03,36.12,106200.0,31.9363,32.016,31.9098,31.9895,106200.0
2010-04-29 12:00:00,36.11,36.28,36.11,36.28,147500.0,31.9806,32.1312,31.9806,32.1312,147500.0
2010-04-29 12:30:00,36.27,36.32,36.23,36.27,110100.0,32.1223,32.1666,32.0869,32.1223,110100.0
2010-04-29 13:00:00,36.27,36.31,36.23,36.25,89400.0,32.1223,32.1577,32.0869,32.1046,89400.0
2010-04-29 13:30:00,36.26,36.29,36.23,36.27,66000.0,32.1135,32.14,32.0869,32.1223,66000.0
2010-04-29 14:00:00,36.28,36.28,36.23,36.23,93800.0,32.1312,32.1312,32.0869,32.0869,93800.0
2010-04-29 14:30:00,36.23,36.26,36.17,36.17,133700.0,32.0869,32.1135,32.0337,32.0337,133700.0
2010-04-29 15:00:00,36.18,36.22,36.11,36.19,173300.0,32.0426,32.078,31.9806,32.0515,173300.0
2010-04-29 15:30:00,36.19,36.21,36.12,36.18,317500.0,32.0515,32.0692,31.9895,32.0426,317500.0
2010-04-30 09:30:00,36.35,36.41,36.03,36.26,199200.0,32.1932,32.2463,31.9098,32.1135,199200.0
2010-04-30 10:00:00,36.25,36.31,36.06,36.13,159100.0,32.1046,32.1577,31.9363,31.9983,159100.0
2010-04-30 10:30:00,36.13,36.34,36.09,36.32,148300.0,31.9983,32.1843,31.9629,32.1666,148300.0
2010-04-30 11:00:00,36.32,36.38,36.17,36.2,109400.0,32.1666,32.2197,32.0337,32.0603,109400.0
2010-04-30 11:30:00,36.21,36.27,36.19,36.25,87400.0,32.0692,32.1223,32.0515,32.1046,87400.0
2010-04-30 12:00:00,36.26,36.27,36.08,36.08,285400.0,32.1135,32.1223,31.954,31.954,285400.0
2010-04-30 12:30:00,36.1,36.12,35.97,36.03,84900.0,31.9718,31.9895,31.8566,31.9098,84900.0
2010-04-30 13:00:00,36.03,36.14,36.0,36.11,75100.0,31.9098,32.0072,31.8832,31.9806,75100.0
2010-04-30 13:30:00,36.1,36.27,36.04,36.24,164000.0,31.9718,32.1223,31.9186,32.0957,164000.0
2010-04-30 14:00:00,36.24,36.3,36.16,36.29,169400.0,32.0957,32.1489,32.0249,32.14,169400.0
2010-04-30 14:30:00,36.29,36.34,36.21,36.29,259500.0,32.14,32.1843,32.0692,32.14,259500.0
2010-04-30 15:00:00,36.29,36.4,36.22,36.35,370900.0,32.14,32.2374,32.078,32.1932,370900.0
2010-04-30 15:30:00,36.35,36.35,36.17,36.17,769100.0,32.1932,32.1932,32.0337,32.0337,769100.0
2010-05-03 09:30:00,36.77,37.29,36.7,37.29,876600.0,32.5651,33.0257,32.5031,33.0257,876600.0
2010-05-03 10:00:00,37.28,37.52,37.19,37.45,798900.0,33.0168,33.2294,32.9371,33.1674,798900.0
2010-05-03 10:30:00,37.45,37.45,37.14,37.19,401100.0,33.1674,33.1674,32.8928,32.9371,401100.0
2010-05-03 11:00:00,37.18,37.19,36.86,37.01,471800.0,32.9282,32.9371,32.6448,32.7777,471800.0
2010-05-03 11:30:00,37.01,37.16,36.99,37.14,282700.0,32.7777,32.9105,32.76,32.8928,282700.0
2010-05-03 12:00:00,37.13,37.25,37.1,37.24,323500.0,32.884,32.9902,32.8574,32.9814,323500.0
2010-05-03 12:30:00,37.24,37.39,37.22,37.35,387600.0,32.9814,33.1142,32.9637,33.0788,387600.0
2010-05-03 13:00:00,37.36,37.37,37.29,37.34,183800.0,33.0877,33.0965,33.0257,33.07,183800.0
2010-05-03 13:30:00,37.33,37.38,37.31,37.36,159800.0,33.0611,33.1054,33.0434,33.0877,159800.0
2010-05-03 14:00:00,37.36,37.4,37.32,37.38,200600.0,33.0877,33.1231,33.0522,33.1054,200600.0
2010-05-03 14:30:00,37.37,37.5,37.35,37.49,293500.0,33.0965,33.2117,33.0788,33.2028,293500.0
2010-05-03 15:00:00,37.48,37.48,37.32,37.33,599400.0,33.1939,33.1939,33.0522,33.0611,599400.0
2010-05-03 15:30:00,37.32,37.4,37.27,37.35,849600.0,33.0522,33.1231,33.008,33.0788,849600.0
2010-05-04 09:30:00,36.95,37.07,36.16,36.26,454900.0,32.7245,32.8308,32.0249,32.1135,454900.0
2010-05-04 10:00:00,36.27,36.33,36.08,36.2,335100.0,32.1223,32.1754,31.954,32.0603,335100.0
2010-05-04 10:30:00,36.19,36.24,35.98,36.04,296600.0,32.0515,32.0957,31.8655,31.9186,296600.0
2010-05-04 11:00:00,36.03,36.07,35.75,35.78,272900.0,31.9098,31.9452,31.6618,31.6883,272900.0
2010-05-04 11:30:00,35.78,36.01,35.77,36.0,155600.0,31.6883,31.892,31.6795,31.8832,155600.0
2010-05-04 12:00:00,36.01,36.04,35.89,35.94,159100.0,31.892,31.9186,31.7858,31.83,159100.0
2010-05-04 12:30:00,35.92,36.12,35.89,36.12,141600.0,31.8123,31.9895,31.7858,31.9895,141600.0
2010-05-04 13:00:00,36.11,36.12,35.97,36.01,123300.0,31.9806,31.9895,31.8566,31.892,123300.0
2010-05-04 13:30:00,36.01,36.19,36.01,36.16,143700.0,31.892,32.0515,31.892,32.0249,143700.0
2010-05-04 14:00:00,36.15,36.3,36.15,36.18,190400.0,32.016,32.1489,32.016,32.0426,190400.0
2010-05-04 14:30:00,36.19,36.24,36.08,36.15,168600.0,32.0515,32.0957,31.954,32.016,168600.0
2010-05-04 15:00:00,36.15,36.24,36.09,36.21,238900.0,32.016,32.0957,31.9629,32.0692,238900.0
2010-05-04 15:30:00,36.21,36.21,35.99,36.1,659300.0,32.0692,32.0692,31.8743,31.9718,659300.0
2010-05-05 09:30:00,36.38,36.63,36.14,36.34,408200.0,32.2197,32.4411,32.0072,32.1843,408200.0
2010-05-05 10:00:00,36.33,36.5,36.31,36.47,450500.0,32.1754,32.326,32.1577,32.2994,450500.0
2010-05-05 10:30:00,36.47,36.58,36.44,36.52,329400.0,32.2994,32.3969,32.2729,32.3437,329400.0
2010-05-05 11:00:00,36.51,36.67,36.47,36.62,256200.0,32.3349,32.4766,32.2994,32.4323,256200.0
2010-05-05 11:30:00,36.63,36.67,36.59,36.63,146900.0,32.4411,32.4766,32.4057,32.4411,146900.0
2010-05-05 12:00:00,36.63,36.63,36.42,36.49,213300.0,32.4411,32.4411,32.2552,32.3172,213300.0
2010-05-05 12:30:00,36.49,36.58,36.47,36.55,123100.0,32.3172,32.3969,32.2994,32.3703,123100.0
2010-05-05 13:00:00,36.55,36.65,36.48,36.59,99900.0,32.3703,32.4589,32.3083,32.4057,99900.0
2010-05-05 13:30:00,36.59,36.69,36.56,36.65,153800.0,32.4057,32.4943,32.3791,32.4589,153800.0
2010-05-05 14:00:00,36.64,36.67,36.56,36.59,178100.0,32.45,32.4766,32.3791,32.4057,178100.0
2010-05-05 14:30:00,36.59,36.6,36.43,36.5,283600.0,32.4057,32.4146,32.264,32.326,283600.0
2010-05-05 15:00:00,36.51,36.63,36.5,36.62,365000.0,32.3349,32.4411,32.326,32.4323,365000.0
2010-05-05 15:30:00,36.61,36.68,36.55,36.63,626700.0,32.4234,32.4854,32.3703,32.4411,626700.0
2010-05-06 09:30:00,36.44,36.6,36.19,36.36,256700.0,32.2729,32.4146,32.0515,32.202,256700.0
2010-05-06 10:00:00,36.36,36.45,36.32,36.32,169100.0,32.202,32.2817,32.1666,32.1666,169100.0
2010-05-06 10:30:00,36.31,36.44,36.25,36.28,233600.0,32.1577,32.2729,32.1046,32.1312,233600.0
2010-05-06 11:00:00,36.29,36.31,36.13,36.29,305700.0,32.14,32.1577,31.9983,32.14,305700.0
2010-05-06 11:30:00,36.29,36.33,36.13,36.33,190900.0,32.14,32.1754,31.9983,32.1754,190900.0
2010-05-06 12:00:00,36.33,36.5,36.33,36.43,189700.0,32.1754,32.326,32.1754,32.264,189700.0
2010-05-06 12:30:00,36.42,36.45,36.26,36.38,133200.0,32.2552,32.2817,32.1135,32.2197,133200.0
2010-05-06 13:00:00,36.39,36.42,36.19,36.24,169500.0,32.2286,32.2552,32.0515,32.0957,169500.0
2010-05-06 13:30:00,36.24,36.25,36.11,36.16,180100.0,32.0957,32.1046,31.9806,32.0249,180100.0
2010-05-06 14:00:00,36.17,36.2,35.62,35.78,645900.0,32.0337,32.0603,31.5466,31.6883,645900.0
2010-05-06 14:30:00,35.78,35.79,34.0,35.04,613500.0,31.6883,31.6972,30.1119,31.033,613500.0
2010-05-06 15:00:00,35.04,35.64,34.62,34.94,681100.0,31.033,31.5644,30.661,30.9444,681100.0
2010-05-06 15:30:00,34.94,35.66,34.93,35.21,1021600.0,30.9444,31.5821,30.9355,31.1835,1021600.0
2010-05-07 09:30:00,35.18,35.36,34.75,34.86,529900.0,31.157,31.3164,30.7761,30.8736,529900.0
2010-05-07 10:00:00,34.86,34.89,34.05,34.28,606400.0,30.8736,30.9001,30.1562,30.3599,606400.0
2010-05-07 10:30:00,34.3,34.88,34.28,34.63,382700.0,30.3776,30.8913,30.3599,30.6699,382700.0
2010-05-07 11:00:00,34.62,35.21,34.51,34.67,609200.0,30.661,31.1835,30.5636,30.7053,609200.0
2010-05-07 11:30:00,34.69,34.93,34.48,34.82,286600.0,30.723,30.9355,30.537,30.8381,286600.0
2010-05-07 12:00:00,34.81,34.92,34.56,34.62,323600.0,30.8293,30.9267,30.6079,30.661,323600.0
2010-05-07 12:30:00,34.64,34.8,34.52,34.63,246600.0,30.6787,30.8204,30.5724,30.6699,246600.0
2010-05-07 13:00:00,34.64,34.72,34.45,34.5,273200.0,30.6787,30.7496,30.5104,30.5547,273200.0
2010-05-07 13:30:00,34.5,34.65,34.44,34.49,297100.0,30.5547,30.6876,30.5016,30.5459,297100.0
2010-05-07 14:00:00,34.49,34.55,34.31,34.38,328300.0,30.5459,30.599,30.3864,30.4484,328300.0
2010-05-07 14:30:00,34.38,34.6,34.25,34.3,323900.0,30.4484,30.6433,30.3333,30.3776,323900.0
2010-05-07 15:00:00,34.29,34.34,34.07,34.19,568700.0,30.3687,30.413,30.1739,30.2802,568700.0
2010-05-07 15:30:00,34.2,34.36,34.01,34.01,1525900.0,30.289,30.4307,30.1208,30.1208,1525900.0
2010-05-10 09:30:00,35.11,35.82,34.89,35.77,439400.0,31.095,31.7238,30.9001,31.6795,439400.0
2010-05-10 10:00:00,35.77,35.85,35.55,35.55,276600.0,31.6795,31.7503,31.4846,31.4846,276600.0
2010-05-10 10:30:00,35.55,35.79,35.55,35.67,206700.0,31.4846,31.6972,31.4846,31.5909,206700.0
2010-05-10 11:00:00,35.67,35.8,35.64,35.71,170900.0,31.5909,31.7061,31.5644,31.6264,170900.0
2010-05-10 11:30:00,35.72,35.89,35.66,35.88,208200.0,31.6352,31.7858,31.5821,31.7769,208200.0
2010-05-10 12:00:00,35.87,35.91,35.66,35.67,123800.0,31.7681,31.8035,31.5821,31.5909,123800.0
2010-05-10 12:30:00,35.68,35.74,35.59,35.6,100700.0,31.5998,31.6529,31.5201,31.5289,100700.0
2010-05-10 13:00:00,35.61,35.64,35.43,35.57,178900.0,31.5378,31.5644,31.3784,31.5024,178900.0
2010-05-10 13:30:00,35.57,35.66,35.47,35.53,103200.0,31.5024,31.5821,31.4138,31.4669,103200.0
2010-05-10 14:00:00,35.53,35.6,35.44,35.5,159400.0,31.4669,31.5289,31.3872,31.4404,159400.0
2010-05-10 14:30:00,35.52,35.62,35.44,35.62,229000.0,31.4581,31.5466,31.3872,31.5466,229000.0
2010-05-10 15:00:00,35.62,35.62,35.41,35.49,279000.0,31.5466,31.5466,31.3607,31.4315,279000.0
2010-05-10 15:30:00,35.49,35.73,35.44,35.73,716000.0,31.4315,31.6441,31.3872,31.6441,716000.0
2010-05-11 09:30:00,35.55,35.74,35.18,35.61,259900.0,31.4846,31.6529,31.157,31.5378,259900.0
2010-05-11 10:00:00,35.59,35.68,35.47,35.52,186300.0,31.5201,31.5998,31.4138,31.4581,186300.0
2010-05-11 10:30:00,35.52,35.76,35.52,35.68,232600.0,31.4581,31.6706,31.4581,31.5998,232600.0
2010-05-11 11:00:00,35.69,35.86,35.67,35.82,197600.0,31.6086,31.7592,31.5909,31.7238,197600.0
2010-05-11 11:30:00,35.83,36.01,35.78,35.97,225300.0,31.7326,31.892,31.6883,31.8566,225300.0
2010-05-11 12:00:00,35.98,36.17,35.96,36.15,263200.0,31.8655,32.0337,31.8478,32.016,263200.0
2010-05-11 12:30:00,36.14,36.28,36.12,36.2,144800.0,32.0072,32.1312,31.9895,32.0603,144800.0
2010-05-11 13:00:00,36.21,36.28,36.17,36.24,189700.0,32.0692,32.1312,32.0337,32.0957,189700.0
2010-05-11 13:30:00,36.23,36.42,36.2,36.38,313100.0,32.0869,32.2552,32.0603,32.2197,313100.0
2010-05-11 14:00:00,36.38,36.4,36.23,36.32,327700.0,32.2197,32.2374,32.0869,32.1666,327700.0
2010-05-11 14:30:00,36.32,36.32,36.09,36.12,393600.0,32.1666,32.1666,31.9629,31.9895,393600.0
2010-05-11 15:00:00,36.12,36.12,35.97,36.03,259900.0,31.9895,31.9895,31.8566,31.9098,259900.0
2010-05-11 15:30:00,36.03,36.17,35.95,35.96,509700.0,31.9098,32.0337,31.8389,31.8478,509700.0
2010-05-12 09:30:00,35.93,36.15,35.78,36.14,210500.0,31.8212,32.016,31.6883,32.0072,210500.0
2010-05-12 10:00:00,36.14,36.28,36.11,36.24,121300.0,32.0072,32.1312,31.9806,32.0957,121300.0
2010-05-12 10:30:00,36.25,36.46,36.08,36.35,241300.0,32.1046,32.2906,31.954,32.1932,241300.0
2010-05-12 11:00:00,36.35,36.47,36.34,36.38,190100.0,32.1932,32.2994,32.1843,32.2197,190100.0
2010-05-12 11:30:00,36.38,36.53,36.35,36.53,155300.0,32.2197,32.3526,32.1932,32.3526,155300.0
2010-05-12 12:00:00,36.53,36.58,36.48,36.57,134500.0,32.3526,32.3969,32.3083,32.388,134500.0
2010-05-12 12:30:00,36.58,36.63,36.49,36.61,145300.0,32.3969,32.4411,32.3172,32.4234,145300.0
2010-05-12 13:00:00,36.61,36.74,36.59,36.68,159100.0,32.4234,32.5386,32.4057,32.4854,159100.0
2010-05-12 13:30:00,36.67,36.83,36.67,36.75,280300.0,32.4766,32.6183,32.4766,32.5474,280300.0
2010-05-12 14:00:00,36.75,36.87,36.73,36.87,218500.0,32.5474,32.6537,32.5297,32.6537,218500.0
2010-05-12 14:30:00,36.87,36.94,36.82,36.91,420700.0,32.6537,32.7157,32.6094,32.6891,420700.0
2010-05-12 15:00:00,36.91,37.0,36.89,36.98,389500.0,32.6891,32.7688,32.6714,32.7511,389500.0
2010-05-12 15:30:00,36.98,37.13,36.95,37.07,696300.0,32.7511,32.884,32.7245,32.8308,696300.0
2010-05-13 09:30:00,36.76,37.05,36.55,36.9,387100.0,32.5563,32.8131,32.3703,32.6803,387100.0
2010-05-13 10:00:00,36.9,37.03,36.87,36.89,330600.0,32.6803,32.7954,32.6537,32.6714,330600.0
2010-05-13 10:30:00,36.9,36.91,36.77,36.78,210700.0,32.6803,32.6891,32.5651,32.574,210700.0
2010-05-13 11:00:00,36.77,36.8,36.69,36.7,171500.0,32.5651,32.5917,32.4943,32.5031,171500.0
2010-05-13 11:30:00,36.7,36.7,36.6,36.63,203800.0,32.5031,32.5031,32.4146,32.4411,203800.0
2010-05-13 12:00:00,36.63,36.71,36.61,36.62,134100.0,32.4411,32.512,32.4234,32.4323,134100.0
2010-05-13 12:30:00,36.63,36.74,36.63,36.68,80800.0,32.4411,32.5386,32.4411,32.4854,80800.0
2010-05-13 13:00:00,36.68,36.78,36.65,36.7,160100.0,32.4854,32.574,32.4589,32.5031,160100.0
2010-05-13 13:30:00,36.7,36.76,36.63,36.66,211100.0,32.5031,32.5563,32.4411,32.4677,211100.0
2010-05-13 14:00:00,36.66,36.69,36.62,36.63,148900.0,32.4677,32.4943,32.4323,32.4411,148900.0
2010-05-13 14:30:00,36.62,36.65,36.53,36.53,185800.0,32.4323,32.4589,32.3526,32.3526,185800.0
2010-05-13 15:00:00,36.54,36.6,36.32,36.39,344200.0,32.3614,32.4146,32.1666,32.2286,344200.0
2010-05-13 15:30:00,36.39,36.51,36.31,36.35,492500.0,32.2286,32.3349,32.1577,32.1932,492500.0
2010-05-14 09:30:00,36.17,36.19,35.61,35.65,341000.0,32.0337,32.0515,31.5378,31.5732,341000.0
2010-05-14 10:00:00,35.65,35.81,35.56,35.7,211800.0,31.5732,31.7149,31.4935,31.6175,211800.0
2010-05-14 10:30:00,35.71,35.76,35.61,35.67,164000.0,31.6264,31.6706,31.5378,31.5909,164000.0
2010-05-14 11:00:00,35.67,35.67,35.34,35.47,258300.0,31.5909,31.5909,31.2987,31.4138,258300.0
2010-05-14 11:30:00,35.48,35.52,35.3,35.35,255000.0,31.4227,31.4581,31.2632,31.3075,255000.0
2010-05-14 12:00:00,35.36,35.58,35.3,35.5,194200.0,31.3164,31.5112,31.2632,31.4404,194200.0
2010-05-14 12:30:00,35.51,35.6,35.43,35.59,163900.0,31.4492,31.5289,31.3784,31.5201,163900.0
2010-05-14 13:00:00,35.59,35.64,35.5,35.58,342500.0,31.5201,31.5644,31.4404,31.5112,342500.0
2010-05-14 13:30:00,35.58,35.59,35.44,35.45,291000.0,31.5112,31.5201,31.3872,31.3961,291000.0
2010-05-14 14:00:00,35.45,35.51,35.34,35.5,222600.0,31.3961,31.4492,31.2987,31.4404,222600.0
2010-05-14 14:30:00,35.5,35.64,35.46,35.51,357200.0,31.4404,31.5644,31.4049,31.4492,357200.0
2010-05-14 15:00:00,35.51,35.61,35.49,35.53,554000.0,31.4492,31.5378,31.4315,31.4669,554000.0
2010-05-14 15:30:00,35.52,35.66,35.47,35.55,1489900.0,31.4581,31.5821,31.4138,31.4846,1489900.0
2010-05-17 09:30:00,35.74,35.93,35.58,35.64,394800.0,31.6529,31.8212,31.5112,31.5644,394800.0
2010-05-17 10:00:00,35.64,35.95,35.6,35.92,320100.0,31.5644,31.8389,31.5289,31.8123,320100.0
2010-05-17 10:30:00,35.93,35.99,35.83,35.89,462100.0,31.8212,31.8743,31.7326,31.7858,462100.0
2010-05-17 11:00:00,35.89,35.97,35.78,35.84,472300.0,31.7858,31.8566,31.6883,31.7415,472300.0
2010-05-17 11:30:00,35.84,35.91,35.78,35.8,329900.0,31.7415,31.8035,31.6883,31.7061,329900.0
2010-05-17 12:00:00,35.8,35.8,35.44,35.57,388900.0,31.7061,31.7061,31.3872,31.5024,388900.0
2010-05-17 12:30:00,35.57,35.74,35.57,35.62,147200.0,31.5024,31.6529,31.5024,31.5466,147200.0
2010-05-17 13:00:00,35.62,35.84,35.6,35.8,218500.0,31.5466,31.7415,31.5289,31.7061,218500.0
2010-05-17 13:30:00,35.8,35.87,35.72,35.87,264700.0,31.7061,31.7681,31.6352,31.7681,264700.0
2010-05-17 14:00:00,35.87,35.98,35.82,35.86,264900.0,31.7681,31.8655,31.7238,31.7592,264900.0
2010-05-17 14:30:00,35.86,35.99,35.83,35.97,318200.0,31.7592,31.8743,31.7326,31.8566,318200.0
2010-05-17 15:00:00,35.97,36.05,35.78,35.86,368700.0,31.8566,31.9275,31.6883,31.7592,368700.0
2010-05-17 15:30:00,35.86,36.2,35.86,36.07,721900.0,31.7592,32.0603,31.7592,31.9452,721900.0
2010-05-18 09:30:00,37.06,37.24,36.95,37.03,641400.0,32.822,32.9814,32.7245,32.7954,641400.0
2010-05-18 10:00:00,37.02,37.12,36.91,37.05,460000.0,32.7865,32.8751,32.6891,32.8131,460000.0
2010-05-18 10:30:00,37.05,37.16,36.81,36.99,706600.0,32.8131,32.9105,32.6006,32.76,706600.0
2010-05-18 11:00:00,36.98,37.21,36.88,37.21,355400.0,32.7511,32.9548,32.6626,32.9548,355400.0
2010-05-18 11:30:00,37.21,37.22,36.87,36.87,260700.0,32.9548,32.9637,32.6537,32.6537,260700.0
2010-05-18 12:00:00,36.87,36.9,36.71,36.81,300900.0,32.6537,32.6803,32.512,32.6006,300900.0
2010-05-18 12:30:00,36.8,36.81,36.69,36.73,283800.0,32.5917,32.6006,32.4943,32.5297,283800.0
2010-05-18 13:00:00,36.72,36.77,36.57,36.72,415200.0,32.5209,32.5651,32.388,32.5209,415200.0
2010-05-18 13:30:00,36.72,36.89,36.69,36.78,450900.0,32.5209,32.6714,32.4943,32.574,450900.0
2010-05-18 14:00:00,36.78,36.93,36.74,36.85,333200.0,32.574,32.7068,32.5386,32.636,333200.0
2010-05-18 14:30:00,36.85,36.87,36.55,36.64,542900.0,32.636,32.6537,32.3703,32.45,542900.0
2010-05-18 15:00:00,36.63,36.86,36.52,36.61,419500.0,32.4411,32.6448,32.3437,32.4234,419500.0
2010-05-18 15:30:00,36.6,36.72,36.57,36.59,864600.0,32.4146,32.5209,32.388,32.4057,864600.0
2010-05-19 09:30:00,36.59,36.82,36.53,36.67,366200.0,32.4057,32.6094,32.3526,32.4766,366200.0
2010-05-19 10:00:00,36.66,36.66,35.91,36.01,651700.0,32.4677,32.4677,31.8035,31.892,651700.0
2010-05-19 10:30:00,36.02,36.29,36.01,36.17,433800.0,31.9009,32.14,31.892,32.0337,433800.0
2010-05-19 11:00:00,36.16,36.2,35.75,35.84,330600.0,32.0249,32.0603,31.6618,31.7415,330600.0
2010-05-19 11:30:00,35.84,35.87,35.56,35.8,338500.0,31.7415,31.7681,31.4935,31.7061,338500.0
2010-05-19 12:00:00,35.8,36.02,35.78,35.97,250300.0,31.7061,31.9009,31.6883,31.8566,250300.0
2010-05-19 12:30:00,35.97,36.0,35.8,36.0,308600.0,31.8566,31.8832,31.7061,31.8832,308600.0
2010-05-19 13:00:00,36.0,36.0,35.81,35.95,470900.0,31.8832,31.8832,31.7149,31.8389,470900.0
2010-05-19 13:30:00,35.95,36.02,35.85,35.87,271300.0,31.8389,31.9009,31.7503,31.7681,271300.0
2010-05-19 14:00:00,35.88,35.99,35.67,35.79,233400.0,31.7769,31.8743,31.5909,31.6972,233400.0
2010-05-19 14:30:00,35.79,35.89,35.69,35.71,472700.0,31.6972,31.7858,31.6086,31.6264,472700.0
2010-05-19 15:00:00,35.71,35.8,35.53,35.78,576200.0,31.6264,31.7061,31.4669,31.6883,576200.0
2010-05-19 15:30:00,35.79,35.92,35.39,35.57,1365600.0,31.6972,31.8123,31.3429,31.5024,1365600.0
2010-05-20 09:30:00,35.0,35.21,34.7,34.72,583700.0,30.9975,31.1835,30.7318,30.7496,583700.0
2010-05-20 10:00:00,34.73,34.81,34.32,34.51,705700.0,30.7584,30.8293,30.3953,30.5636,705700.0
2010-05-20 10:30:00,34.51,34.62,34.27,34.48,449600.0,30.5636,30.661,30.351,30.537,449600.0
2010-05-20 11:00:00,34.48,34.71,34.42,34.65,409300.0,30.537,30.7407,30.4839,30.6876,409300.0
2010-05-20 11:30:00,34.65,34.68,34.31,34.34,395700.0,30.6876,30.7141,30.3864,30.413,395700.0
2010-05-20 12:00:00,34.34,34.48,34.23,34.38,390400.0,30.413,30.537,30.3156,30.4484,390400.0
2010-05-20 12:30:00,34.37,34.39,34.11,34.13,302300.0,30.4396,30.4573,30.2093,30.227,302300.0
2010-05-20 13:00:00,34.13,34.44,34.12,34.32,409200.0,30.227,30.5016,30.2182,30.3953,409200.0
2010-05-20 13:30:00,34.33,34.53,34.17,34.22,640500.0,30.4042,30.5813,30.2625,30.3067,640500.0
2010-05-20 14:00:00,34.22,34.47,34.08,34.35,480300.0,30.3067,30.5282,30.1828,30.4219,480300.0
2010-05-20 14:30:00,34.35,34.56,34.26,34.3,966400.0,30.4219,30.6079,30.3422,30.3776,966400.0
2010-05-20 15:00:00,34.31,34.4,34.11,34.16,1004300.0,30.3864,30.4662,30.2093,30.2536,1004300.0
2010-05-20 15:30:00,34.15,34.24,33.61,33.63,1733200.0,30.2447,30.3245,29.7665,29.7842,1733200.0
2010-05-21 09:30:00,33.47,35.11,33.24,34.94,2485500.0,29.6425,31.095,29.4388,30.9444,2485500.0
2010-05-21 10:00:00,34.95,35.08,34.48,34.51,1248300.0,30.9533,31.0684,30.537,30.5636,1248300.0
2010-05-21 10:30:00,34.52,35.02,34.49,34.79,614900.0,30.5724,31.0153,30.5459,30.8116,614900.0
2010-05-21 11:00:00,34.83,35.1,34.8,35.1,501000.0,30.847,31.0861,30.8204,31.0861,501000.0
2010-05-21 11:30:00,35.1,35.27,35.02,35.18,666100.0,31.0861,31.2367,31.0153,31.157,666100.0
2010-05-21 12:00:00,35.18,35.18,34.93,34.98,541800.0,31.157,31.157,30.9355,30.9798,541800.0
2010-05-21 12:30:00,34.97,35.01,34.71,34.82,489500.0,30.971,31.0064,30.7407,30.8381,489500.0
2010-05-21 13:00:00,34.83,34.83,34.62,34.77,521700.0,30.847,30.847,30.661,30.7938,521700.0
2010-05-21 13:30:00,34.78,35.03,34.78,34.92,380300.0,30.8027,31.0241,30.8027,30.9267,380300.0
2010-05-21 14:00:00,34.92,34.99,34.75,34.78,410800.0,30.9267,30.9887,30.7761,30.8027,410800.0
2010-05-21 14:30:00,34.79,34.87,34.64,34.77,409400.0,30.8116,30.8824,30.6787,30.7938,409400.0
2010-05-21 15:00:00,34.78,34.87,34.57,34.73,607900.0,30.8027,30.8824,30.6167,30.7584,607900.0
2010-05-21 15:30:00,34.74,35.04,34.64,35.02,1632200.0,30.7673,31.033,30.6787,31.0153,1632200.0
2010-05-24 09:30:00,34.86,35.07,34.03,34.79,643800.0,30.8736,31.0595,30.1385,30.8116,643800.0
2010-05-24 10:00:00,34.8,35.0,34.67,34.98,410700.0,30.8204,30.9975,30.7053,30.9798,410700.0
2010-05-24 10:30:00,34.97,35.13,34.88,34.89,368600.0,30.971,31.1127,30.8913,30.9001,368600.0
2010-05-24 11:00:00,34.89,34.96,34.83,34.88,284300.0,30.9001,30.9621,30.847,30.8913,284300.0
2010-05-24 11:30:00,34.9,34.99,34.84,34.91,317600.0,30.909,30.9887,30.8558,30.9178,317600.0
2010-05-24 12:00:00,34.91,34.92,34.65,34.65,555800.0,30.9178,30.9267,30.6876,30.6876,555800.0
2010-05-24 12:30:00,34.66,34.71,34.51,34.68,494800.0,30.6964,30.7407,30.5636,30.7141,494800.0
2010-05-24 13:00:00,34.69,34.73,34.54,34.69,256000.0,30.723,30.7584,30.5901,30.723,256000.0
2010-05-24 13:30:00,34.7,34.73,34.61,34.68,163600.0,30.7318,30.7584,30.6521,30.7141,163600.0
2010-05-24 14:00:00,34.67,34.79,34.63,34.77,174500.0,30.7053,30.8116,30.6699,30.7938,174500.0
2010-05-24 14:30:00,34.78,34.86,34.72,34.83,268500.0,30.8027,30.8736,30.7496,30.847,268500.0
2010-05-24 15:00:00,34.83,34.83,34.66,34.72,361600.0,30.847,30.847,30.6964,30.7496,361600.0
2010-05-24 15:30:00,34.72,34.81,34.51,34.54,830800.0,30.7496,30.8293,30.5636,30.5901,830800.0
2010-05-25 09:30:00,33.39,34.16,33.39,33.74,572600.0,29.5717,30.2536,29.5717,29.8816,572600.0
2010-05-25 10:00:00,33.75,34.1,33.73,34.07,539500.0,29.8905,30.2005,29.8728,30.1739,539500.0
2010-05-25 10:30:00,34.07,34.33,34.04,34.3,793200.0,30.1739,30.4042,30.1473,30.3776,793200.0
2010-05-25 11:00:00,34.3,34.47,34.26,34.41,451600.0,30.3776,30.5282,30.3422,30.475,451600.0
2010-05-25 11:30:00,34.4,34.46,34.25,34.45,276900.0,30.4662,30.5193,30.3333,30.5104,276900.0
2010-05-25 12:00:00,34.45,34.53,34.38,34.44,448200.0,30.5104,30.5813,30.4484,30.5016,448200.0
2010-05-25 12:30:00,34.45,34.49,34.34,34.42,248700.0,30.5104,30.5459,30.413,30.4839,248700.0
2010-05-25 13:00:00,34.42,34.44,34.16,34.28,409600.0,30.4839,30.5016,30.2536,30.3599,409600.0
2010-05-25 13:30:00,34.28,34.33,34.17,34.26,271500.0,30.3599,30.4042,30.2625,30.3422,271500.0
2010-05-25 14:00:00,34.26,34.53,34.21,34.45,317900.0,30.3422,30.5813,30.2979,30.5104,317900.0
2010-05-25 14:30:00,34.43,34.54,34.34,34.44,502400.0,30.4927,30.5901,30.413,30.5016,502400.0
2010-05-25 15:00:00,34.44,34.71,34.42,34.66,572100.0,30.5016,30.7407,30.4839,30.6964,572100.0
2010-05-25 15:30:00,34.67,34.82,34.6,34.82,1069000.0,30.7053,30.8381,30.6433,30.8381,1069000.0
2010-05-26 09:30:00,34.84,34.88,34.52,34.72,594100.0,30.8558,30.8913,30.5724,30.7496,594100.0
2010-05-26 10:00:00,34.74,34.83,34.65,34.71,466200.0,30.7673,30.847,30.6876,30.7407,466200.0
2010-05-26 10:30:00,34.71,34.91,34.7,34.77,270600.0,30.7407,30.9178,30.7318,30.7938,270600.0
2010-05-26 11:00:00,34.77,34.86,34.66,34.71,263500.0,30.7938,30.8736,30.6964,30.7407,263500.0
2010-05-26 11:30:00,34.71,34.83,34.67,34.81,378000.0,30.7407,30.847,30.7053,30.8293,378000.0
2010-05-26 12:00:00,34.82,34.95,34.82,34.87,246400.0,30.8381,30.9533,30.8381,30.8824,246400.0
2010-05-26 12:30:00,34.86,34.96,34.75,34.94,395900.0,30.8736,30.9621,30.7761,30.9444,395900.0
2010-05-26 13:00:00,34.94,34.99,34.92,34.95,245900.0,30.9444,30.9887,30.9267,30.9533,245900.0
2010-05-26 13:30:00,34.95,35.04,34.93,34.95,190300.0,30.9533,31.033,30.9355,30.9533,190300.0
2010-05-26 14:00:00,34.96,34.98,34.75,34.81,323700.0,30.9621,30.9798,30.7761,30.8293,323700.0
2010-05-26 14:30:00,34.82,34.83,34.57,34.7,547800.0,30.8381,30.847,30.6167,30.7318,547800.0
2010-05-26 15:00:00,34.7,34.77,34.3,34.43,596200.0,30.7318,30.7938,30.3776,30.4927,596200.0
2010-05-26 15:30:00,34.43,34.69,34.35,34.42,1280100.0,30.4927,30.723,30.4219,30.4839,1280100.0
2010-05-27 09:30:00,34.86,35.0,34.75,34.97,440300.0,30.8736,30.9975,30.7761,30.971,440300.0
2010-05-27 10:00:00,34.97,35.01,34.86,35.01,406100.0,30.971,31.0064,30.8736,31.0064,406100.0
2010-05-27 10:30:00,35.0,35.09,34.94,35.0,337900.0,30.9975,31.0773,30.9444,30.9975,337900.0
2010-05-27 11:00:00,34.99,35.09,34.92,35.07,205600.0,30.9887,31.0773,30.9267,31.0595,205600.0
2010-05-27 11:30:00,35.07,35.1,34.93,35.07,180900.0,31.0595,31.0861,30.9355,31.0595,180900.0
2010-05-27 12:00:00,35.07,35.12,34.98,35.04,238200.0,31.0595,31.1038,30.9798,31.033,238200.0
2010-05-27 12:30:00,35.05,35.13,35.02,35.06,238600.0,31.0418,31.1127,31.0153,31.0507,238600.0
2010-05-27 13:00:00,35.06,35.21,34.99,35.19,212800.0,31.0507,31.1835,30.9887,31.1658,212800.0
2010-05-27 13:30:00,35.19,35.29,35.18,35.24,278500.0,31.1658,31.2544,31.157,31.2101,278500.0
2010-05-27 14:00:00,35.25,35.48,35.25,35.46,383000.0,31.219,31.4227,31.219,31.4049,383000.0
2010-05-27 14:30:00,35.46,35.62,35.46,35.56,763100.0,31.4049,31.5466,31.4049,31.4935,763100.0
2010-05-27 15:00:00,35.57,35.67,35.52,35.54,485700.0,31.5024,31.5909,31.4581,31.4758,485700.0
2010-05-27 15:30:00,35.54,35.71,35.49,35.71,942300.0,31.4758,31.6264,31.4315,31.6264,942300.0
2010-05-28 09:30:00,35.47,35.53,35.24,35.53,484300.0,31.4138,31.4669,31.2101,31.4669,484300.0
2010-05-28 10:00:00,35.53,35.57,35.41,35.43,236000.0,31.4669,31.5024,31.3607,31.3784,236000.0
2010-05-28 10:30:00,35.43,35.74,35.43,35.64,455500.0,31.3784,31.6529,31.3784,31.5644,455500.0
2010-05-28 11:00:00,35.64,35.7,35.54,35.63,304000.0,31.5644,31.6175,31.4758,31.5555,304000.0
2010-05-28 11:30:00,35.62,35.67,35.51,35.64,183600.0,31.5466,31.5909,31.4492,31.5644,183600.0
2010-05-28 12:00:00,35.64,35.74,35.59,35.72,219300.0,31.5644,31.6529,31.5201,31.6352,219300.0
2010-05-28 12:30:00,35.71,35.73,35.41,35.58,564200.0,31.6264,31.6441,31.3607,31.5112,564200.0
2010-05-28 13:00:00,35.59,35.64,35.47,35.58,189000.0,31.5201,31.5644,31.4138,31.5112,189000.0
2010-05-28 13:30:00,35.58,35.64,35.53,35.57,231800.0,31.5112,31.5644,31.4669,31.5024,231800.0
2010-05-28 14:00:00,35.57,35.7,35.53,35.7,430600.0,31.5024,31.6175,31.4669,31.6175,430600.0
2010-05-28 14:30:00,35.7,36.05,35.65,36.01,648600.0,31.6175,31.9275,31.5732,31.892,648600.0
2010-05-28 15:00:00,36.01,36.02,35.87,35.97,464500.0,31.892,31.9009,31.7681,31.8566,464500.0
2010-05-28 15:30:00,35.97,36.04,35.68,35.71,934400.0,31.8566,31.9186,31.5998,31.6264,934400.0
2010-06-01 09:30:00,35.36,35.58,35.15,35.33,448800.0,31.3164,31.5112,31.1304,31.2898,448800.0
2010-06-01 10:00:00,35.34,35.9,35.33,35.82,417600.0,31.2987,31.7946,31.2898,31.7238,417600.0
2010-06-01 10:30:00,35.82,35.91,35.71,35.77,201900.0,31.7238,31.8035,31.6264,31.6795,201900.0
2010-06-01 11:00:00,35.78,35.8,35.6,35.72,187900.0,31.6883,31.7061,31.5289,31.6352,187900.0
2010-06-01 11:30:00,35.73,35.76,35.54,35.61,185200.0,31.6441,31.6706,31.4758,31.5378,185200.0
2010-06-01 12:00:00,35.61,35.75,35.58,35.73,203100.0,31.5378,31.6618,31.5112,31.6441,203100.0
2010-06-01 12:30:00,35.73,35.78,35.61,35.61,242400.0,31.6441,31.6883,31.5378,31.5378,242400.0
2010-06-01 13:00:00,35.61,35.8,35.61,35.8,209600.0,31.5378,31.7061,31.5378,31.7061,209600.0
2010-06-01 13:30:00,35.8,35.86,35.71,35.71,203800.0,31.7061,31.7592,31.6264,31.6264,203800.0
2010-06-01 14:00:00,35.71,35.73,35.55,35.69,251000.0,31.6264,31.6441,31.4846,31.6086,251000.0
2010-06-01 14:30:00,35.69,35.8,35.66,35.75,302000.0,31.6086,31.7061,31.5821,31.6618,302000.0
2010-06-01 15:00:00,35.75,35.76,35.41,35.5,562100.0,31.6618,31.6706,31.3607,31.4404,562100.0
2010-06-01 15:30:00,35.5,35.6,35.17,35.24,852800.0,31.4404,31.5289,31.1481,31.2101,852800.0
2010-06-02 09:30:00,35.44,35.45,34.99,35.32,310300.0,31.3872,31.3961,30.9887,31.2809,310300.0
2010-06-02 10:00:00,35.32,35.6,35.27,35.55,488800.0,31.2809,31.5289,31.2367,31.4846,488800.0
2010-06-02 10:30:00,35.56,35.85,35.55,35.81,424200.0,31.4935,31.7503,31.4846,31.7149,424200.0
2010-06-02 11:00:00,35.82,35.87,35.65,35.66,305900.0,31.7238,31.7681,31.5732,31.5821,305900.0
2010-06-02 11:30:00,35.66,35.89,35.64,35.87,370000.0,31.5821,31.7858,31.5644,31.7681,370000.0
2010-06-02 12:00:00,35.87,35.91,35.8,35.83,183800.0,31.7681,31.8035,31.7061,31.7326,183800.0
2010-06-02 12:30:00,35.83,36.0,35.81,35.97,227800.0,31.7326,31.8832,31.7149,31.8566,227800.0
2010-06-02 13:00:00,35.98,36.05,35.92,36.0,310100.0,31.8655,31.9275,31.8123,31.8832,310100.0
2010-06-02 13:30:00,35.99,36.04,35.98,36.02,235400.0,31.8743,31.9186,31.8655,31.9009,235400.0
2010-06-02 14:00:00,36.02,36.02,35.81,35.88,338100.0,31.9009,31.9009,31.7149,31.7769,338100.0
2010-06-02 14:30:00,35.88,36.13,35.84,36.1,401800.0,31.7769,31.9983,31.7415,31.9718,401800.0
2010-06-02 15:00:00,36.1,36.31,36.1,36.29,520700.0,31.9718,32.1577,31.9718,32.14,520700.0
2010-06-02 15:30:00,36.29,36.47,36.21,36.47,1182000.0,32.14,32.2994,32.0692,32.2994,1182000.0
2010-06-03 09:30:00,36.34,36.6,36.16,36.57,411200.0,32.1843,32.4146,32.0249,32.388,411200.0
2010-06-03 10:00:00,36.57,36.57,36.35,36.46,312000.0,32.388,32.388,32.1932,32.2906,312000.0
2010-06-03 10:30:00,36.47,36.74,36.41,36.74,345200.0,32.2994,32.5386,32.2463,32.5386,345200.0
2010-06-03 11:00:00,36.74,36.8,36.65,36.66,235300.0,32.5386,32.5917,32.4589,32.4677,235300.0
2010-06-03 11:30:00,36.67,36.77,36.64,36.71,115500.0,32.4766,32.5651,32.45,32.512,115500.0
2010-06-03 12:00:00,36.71,36.71,36.5,36.57,143900.0,32.512,32.512,32.326,32.388,143900.0
2010-06-03 12:30:00,36.56,36.63,36.53,36.59,156100.0,32.3791,32.4411,32.3526,32.4057,156100.0
2010-06-03 13:00:00,36.6,36.65,36.55,36.56,154200.0,32.4146,32.4589,32.3703,32.3791,154200.0
2010-06-03 13:30:00,36.57,36.68,36.51,36.65,154800.0,32.388,32.4854,32.3349,32.4589,154800.0
2010-06-03 14:00:00,36.65,36.85,36.64,36.78,268000.0,32.4589,32.636,32.45,32.574,268000.0
2010-06-03 14:30:00,36.78,36.9,36.75,36.88,237600.0,32.574,32.6803,32.5474,32.6626,237600.0
2010-06-03 15:00:00,36.88,36.99,36.81,36.98,424700.0,32.6626,32.76,32.6006,32.7511,424700.0
2010-06-03 15:30:00,36.98,37.0,36.83,36.87,779200.0,32.7511,32.7688,32.6183,32.6537,779200.0
2010-06-04 09:30:00,36.34,36.36,35.85,36.02,508800.0,32.1843,32.202,31.7503,31.9009,508800.0
2010-06-04 10:00:00,36.02,36.16,35.92,36.13,406500.0,31.9009,32.0249,31.8123,31.9983,406500.0
2010-06-04 10:30:00,36.12,36.16,35.95,35.97,221800.0,31.9895,32.0249,31.8389,31.8566,221800.0
2010-06-04 11:00:00,35.98,36.05,35.81,35.86,177000.0,31.8655,31.9275,31.7149,31.7592,177000.0
2010-06-04 11:30:00,35.86,36.11,35.81,36.08,214200.0,31.7592,31.9806,31.7149,31.954,214200.0
2010-06-04 12:00:00,36.09,36.18,35.94,36.14,508000.0,31.9629,32.0426,31.83,32.0072,508000.0
2010-06-04 12:30:00,36.15,36.15,36.0,36.12,174000.0,32.016,32.016,31.8832,31.9895,174000.0
2010-06-04 13:00:00,36.12,36.12,35.94,36.04,216500.0,31.9895,31.9895,31.83,31.9186,216500.0
2010-06-04 13:30:00,36.04,36.08,35.75,35.76,239800.0,31.9186,31.954,31.6618,31.6706,239800.0
2010-06-04 14:00:00,35.77,35.82,35.64,35.77,258300.0,31.6795,31.7238,31.5644,31.6795,258300.0
2010-06-04 14:30:00,35.77,35.8,35.53,35.56,319100.0,31.6795,31.7061,31.4669,31.4935,319100.0
2010-06-04 15:00:00,35.54,35.73,35.53,35.55,426900.0,31.4758,31.6441,31.4669,31.4846,426900.0
2010-06-04 15:30:00,35.56,35.6,35.35,35.43,1116100.0,31.4935,31.5289,31.3075,31.3784,1116100.0
2010-06-07 09:30:00,35.52,35.76,35.36,35.63,323300.0,31.4581,31.6706,31.3164,31.5555,323300.0
2010-06-07 10:00:00,35.62,35.83,35.55,35.66,235900.0,31.5466,31.7326,31.4846,31.5821,235900.0
2010-06-07 10:30:00,35.66,35.67,35.19,35.22,161900.0,31.5821,31.5909,31.1658,31.1924,161900.0
2010-06-07 11:00:00,35.22,35.26,35.04,35.18,386300.0,31.1924,31.2278,31.033,31.157,386300.0
2010-06-07 11:30:00,35.18,35.31,35.16,35.27,184800.0,31.157,31.2721,31.1392,31.2367,184800.0
2010-06-07 12:00:00,35.27,35.39,35.23,35.26,157900.0,31.2367,31.3429,31.2012,31.2278,157900.0
2010-06-07 12:30:00,35.25,35.41,35.25,35.38,82300.0,31.219,31.3607,31.219,31.3341,82300.0
2010-06-07 13:00:00,35.38,35.53,35.31,35.52,156800.0,31.3341,31.4669,31.2721,31.4581,156800.0
2010-06-07 13:30:00,35.52,35.55,35.24,35.28,155400.0,31.4581,31.4846,31.2101,31.2455,155400.0
2010-06-07 14:00:00,35.28,35.28,35.08,35.2,268500.0,31.2455,31.2455,31.0684,31.1747,268500.0
2010-06-07 14:30:00,35.19,35.22,34.98,35.01,208600.0,31.1658,31.1924,30.9798,31.0064,208600.0
2010-06-07 15:00:00,35.01,35.15,34.84,34.84,414000.0,31.0064,31.1304,30.8558,30.8558,414000.0
2010-06-07 15:30:00,34.84,34.93,34.78,34.8,736800.0,30.8558,30.9355,30.8027,30.8204,736800.0
2010-06-08 09:30:00,34.8,34.92,34.59,34.67,207200.0,30.8204,30.9267,30.6344,30.7053,207200.0
2010-06-08 10:00:00,34.67,34.89,34.6,34.75,224900.0,30.7053,30.9001,30.6433,30.7761,224900.0
2010-06-08 10:30:00,34.76,34.81,34.51,34.73,235600.0,30.785,30.8293,30.5636,30.7584,235600.0
2010-06-08 11:00:00,34.73,34.99,34.55,34.89,322000.0,30.7584,30.9887,30.599,30.9001,322000.0
2010-06-08 11:30:00,34.89,35.04,34.8,34.91,419600.0,30.9001,31.033,30.8204,30.9178,419600.0
2010-06-08 12:00:00,34.94,34.98,34.8,34.92,243800.0,30.9444,30.9798,30.8204,30.9267,243800.0
2010-06-08 12:30:00,34.92,35.12,34.91,35.1,190200.0,30.9267,31.1038,30.9178,31.0861,190200.0
2010-06-08 13:00:00,35.09,35.15,35.0,35.01,264000.0,31.0773,31.1304,30.9975,31.0064,264000.0
2010-06-08 13:30:00,35.01,35.03,34.89,34.96,356400.0,31.0064,31.0241,30.9001,30.9621,356400.0
2010-06-08 14:00:00,34.97,35.19,34.9,35.12,247900.0,30.971,31.1658,30.909,31.1038,247900.0
2010-06-08 14:30:00,35.11,35.23,35.05,35.08,299900.0,31.095,31.2012,31.0418,31.0684,299900.0
2010-06-08 15:00:00,35.09,35.19,34.97,35.16,477000.0,31.0773,31.1658,30.971,31.1392,477000.0
2010-06-08 15:30:00,35.16,35.35,35.13,35.25,1250900.0,31.1392,31.3075,31.1127,31.219,1250900.0
2010-06-09 09:30:00,35.45,35.51,35.23,35.45,271400.0,31.3961,31.4492,31.2012,31.3961,271400.0
2010-06-09 10:00:00,35.44,35.49,35.3,35.37,217100.0,31.3872,31.4315,31.2632,31.3252,217100.0
2010-06-09 10:30:00,35.37,35.58,35.27,35.53,138500.0,31.3252,31.5112,31.2367,31.4669,138500.0
2010-06-09 11:00:00,35.53,35.76,35.44,35.72,209800.0,31.4669,31.6706,31.3872,31.6352,209800.0
2010-06-09 11:30:00,35.72,35.74,35.51,35.57,155200.0,31.6352,31.6529,31.4492,31.5024,155200.0
2010-06-09 12:00:00,35.57,35.62,35.54,35.59,79500.0,31.5024,31.5466,31.4758,31.5201,79500.0
2010-06-09 12:30:00,35.59,35.6,35.49,35.52,158600.0,31.5201,31.5289,31.4315,31.4581,158600.0
2010-06-09 13:00:00,35.52,35.7,35.52,35.62,154800.0,31.4581,31.6175,31.4581,31.5466,154800.0
2010-06-09 13:30:00,35.63,35.64,35.53,35.62,135400.0,31.5555,31.5644,31.4669,31.5466,135400.0
2010-06-09 14:00:00,35.63,35.64,35.47,35.62,194000.0,31.5555,31.5644,31.4138,31.5466,194000.0
2010-06-09 14:30:00,35.61,35.61,35.29,35.32,314400.0,31.5378,31.5378,31.2544,31.2809,314400.0
2010-06-09 15:00:00,35.32,35.42,35.09,35.29,478200.0,31.2809,31.3695,31.0773,31.2544,478200.0
2010-06-09 15:30:00,35.29,35.3,35.04,35.13,677800.0,31.2544,31.2632,31.033,31.1127,677800.0
2010-06-10 09:30:00,35.45,35.9,35.22,35.89,325700.0,31.3961,31.7946,31.1924,31.7858,325700.0
2010-06-10 10:00:00,35.9,35.99,35.72,35.82,196300.0,31.7946,31.8743,31.6352,31.7238,196300.0
2010-06-10 10:30:00,35.82,35.91,35.71,35.74,185700.0,31.7238,31.8035,31.6264,31.6529,185700.0
2010-06-10 11:00:00,35.74,35.81,35.67,35.67,121300.0,31.6529,31.7149,31.5909,31.5909,121300.0
2010-06-10 11:30:00,35.68,35.7,35.53,35.69,144600.0,31.5998,31.6175,31.4669,31.6086,144600.0
2010-06-10 12:00:00,35.69,35.78,35.55,35.75,233400.0,31.6086,31.6883,31.4846,31.6618,233400.0
2010-06-10 12:30:00,35.76,35.81,35.6,35.72,205000.0,31.6706,31.7149,31.5289,31.6352,205000.0
2010-06-10 13:00:00,35.73,35.73,35.61,35.69,123100.0,31.6441,31.6441,31.5378,31.6086,123100.0
2010-06-10 13:30:00,35.69,35.76,35.68,35.76,126500.0,31.6086,31.6706,31.5998,31.6706,126500.0
2010-06-10 14:00:00,35.76,35.78,35.6,35.76,182900.0,31.6706,31.6883,31.5289,31.6706,182900.0
2010-06-10 14:30:00,35.76,35.94,35.76,35.92,351200.0,31.6706,31.83,31.6706,31.8123,351200.0
2010-06-10 15:00:00,35.91,36.03,35.9,35.97,410200.0,31.8035,31.9098,31.7946,31.8566,410200.0
2010-06-10 15:30:00,35.97,36.11,35.94,36.07,592700.0,31.8566,31.9806,31.83,31.9452,592700.0
2010-06-11 09:30:00,35.56,36.0,35.56,35.93,358800.0,31.4935,31.8832,31.4935,31.8212,358800.0
2010-06-11 10:00:00,35.93,36.16,35.81,36.13,231600.0,31.8212,32.0249,31.7149,31.9983,231600.0
2010-06-11 10:30:00,36.13,36.2,35.96,35.97,191500.0,31.9983,32.0603,31.8478,31.8566,191500.0
2010-06-11 11:00:00,35.97,35.97,35.71,35.83,123600.0,31.8566,31.8566,31.6264,31.7326,123600.0
2010-06-11 11:30:00,35.82,36.06,35.82,36.0,122700.0,31.7238,31.9363,31.7238,31.8832,122700.0
2010-06-11 12:00:00,35.99,36.04,35.9,35.95,109200.0,31.8743,31.9186,31.7946,31.8389,109200.0
2010-06-11 12:30:00,35.96,36.09,35.9,36.07,126100.0,31.8478,31.9629,31.7946,31.9452,126100.0
2010-06-11 13:00:00,36.07,36.18,36.04,36.05,134400.0,31.9452,32.0426,31.9186,31.9275,134400.0
2010-06-11 13:30:00,36.05,36.08,35.9,35.95,138900.0,31.9275,31.954,31.7946,31.8389,138900.0
2010-06-11 14:00:00,35.95,36.05,35.85,35.91,190000.0,31.8389,31.9275,31.7503,31.8035,190000.0
2010-06-11 14:30:00,35.91,36.07,35.89,36.05,153000.0,31.8035,31.9452,31.7858,31.9275,153000.0
2010-06-11 15:00:00,36.05,36.13,36.03,36.11,204400.0,31.9275,31.9983,31.9098,31.9806,204400.0
2010-06-11 15:30:00,36.11,36.37,36.09,36.32,562200.0,31.9806,32.2109,31.9629,32.1666,562200.0
2010-06-14 09:30:00,36.88,36.98,36.31,36.62,239200.0,32.6626,32.7511,32.1577,32.4323,239200.0
2010-06-14 10:00:00,36.62,36.74,36.62,36.74,151900.0,32.4323,32.5386,32.4323,32.5386,151900.0
2010-06-14 10:30:00,36.74,36.75,36.66,36.74,149700.0,32.5386,32.5474,32.4677,32.5386,149700.0
2010-06-14 11:00:00,36.73,36.8,36.6,36.6,203200.0,32.5297,32.5917,32.4146,32.4146,203200.0
2010-06-14 11:30:00,36.6,36.66,36.56,36.63,141000.0,32.4146,32.4677,32.3791,32.4411,141000.0
2010-06-14 12:00:00,36.62,36.73,36.62,36.72,129600.0,32.4323,32.5297,32.4323,32.5209,129600.0
2010-06-14 12:30:00,36.71,36.75,36.65,36.69,151700.0,32.512,32.5474,32.4589,32.4943,151700.0
2010-06-14 13:00:00,36.69,36.81,36.69,36.77,278200.0,32.4943,32.6006,32.4943,32.5651,278200.0
2010-06-14 13:30:00,36.76,36.86,36.68,36.7,172800.0,32.5563,32.6448,32.4854,32.5031,172800.0
2010-06-14 14:00:00,36.68,36.73,36.6,36.7,285800.0,32.4854,32.5297,32.4146,32.5031,285800.0
2010-06-14 14:30:00,36.7,36.79,36.63,36.75,226900.0,32.5031,32.5828,32.4411,32.5474,226900.0
2010-06-14 15:00:00,36.75,36.83,36.68,36.72,259400.0,32.5474,32.6183,32.4854,32.5209,259400.0
2010-06-14 15:30:00,36.73,36.73,36.52,36.55,578800.0,32.5297,32.5297,32.3437,32.3703,578800.0
2010-06-15 09:30:00,36.7,37.02,36.67,36.92,417700.0,32.5031,32.7865,32.4766,32.698,417700.0
2010-06-15 10:00:00,36.92,36.93,36.74,36.75,167500.0,32.698,32.7068,32.5386,32.5474,167500.0
2010-06-15 10:30:00,36.75,36.94,36.75,36.9,149900.0,32.5474,32.7157,32.5474,32.6803,149900.0
2010-06-15 11:00:00,36.91,37.0,36.83,36.96,173000.0,32.6891,32.7688,32.6183,32.7334,173000.0
2010-06-15 11:30:00,36.97,37.07,36.93,37.06,242000.0,32.7423,32.8308,32.7068,32.822,242000.0
2010-06-15 12:00:00,37.06,37.17,37.05,37.12,190800.0,32.822,32.9194,32.8131,32.8751,190800.0
2010-06-15 12:30:00,37.12,37.13,36.99,37.1,163200.0,32.8751,32.884,32.76,32.8574,163200.0
2010-06-15 13:00:00,37.1,37.19,36.99,37.13,158800.0,32.8574,32.9371,32.76,32.884,158800.0
2010-06-15 13:30:00,37.13,37.2,37.07,37.17,126800.0,32.884,32.946,32.8308,32.9194,126800.0
2010-06-15 14:00:00,37.17,37.28,37.15,37.24,366100.0,32.9194,33.0168,32.9017,32.9814,366100.0
2010-06-15 14:30:00,37.24,37.26,37.17,37.2,166600.0,32.9814,32.9991,32.9194,32.946,166600.0
2010-06-15 15:00:00,37.2,37.33,37.17,37.31,212900.0,32.946,33.0611,32.9194,33.0434,212900.0
2010-06-15 15:30:00,37.31,37.45,37.29,37.43,591600.0,33.0434,33.1674,33.0257,33.1497,591600.0
2010-06-16 09:30:00,37.11,37.43,37.06,37.43,332000.0,32.8663,33.1497,32.822,33.1497,332000.0
2010-06-16 10:00:00,37.43,37.48,37.36,37.41,213000.0,33.1497,33.1939,33.0877,33.1319,213000.0
2010-06-16 10:30:00,37.4,37.5,37.34,37.46,206700.0,33.1231,33.2117,33.07,33.1762,206700.0
2010-06-16 11:00:00,37.46,37.65,37.43,37.63,192800.0,33.1762,33.3445,33.1497,33.3268,192800.0
2010-06-16 11:30:00,37.62,37.65,37.53,37.63,253000.0,33.3179,33.3445,33.2382,33.3268,253000.0
2010-06-16 12:00:00,37.63,37.75,37.63,37.73,165200.0,33.3268,33.4331,33.3268,33.4154,165200.0
2010-06-16 12:30:00,37.73,37.75,37.65,37.71,127900.0,33.4154,33.4331,33.3445,33.3976,127900.0
2010-06-16 13:00:00,37.71,37.86,37.69,37.85,186100.0,33.3976,33.5305,33.3799,33.5216,186100.0
2010-06-16 13:30:00,37.85,37.87,37.74,37.83,248700.0,33.5216,33.5393,33.4242,33.5039,248700.0
2010-06-16 14:00:00,37.84,37.92,37.83,37.88,195900.0,33.5128,33.5836,33.5039,33.5482,195900.0
2010-06-16 14:30:00,37.88,37.92,37.79,37.82,198900.0,33.5482,33.5836,33.4685,33.4951,198900.0
2010-06-16 15:00:00,37.82,37.82,37.5,37.56,528900.0,33.4951,33.4951,33.2117,33.2648,528900.0
2010-06-16 15:30:00,37.55,37.62,37.52,37.54,748200.0,33.2559,33.3179,33.2294,33.2471,748200.0
2010-06-17 09:30:00,37.5,37.62,37.24,37.6,387900.0,33.2117,33.3179,32.9814,33.3002,387900.0
2010-06-17 10:00:00,37.59,37.59,37.25,37.42,449200.0,33.2914,33.2914,32.9902,33.1408,449200.0
2010-06-17 10:30:00,37.41,37.55,37.35,37.5,224700.0,33.1319,33.2559,33.0788,33.2117,224700.0
2010-06-17 11:00:00,37.5,37.66,37.42,37.61,234500.0,33.2117,33.3534,33.1408,33.3091,234500.0
2010-06-17 11:30:00,37.61,37.72,37.59,37.7,156200.0,33.3091,33.4065,33.2914,33.3888,156200.0
2010-06-17 12:00:00,37.69,37.71,37.51,37.52,135500.0,33.3799,33.3976,33.2205,33.2294,135500.0
2010-06-17 12:30:00,37.51,37.57,37.46,37.57,79200.0,33.2205,33.2736,33.1762,33.2736,79200.0
2010-06-17 13:00:00,37.55,37.61,37.48,37.56,77400.0,33.2559,33.3091,33.1939,33.2648,77400.0
2010-06-17 13:30:00,37.57,37.69,37.55,37.69,145900.0,33.2736,33.3799,33.2559,33.3799,145900.0
2010-06-17 14:00:00,37.69,37.75,37.6,37.6,142800.0,33.3799,33.4331,33.3002,33.3002,142800.0
2010-06-17 14:30:00,37.59,37.65,37.51,37.59,117100.0,33.2914,33.3445,33.2205,33.2914,117100.0
2010-06-17 15:00:00,37.59,37.59,37.44,37.47,288800.0,33.2914,33.2914,33.1585,33.1851,288800.0
2010-06-17 15:30:00,37.47,37.76,37.47,37.72,452800.0,33.1851,33.4419,33.1851,33.4065,452800.0
2010-06-18 09:30:00,37.74,37.79,37.55,37.57,1032000.0,33.4242,33.4685,33.2559,33.2736,1032000.0
2010-06-18 10:00:00,37.57,37.71,37.55,37.7,185700.0,33.2736,33.3976,33.2559,33.3888,185700.0
2010-06-18 10:30:00,37.7,37.88,37.69,37.86,234100.0,33.3888,33.5482,33.3799,33.5305,234100.0
2010-06-18 11:00:00,37.86,37.87,37.56,37.58,249600.0,33.5305,33.5393,33.2648,33.2825,249600.0
2010-06-18 11:30:00,37.58,37.58,37.45,37.56,197300.0,33.2825,33.2825,33.1674,33.2648,197300.0
2010-06-18 12:00:00,37.56,37.59,37.34,37.36,202600.0,33.2648,33.2914,33.07,33.0877,202600.0
2010-06-18 12:30:00,37.37,37.53,37.33,37.48,87400.0,33.0965,33.2382,33.0611,33.1939,87400.0
2010-06-18 13:00:00,37.48,37.57,37.46,37.54,94000.0,33.1939,33.2736,33.1762,33.2471,94000.0
2010-06-18 13:30:00,37.53,37.62,37.49,37.53,77000.0,33.2382,33.3179,33.2028,33.2382,77000.0
2010-06-18 14:00:00,37.53,37.66,37.52,37.66,127000.0,33.2382,33.3534,33.2294,33.3534,127000.0
2010-06-18 14:30:00,37.65,37.69,37.58,37.66,100200.0,33.3445,33.3799,33.2825,33.3534,100200.0
2010-06-18 15:00:00,37.66,37.66,37.49,37.6,221400.0,33.3534,33.3534,33.2028,33.3002,221400.0
2010-06-18 15:30:00,37.6,37.64,37.55,37.55,458200.0,33.3002,33.3356,33.2559,33.2559,458200.0
2010-06-21 09:30:00,37.61,37.9,37.6,37.85,252900.0,33.3091,33.5659,33.3002,33.5216,252900.0
2010-06-21 10:00:00,37.85,37.9,37.72,37.73,181300.0,33.5216,33.5659,33.4065,33.4154,181300.0
2010-06-21 10:30:00,37.73,37.76,37.58,37.65,159900.0,33.4154,33.4419,33.2825,33.3445,159900.0
2010-06-21 11:00:00,37.66,37.76,37.63,37.71,98400.0,33.3534,33.4419,33.3268,33.3976,98400.0
2010-06-21 11:30:00,37.7,37.71,37.5,37.53,169700.0,33.3888,33.3976,33.2117,33.2382,169700.0
2010-06-21 12:00:00,37.53,37.54,37.36,37.36,200400.0,33.2382,33.2471,33.0877,33.0877,200400.0
2010-06-21 12:30:00,37.36,37.49,37.33,37.49,155400.0,33.0877,33.2028,33.0611,33.2028,155400.0
2010-06-21 13:00:00,37.49,37.57,37.44,37.54,69100.0,33.2028,33.2736,33.1585,33.2471,69100.0
2010-06-21 13:30:00,37.54,37.55,37.38,37.47,93700.0,33.2471,33.2559,33.1054,33.1851,93700.0
2010-06-21 14:00:00,37.47,37.62,37.47,37.47,126100.0,33.1851,33.3179,33.1851,33.1851,126100.0
2010-06-21 14:30:00,37.47,37.49,37.39,37.41,174400.0,33.1851,33.2028,33.1142,33.1319,174400.0
2010-06-21 15:00:00,37.41,37.46,37.12,37.18,394900.0,33.1319,33.1762,32.8751,32.9282,394900.0
2010-06-21 15:30:00,37.18,37.25,37.02,37.2,602800.0,32.9282,32.9902,32.7865,32.946,602800.0
2010-06-22 09:30:00,37.2,37.81,36.97,37.58,268700.0,32.946,33.4862,32.7423,33.2825,268700.0
2010-06-22 10:00:00,37.58,37.58,37.41,37.55,293200.0,33.2825,33.2825,33.1319,33.2559,293200.0
2010-06-22 10:30:00,37.54,37.6,37.4,37.54,208900.0,33.2471,33.3002,33.1231,33.2471,208900.0
2010-06-22 11:00:00,37.54,37.54,37.31,37.38,198100.0,33.2471,33.2471,33.0434,33.1054,198100.0
2010-06-22 11:30:00,37.39,37.54,37.36,37.48,132100.0,33.1142,33.2471,33.0877,33.1939,132100.0
2010-06-22 12:00:00,37.47,37.5,37.4,37.41,103200.0,33.1851,33.2117,33.1231,33.1319,103200.0
2010-06-22 12:30:00,37.41,37.44,37.37,37.41,75600.0,33.1319,33.1585,33.0965,33.1319,75600.0
2010-06-22 13:00:00,37.41,37.49,37.35,37.37,112200.0,33.1319,33.2028,33.0788,33.0965,112200.0
2010-06-22 13:30:00,37.38,37.44,37.28,37.3,126700.0,33.1054,33.1585,33.0168,33.0345,126700.0
2010-06-22 14:00:00,37.31,37.32,37.15,37.21,137500.0,33.0434,33.0522,32.9017,32.9548,137500.0
2010-06-22 14:30:00,37.2,37.26,36.92,36.97,263900.0,32.946,32.9991,32.698,32.7423,263900.0
2010-06-22 15:00:00,36.97,37.07,36.93,36.94,177200.0,32.7423,32.8308,32.7068,32.7157,177200.0
2010-06-22 15:30:00,36.94,36.94,36.69,36.77,871000.0,32.7157,32.7157,32.4943,32.5651,871000.0
2010-06-23 09:30:00,36.9,37.06,36.67,37.01,303000.0,32.6803,32.822,32.4766,32.7777,303000.0
2010-06-23 10:00:00,37.01,37.01,36.57,36.6,280500.0,32.7777,32.7777,32.388,32.4146,280500.0
2010-06-23 10:30:00,36.59,36.86,36.58,36.78,156900.0,32.4057,32.6448,32.3969,32.574,156900.0
2010-06-23 11:00:00,36.78,36.78,36.6,36.66,91700.0,32.574,32.574,32.4146,32.4677,91700.0
2010-06-23 11:30:00,36.66,36.68,36.53,36.6,82300.0,32.4677,32.4854,32.3526,32.4146,82300.0
2010-06-23 12:00:00,36.59,36.61,36.54,36.56,111700.0,32.4057,32.4234,32.3614,32.3791,111700.0
2010-06-23 12:30:00,36.56,36.65,36.5,36.62,102500.0,32.3791,32.4589,32.326,32.4323,102500.0
2010-06-23 13:00:00,36.63,36.71,36.58,36.6,87400.0,32.4411,32.512,32.3969,32.4146,87400.0
2010-06-23 13:30:00,36.61,36.68,36.58,36.66,115800.0,32.4234,32.4854,32.3969,32.4677,115800.0
2010-06-23 14:00:00,36.66,36.77,36.56,36.77,245600.0,32.4677,32.5651,32.3791,32.5651,245600.0
2010-06-23 14:30:00,36.77,37.01,36.63,36.7,239700.0,32.5651,32.7777,32.4411,32.5031,239700.0
2010-06-23 15:00:00,36.71,36.79,36.56,36.77,267500.0,32.512,32.5828,32.3791,32.5651,267500.0
2010-06-23 15:30:00,36.78,36.83,36.66,36.72,451700.0,32.574,32.6183,32.4677,32.5209,451700.0
2010-06-24 09:30:00,36.5,36.7,36.15,36.16,231500.0,32.326,32.5031,32.016,32.0249,231500.0
2010-06-24 10:00:00,36.17,36.44,36.12,36.39,317800.0,32.0337,32.2729,31.9895,32.2286,317800.0
2010-06-24 10:30:00,36.38,36.4,36.08,36.16,192200.0,32.2197,32.2374,31.954,32.0249,192200.0
2010-06-24 11:00:00,36.17,36.27,35.99,36.21,157900.0,32.0337,32.1223,31.8743,32.0692,157900.0
2010-06-24 11:30:00,36.21,36.3,36.17,36.26,127300.0,32.0692,32.1489,32.0337,32.1135,127300.0
2010-06-24 12:00:00,36.27,36.36,36.21,36.24,97800.0,32.1223,32.202,32.0692,32.0957,97800.0
2010-06-24 12:30:00,36.23,36.35,36.16,36.33,76800.0,32.0869,32.1932,32.0249,32.1754,76800.0
2010-06-24 13:00:00,36.33,36.53,36.31,36.41,156700.0,32.1754,32.3526,32.1577,32.2463,156700.0
2010-06-24 13:30:00,36.42,36.56,36.41,36.5,205600.0,32.2552,32.3791,32.2463,32.326,205600.0
2010-06-24 14:00:00,36.5,36.53,36.41,36.46,116800.0,32.326,32.3526,32.2463,32.2906,116800.0
2010-06-24 14:30:00,36.45,36.46,36.24,36.27,192900.0,32.2817,32.2906,32.0957,32.1223,192900.0
2010-06-24 15:00:00,36.27,36.31,36.06,36.24,318800.0,32.1223,32.1577,31.9363,32.0957,318800.0
2010-06-24 15:30:00,36.25,36.31,36.17,36.24,500100.0,32.1046,32.1577,32.0337,32.0957,500100.0
2010-06-25 09:30:00,36.27,36.35,36.12,36.3,189100.0,32.1223,32.1932,31.9895,32.1489,189100.0
2010-06-25 10:00:00,36.29,36.47,36.2,36.25,148100.0,32.14,32.2994,32.0603,32.1046,148100.0
2010-06-25 10:30:00,36.24,36.27,36.03,36.07,145100.0,32.0957,32.1223,31.9098,31.9452,145100.0
2010-06-25 11:00:00,36.07,36.35,36.07,36.34,150000.0,31.9452,32.1932,31.9452,32.1843,150000.0
2010-06-25 11:30:00,36.35,36.42,36.21,36.33,147000.0,32.1932,32.2552,32.0692,32.1754,147000.0
2010-06-25 12:00:00,36.34,36.53,36.28,36.46,163200.0,32.1843,32.3526,32.1312,32.2906,163200.0
2010-06-25 12:30:00,36.46,36.53,36.33,36.39,123300.0,32.2906,32.3526,32.1754,32.2286,123300.0
2010-06-25 13:00:00,36.39,36.6,36.37,36.6,215800.0,32.2286,32.4146,32.2109,32.4146,215800.0
2010-06-25 13:30:00,36.6,36.73,36.59,36.69,178000.0,32.4146,32.5297,32.4057,32.4943,178000.0
2010-06-25 14:00:00,36.68,36.7,36.55,36.61,166100.0,32.4854,32.5031,32.3703,32.4234,166100.0
2010-06-25 14:30:00,36.61,36.64,36.52,36.52,174300.0,32.4234,32.45,32.3437,32.3437,174300.0
2010-06-25 15:00:00,36.53,36.54,36.37,36.42,226600.0,32.3526,32.3614,32.2109,32.2552,226600.0
2010-06-25 15:30:00,36.43,36.52,36.25,36.29,1003700.0,32.264,32.3437,32.1046,32.14,1003700.0
2010-06-28 09:30:00,36.3,36.31,35.94,36.01,377500.0,32.1489,32.1577,31.83,31.892,377500.0
2010-06-28 10:00:00,36.01,36.08,35.83,35.98,312800.0,31.892,31.954,31.7326,31.8655,312800.0
2010-06-28 10:30:00,35.99,36.21,35.84,36.2,189900.0,31.8743,32.0692,31.7415,32.0603,189900.0
2010-06-28 11:00:00,36.21,36.31,36.2,36.28,175600.0,32.0692,32.1577,32.0603,32.1312,175600.0
2010-06-28 11:30:00,36.29,36.3,36.19,36.19,191500.0,32.14,32.1489,32.0515,32.0515,191500.0
2010-06-28 12:00:00,36.19,36.21,36.04,36.1,215300.0,32.0515,32.0692,31.9186,31.9718,215300.0
2010-06-28 12:30:00,36.1,36.19,35.99,36.17,150800.0,31.9718,32.0515,31.8743,32.0337,150800.0
2010-06-28 13:00:00,36.17,36.18,36.03,36.07,154600.0,32.0337,32.0426,31.9098,31.9452,154600.0
2010-06-28 13:30:00,36.07,36.2,36.03,36.18,226800.0,31.9452,32.0603,31.9098,32.0426,226800.0
2010-06-28 14:00:00,36.18,36.22,36.13,36.13,175600.0,32.0426,32.078,31.9983,31.9983,175600.0
2010-06-28 14:30:00,36.13,36.25,36.11,36.24,163000.0,31.9983,32.1046,31.9806,32.0957,163000.0
2010-06-28 15:00:00,36.25,36.28,36.08,36.1,315800.0,32.1046,32.1312,31.954,31.9718,315800.0
2010-06-28 15:30:00,36.1,36.26,36.02,36.04,664800.0,31.9718,32.1135,31.9009,31.9186,664800.0
2010-06-29 09:30:00,35.74,35.74,35.15,35.18,337800.0,31.6529,31.6529,31.1304,31.157,337800.0
2010-06-29 10:00:00,35.18,35.18,34.86,34.91,690700.0,31.157,31.157,30.8736,30.9178,690700.0
2010-06-29 10:30:00,34.91,35.19,34.9,35.19,320800.0,30.9178,31.1658,30.909,31.1658,320800.0
2010-06-29 11:00:00,35.2,35.37,35.15,35.24,326900.0,31.1747,31.3252,31.1304,31.2101,326900.0
2010-06-29 11:30:00,35.24,35.25,35.15,35.2,298400.0,31.2101,31.219,31.1304,31.1747,298400.0
2010-06-29 12:00:00,35.21,35.31,35.15,35.23,283400.0,31.1835,31.2721,31.1304,31.2012,283400.0
2010-06-29 12:30:00,35.23,35.24,35.11,35.22,170700.0,31.2012,31.2101,31.095,31.1924,170700.0
2010-06-29 13:00:00,35.22,35.28,35.1,35.14,274200.0,31.1924,31.2455,31.0861,31.1215,274200.0
2010-06-29 13:30:00,35.14,35.18,35.01,35.17,207600.0,31.1215,31.157,31.0064,31.1481,207600.0
2010-06-29 14:00:00,35.16,35.3,35.11,35.26,248100.0,31.1392,31.2632,31.095,31.2278,248100.0
2010-06-29 14:30:00,35.25,35.25,35.06,35.1,385200.0,31.219,31.219,31.0507,31.0861,385200.0
2010-06-29 15:00:00,35.1,35.2,34.88,34.96,690500.0,31.0861,31.1747,30.8913,30.9621,690500.0
2010-06-29 15:30:00,34.96,35.06,34.76,34.99,1164400.0,30.9621,31.0507,30.785,30.9887,1164400.0
2010-06-30 09:30:00,34.86,35.17,34.72,35.07,306500.0,30.8736,31.1481,30.7496,31.0595,306500.0
2010-06-30 10:00:00,35.05,35.19,35.02,35.11,209300.0,31.0418,31.1658,31.0153,31.095,209300.0
2010-06-30 10:30:00,35.09,35.22,34.96,34.98,256400.0,31.0773,31.1924,30.9621,30.9798,256400.0
2010-06-30 11:00:00,34.99,35.19,34.97,35.09,315900.0,30.9887,31.1658,30.971,31.0773,315900.0
2010-06-30 11:30:00,35.09,35.15,35.08,35.09,157400.0,31.0773,31.1304,31.0684,31.0773,157400.0
2010-06-30 12:00:00,35.09,35.25,35.07,35.24,102600.0,31.0773,31.219,31.0595,31.2101,102600.0
2010-06-30 12:30:00,35.24,35.25,35.08,35.2,116400.0,31.2101,31.219,31.0684,31.1747,116400.0
2010-06-30 13:00:00,35.2,35.23,35.11,35.22,107700.0,31.1747,31.2012,31.095,31.1924,107700.0
2010-06-30 13:30:00,35.22,35.23,35.12,35.18,128000.0,31.1924,31.2012,31.1038,31.157,128000.0
2010-06-30 14:00:00,35.18,35.21,35.01,35.08,293700.0,31.157,31.1835,31.0064,31.0684,293700.0
2010-06-30 14:30:00,35.07,35.2,35.05,35.13,188900.0,31.0595,31.1747,31.0418,31.1127,188900.0
2010-06-30 15:00:00,35.13,35.16,34.94,34.99,207000.0,31.1127,31.1392,30.9444,30.9887,207000.0
2010-06-30 15:30:00,34.98,34.98,34.64,34.75,718900.0,30.9798,30.9798,30.6787,30.7761,718900.0
2010-07-01 09:30:00,34.79,34.91,34.41,34.43,443000.0,30.8116,30.9178,30.475,30.4927,443000.0
2010-07-01 10:00:00,34.44,34.49,34.2,34.26,516800.0,30.5016,30.5459,30.289,30.3422,516800.0
2010-07-01 10:30:00,34.26,34.3,34.0,34.1,404500.0,30.3422,30.3776,30.1119,30.2005,404500.0
2010-07-01 11:00:00,34.09,34.37,34.01,34.36,344800.0,30.1916,30.4396,30.1208,30.4307,344800.0
2010-07-01 11:30:00,34.35,34.44,34.21,34.24,285400.0,30.4219,30.5016,30.2979,30.3245,285400.0
2010-07-01 12:00:00,34.24,34.24,34.03,34.09,257700.0,30.3245,30.3245,30.1385,30.1916,257700.0
2010-07-01 12:30:00,34.08,34.46,34.07,34.28,310500.0,30.1828,30.5193,30.1739,30.3599,310500.0
2010-07-01 13:00:00,34.29,34.5,34.29,34.47,404100.0,30.3687,30.5547,30.3687,30.5282,404100.0
2010-07-01 13:30:00,34.47,34.55,34.38,34.52,316300.0,30.5282,30.599,30.4484,30.5724,316300.0
2010-07-01 14:00:00,34.52,34.65,34.5,34.53,384600.0,30.5724,30.6876,30.5547,30.5813,384600.0
2010-07-01 14:30:00,34.54,34.54,34.27,34.44,386900.0,30.5901,30.5901,30.351,30.5016,386900.0
2010-07-01 15:00:00,34.44,34.56,34.37,34.54,404200.0,30.5016,30.6079,30.4396,30.5901,404200.0
2010-07-01 15:30:00,34.55,34.65,34.46,34.55,684700.0,30.599,30.6876,30.5193,30.599,684700.0
2010-07-02 09:30:00,34.39,34.69,34.06,34.55,324700.0,30.4573,30.723,30.165,30.599,324700.0
2010-07-02 10:00:00,34.54,34.65,34.4,34.56,212600.0,30.5901,30.6876,30.4662,30.6079,212600.0
2010-07-02 10:30:00,34.56,34.58,34.46,34.47,200000.0,30.6079,30.6256,30.5193,30.5282,200000.0
2010-07-02 11:00:00,34.47,34.52,34.38,34.39,163400.0,30.5282,30.5724,30.4484,30.4573,163400.0
2010-07-02 11:30:00,34.39,34.45,34.23,34.33,211600.0,30.4573,30.5104,30.3156,30.4042,211600.0
2010-07-02 12:00:00,34.33,34.4,34.2,34.27,171500.0,30.4042,30.4662,30.289,30.351,171500.0
2010-07-02 12:30:00,34.26,34.31,34.19,34.24,124800.0,30.3422,30.3864,30.2802,30.3245,124800.0
2010-07-02 13:00:00,34.24,34.28,34.09,34.17,140500.0,30.3245,30.3599,30.1916,30.2625,140500.0
2010-07-02 13:30:00,34.18,34.36,34.16,34.34,108900.0,30.2713,30.4307,30.2536,30.413,108900.0
2010-07-02 14:00:00,34.34,34.37,34.24,34.29,148500.0,30.413,30.4396,30.3245,30.3687,148500.0
2010-07-02 14:30:00,34.29,34.3,34.18,34.29,172900.0,30.3687,30.3776,30.2713,30.3687,172900.0
2010-07-02 15:00:00,34.29,34.44,34.27,34.4,225400.0,30.3687,30.5016,30.351,30.4662,225400.0
2010-07-02 15:30:00,34.4,34.53,34.28,34.28,486500.0,30.4662,30.5813,30.3599,30.3599,486500.0
2010-07-06 09:30:00,34.85,34.85,34.49,34.71,303700.0,30.8647,30.8647,30.5459,30.7407,303700.0
2010-07-06 10:00:00,34.71,35.04,34.66,34.96,257000.0,30.7407,31.033,30.6964,30.9621,257000.0
2010-07-06 10:30:00,34.96,35.03,34.89,34.89,129100.0,30.9621,31.0241,30.9001,30.9001,129100.0
2010-07-06 11:00:00,34.89,34.92,34.77,34.78,164300.0,30.9001,30.9267,30.7938,30.8027,164300.0
2010-07-06 11:30:00,34.77,34.96,34.75,34.92,138500.0,30.7938,30.9621,30.7761,30.9267,138500.0
2010-07-06 12:00:00,34.92,34.97,34.74,34.76,144500.0,30.9267,30.971,30.7673,30.785,144500.0
2010-07-06 12:30:00,34.76,34.76,34.54,34.58,164600.0,30.785,30.785,30.5901,30.6256,164600.0
2010-07-06 13:00:00,34.58,34.65,34.51,34.62,110700.0,30.6256,30.6876,30.5636,30.661,110700.0
2010-07-06 13:30:00,34.62,34.65,34.41,34.44,198400.0,30.661,30.6876,30.475,30.5016,198400.0
2010-07-06 14:00:00,34.44,34.6,34.35,34.57,243300.0,30.5016,30.6433,30.4219,30.6167,243300.0
2010-07-06 14:30:00,34.57,34.63,34.53,34.54,205900.0,30.6167,30.6699,30.5813,30.5901,205900.0
2010-07-06 15:00:00,34.54,34.58,34.4,34.55,567600.0,30.5901,30.6256,30.4662,30.599,567600.0
2010-07-06 15:30:00,34.55,34.78,34.52,34.77,913000.0,30.599,30.8027,30.5724,30.7938,913000.0
2010-07-07 09:30:00,35.05,35.36,34.85,35.34,366100.0,31.0418,31.3164,30.8647,31.2987,366100.0
2010-07-07 10:00:00,35.35,35.47,35.24,35.24,318500.0,31.3075,31.4138,31.2101,31.2101,318500.0
2010-07-07 10:30:00,35.26,35.45,35.22,35.43,359100.0,31.2278,31.3961,31.1924,31.3784,359100.0
2010-07-07 11:00:00,35.43,35.45,35.26,35.33,183800.0,31.3784,31.3961,31.2278,31.2898,183800.0
2010-07-07 11:30:00,35.33,35.4,35.24,35.3,175300.0,31.2898,31.3518,31.2101,31.2632,175300.0
2010-07-07 12:00:00,35.3,35.32,35.23,35.3,187800.0,31.2632,31.2809,31.2012,31.2632,187800.0
2010-07-07 12:30:00,35.3,35.33,35.22,35.24,136000.0,31.2632,31.2898,31.1924,31.2101,136000.0
2010-07-07 13:00:00,35.25,35.45,35.25,35.41,147000.0,31.219,31.3961,31.219,31.3607,147000.0
2010-07-07 13:30:00,35.41,35.49,35.34,35.48,179000.0,31.3607,31.4315,31.2987,31.4227,179000.0
2010-07-07 14:00:00,35.48,35.62,35.48,35.58,335600.0,31.4227,31.5466,31.4227,31.5112,335600.0
2010-07-07 14:30:00,35.58,35.66,35.54,35.65,249800.0,31.5112,31.5821,31.4758,31.5732,249800.0
2010-07-07 15:00:00,35.65,35.81,35.58,35.79,457500.0,31.5732,31.7149,31.5112,31.6972,457500.0
2010-07-07 15:30:00,35.8,36.03,35.79,35.98,839200.0,31.7061,31.9098,31.6972,31.8655,839200.0
2010-07-08 09:30:00,36.1,36.17,35.92,36.09,407700.0,31.9718,32.0337,31.8123,31.9629,407700.0
2010-07-08 10:00:00,36.09,36.16,35.99,36.11,307400.0,31.9629,32.0249,31.8743,31.9806,307400.0
2010-07-08 10:30:00,36.12,36.12,35.98,36.03,219400.0,31.9895,31.9895,31.8655,31.9098,219400.0
2010-07-08 11:00:00,36.03,36.03,35.85,35.87,191200.0,31.9098,31.9098,31.7503,31.7681,191200.0
2010-07-08 11:30:00,35.87,35.9,35.67,35.75,142500.0,31.7681,31.7946,31.5909,31.6618,142500.0
2010-07-08 12:00:00,35.74,35.84,35.7,35.78,140700.0,31.6529,31.7415,31.6175,31.6883,140700.0
2010-07-08 12:30:00,35.78,35.78,35.65,35.68,124200.0,31.6883,31.6883,31.5732,31.5998,124200.0
2010-07-08 13:00:00,35.68,35.78,35.66,35.71,107600.0,31.5998,31.6883,31.5821,31.6264,107600.0
2010-07-08 13:30:00,35.71,35.77,35.63,35.68,158100.0,31.6264,31.6795,31.5555,31.5998,158100.0
2010-07-08 14:00:00,35.68,35.73,35.55,35.61,202200.0,31.5998,31.6441,31.4846,31.5378,202200.0
2010-07-08 14:30:00,35.62,35.73,35.57,35.69,123700.0,31.5466,31.6441,31.5024,31.6086,123700.0
2010-07-08 15:00:00,35.69,35.81,35.57,35.81,277500.0,31.6086,31.7149,31.5024,31.7149,277500.0
2010-07-08 15:30:00,35.81,35.95,35.79,35.91,414700.0,31.7149,31.8389,31.6972,31.8035,414700.0
2010-07-09 09:30:00,35.95,36.17,35.8,36.16,172400.0,31.8389,32.0337,31.7061,32.0249,172400.0
2010-07-09 10:00:00,36.16,36.28,36.1,36.15,164800.0,32.0249,32.1312,31.9718,32.016,164800.0
2010-07-09 10:30:00,36.15,36.29,36.11,36.25,158800.0,32.016,32.14,31.9806,32.1046,158800.0
2010-07-09 11:00:00,36.25,36.31,36.21,36.27,186000.0,32.1046,32.1577,32.0692,32.1223,186000.0
2010-07-09 11:30:00,36.27,36.39,36.22,36.22,138600.0,32.1223,32.2286,32.078,32.078,138600.0
2010-07-09 12:00:00,36.23,36.27,36.2,36.26,83100.0,32.0869,32.1223,32.0603,32.1135,83100.0
2010-07-09 12:30:00,36.26,36.26,36.16,36.18,88400.0,32.1135,32.1135,32.0249,32.0426,88400.0
2010-07-09 13:00:00,36.18,36.22,36.11,36.11,95400.0,32.0426,32.078,31.9806,31.9806,95400.0
2010-07-09 13:30:00,36.12,36.16,36.08,36.13,104600.0,31.9895,32.0249,31.954,31.9983,104600.0
2010-07-09 14:00:00,36.14,36.15,36.07,36.09,107300.0,32.0072,32.016,31.9452,31.9629,107300.0
2010-07-09 14:30:00,36.09,36.26,36.07,36.22,134200.0,31.9629,32.1135,31.9452,32.078,134200.0
2010-07-09 15:00:00,36.23,36.28,36.17,36.19,156100.0,32.0869,32.1312,32.0337,32.0515,156100.0
2010-07-09 15:30:00,36.19,36.31,36.16,36.28,253900.0,32.0515,32.1577,32.0249,32.1312,253900.0
2010-07-12 09:30:00,36.08,36.57,36.08,36.47,248600.0,31.954,32.388,31.954,32.2994,248600.0
2010-07-12 10:00:00,36.47,36.51,36.32,36.32,176700.0,32.2994,32.3349,32.1666,32.1666,176700.0
2010-07-12 10:30:00,36.32,36.51,36.28,36.34,250000.0,32.1666,32.3349,32.1312,32.1843,250000.0
2010-07-12 11:00:00,36.34,36.34,36.18,36.25,180700.0,32.1843,32.1843,32.0426,32.1046,180700.0
2010-07-12 11:30:00,36.25,36.3,36.21,36.26,115900.0,32.1046,32.1489,32.0692,32.1135,115900.0
2010-07-12 12:00:00,36.26,36.39,36.26,36.29,118400.0,32.1135,32.2286,32.1135,32.14,118400.0
2010-07-12 12:30:00,36.29,36.34,36.19,36.19,151400.0,32.14,32.1843,32.0515,32.0515,151400.0
2010-07-12 13:00:00,36.19,36.32,36.18,36.3,76900.0,32.0515,32.1666,32.0426,32.1489,76900.0
2010-07-12 13:30:00,36.3,36.44,36.29,36.4,179200.0,32.1489,32.2729,32.14,32.2374,179200.0
2010-07-12 14:00:00,36.41,36.45,36.34,36.39,100800.0,32.2463,32.2817,32.1843,32.2286,100800.0
2010-07-12 14:30:00,36.39,36.45,36.32,36.39,144800.0,32.2286,32.2817,32.1666,32.2286,144800.0
2010-07-12 15:00:00,36.4,36.48,36.33,36.47,208800.0,32.2374,32.3083,32.1754,32.2994,208800.0
2010-07-12 15:30:00,36.47,36.55,36.44,36.54,457500.0,32.2994,32.3703,32.2729,32.3614,457500.0
2010-07-13 09:30:00,36.8,37.23,36.8,37.17,337600.0,32.5917,32.9725,32.5917,32.9194,337600.0
2010-07-13 10:00:00,37.17,37.33,37.17,37.3,177400.0,32.9194,33.0611,32.9194,33.0345,177400.0
2010-07-13 10:30:00,37.29,37.31,37.17,37.25,146500.0,33.0257,33.0434,32.9194,32.9902,146500.0
2010-07-13 11:00:00,37.24,37.39,37.23,37.36,163300.0,32.9814,33.1142,32.9725,33.0877,163300.0
2010-07-13 11:30:00,37.35,37.58,37.35,37.41,239200.0,33.0788,33.2825,33.0788,33.1319,239200.0
2010-07-13 12:00:00,37.41,37.43,37.34,37.4,111700.0,33.1319,33.1497,33.07,33.1231,111700.0
2010-07-13 12:30:00,37.4,37.42,37.3,37.3,74800.0,33.1231,33.1408,33.0345,33.0345,74800.0
2010-07-13 13:00:00,37.3,37.35,37.16,37.19,122600.0,33.0345,33.0788,32.9105,32.9371,122600.0
2010-07-13 13:30:00,37.19,37.28,37.18,37.21,135900.0,32.9371,33.0168,32.9282,32.9548,135900.0
2010-07-13 14:00:00,37.21,37.36,37.2,37.32,144800.0,32.9548,33.0877,32.946,33.0522,144800.0
2010-07-13 14:30:00,37.33,37.44,37.33,37.42,141400.0,33.0611,33.1585,33.0611,33.1408,141400.0
2010-07-13 15:00:00,37.43,37.62,37.43,37.54,423000.0,33.1497,33.3179,33.1497,33.2471,423000.0
2010-07-13 15:30:00,37.54,37.65,37.47,37.48,573100.0,33.2471,33.3445,33.1851,33.1939,573100.0
2010-07-14 09:30:00,37.61,37.71,37.44,37.46,278900.0,33.3091,33.3976,33.1585,33.1762,278900.0
2010-07-14 10:00:00,37.46,37.46,37.33,37.34,325800.0,33.1762,33.1762,33.0611,33.07,325800.0
2010-07-14 10:30:00,37.35,37.45,37.26,37.34,179900.0,33.0788,33.1674,32.9991,33.07,179900.0
2010-07-14 11:00:00,37.34,37.45,37.28,37.44,238000.0,33.07,33.1674,33.0168,33.1585,238000.0
2010-07-14 11:30:00,37.44,37.5,37.41,37.42,199800.0,33.1585,33.2117,33.1319,33.1408,199800.0
2010-07-14 12:00:00,37.42,37.42,37.31,37.4,157700.0,33.1408,33.1408,33.0434,33.1231,157700.0
2010-07-14 12:30:00,37.4,37.45,37.33,37.35,145000.0,33.1231,33.1674,33.0611,33.0788,145000.0
2010-07-14 13:00:00,37.35,37.36,37.27,37.28,107300.0,33.0788,33.0877,33.008,33.0168,107300.0
2010-07-14 13:30:00,37.28,37.32,37.05,37.11,295100.0,33.0168,33.0522,32.8131,32.8663,295100.0
2010-07-14 14:00:00,37.11,37.12,36.91,36.99,356600.0,32.8663,32.8751,32.6891,32.76,356600.0
2010-07-14 14:30:00,36.99,37.19,36.96,37.18,237400.0,32.76,32.9371,32.7334,32.9282,237400.0
2010-07-14 15:00:00,37.18,37.25,37.13,37.21,282800.0,32.9282,32.9902,32.884,32.9548,282800.0
2010-07-14 15:30:00,37.21,37.25,37.06,37.24,521500.0,32.9548,32.9902,32.822,32.9814,521500.0
2010-07-15 09:30:00,37.19,37.43,37.1,37.43,265300.0,32.9371,33.1497,32.8574,33.1497,265300.0
2010-07-15 10:00:00,37.42,37.42,36.91,37.0,326000.0,33.1408,33.1408,32.6891,32.7688,326000.0
2010-07-15 10:30:00,36.99,37.05,36.95,37.03,160200.0,32.76,32.8131,32.7245,32.7954,160200.0
2010-07-15 11:00:00,37.03,37.2,36.94,37.2,110400.0,32.7954,32.946,32.7157,32.946,110400.0
2010-07-15 11:30:00,37.2,37.27,37.14,37.18,100400.0,32.946,33.008,32.8928,32.9282,100400.0
2010-07-15 12:00:00,37.18,37.27,37.13,37.13,102700.0,32.9282,33.008,32.884,32.884,102700.0
2010-07-15 12:30:00,37.13,37.25,37.09,37.22,73100.0,32.884,32.9902,32.8485,32.9637,73100.0
2010-07-15 13:00:00,37.21,37.41,37.21,37.34,134500.0,32.9548,33.1319,32.9548,33.07,134500.0
2010-07-15 13:30:00,37.35,37.4,37.32,37.35,109600.0,33.0788,33.1231,33.0522,33.0788,109600.0
2010-07-15 14:00:00,37.34,37.47,37.31,37.46,143800.0,33.07,33.1851,33.0434,33.1762,143800.0
2010-07-15 14:30:00,37.46,37.49,37.37,37.38,159400.0,33.1762,33.2028,33.0965,33.1054,159400.0
2010-07-15 15:00:00,37.37,37.42,37.22,37.33,269400.0,33.0965,33.1408,32.9637,33.0611,269400.0
2010-07-15 15:30:00,37.33,37.58,37.33,37.5,549800.0,33.0611,33.2825,33.0611,33.2117,549800.0
2010-07-16 09:30:00,37.47,37.47,37.07,37.16,740900.0,33.1851,33.1851,32.8308,32.9105,740900.0
2010-07-16 10:00:00,37.16,37.18,36.88,37.06,260300.0,32.9105,32.9282,32.6626,32.822,260300.0
2010-07-16 10:30:00,37.06,37.18,37.0,37.15,208400.0,32.822,32.9282,32.7688,32.9017,208400.0
2010-07-16 11:00:00,37.15,37.16,36.9,37.03,148100.0,32.9017,32.9105,32.6803,32.7954,148100.0
2010-07-16 11:30:00,37.02,37.02,36.81,36.84,172100.0,32.7865,32.7865,32.6006,32.6271,172100.0
2010-07-16 12:00:00,36.83,36.91,36.75,36.81,144800.0,32.6183,32.6891,32.5474,32.6006,144800.0
2010-07-16 12:30:00,36.81,36.92,36.76,36.78,102800.0,32.6006,32.698,32.5563,32.574,102800.0
2010-07-16 13:00:00,36.77,36.85,36.71,36.73,190300.0,32.5651,32.636,32.512,32.5297,190300.0
2010-07-16 13:30:00,36.73,36.85,36.63,36.65,213800.0,32.5297,32.636,32.4411,32.4589,213800.0
2010-07-16 14:00:00,36.65,36.72,36.62,36.67,125000.0,32.4589,32.5209,32.4323,32.4766,125000.0
2010-07-16 14:30:00,36.67,36.7,36.61,36.62,163600.0,32.4766,32.5031,32.4234,32.4323,163600.0
2010-07-16 15:00:00,36.62,36.69,36.57,36.63,324500.0,32.4323,32.4943,32.388,32.4411,324500.0
2010-07-16 15:30:00,36.62,36.71,36.55,36.58,639400.0,32.4323,32.512,32.3703,32.3969,639400.0
2010-07-19 09:30:00,36.55,37.07,36.55,36.98,170300.0,32.3703,32.8308,32.3703,32.7511,170300.0
2010-07-19 10:00:00,36.97,37.05,36.72,36.72,176600.0,32.7423,32.8131,32.5209,32.5209,176600.0
2010-07-19 10:30:00,36.72,36.84,36.65,36.79,122600.0,32.5209,32.6271,32.4589,32.5828,122600.0
2010-07-19 11:00:00,36.79,37.0,36.77,36.98,82400.0,32.5828,32.7688,32.5651,32.7511,82400.0
2010-07-19 11:30:00,36.98,37.0,36.92,36.97,91400.0,32.7511,32.7688,32.698,32.7423,91400.0
2010-07-19 12:00:00,36.97,37.01,36.88,37.0,164800.0,32.7423,32.7777,32.6626,32.7688,164800.0
2010-07-19 12:30:00,37.0,37.07,36.96,37.0,151900.0,32.7688,32.8308,32.7334,32.7688,151900.0
2010-07-19 13:00:00,37.0,37.02,36.95,36.97,70300.0,32.7688,32.7865,32.7245,32.7423,70300.0
2010-07-19 13:30:00,36.97,37.03,36.9,36.91,89100.0,32.7423,32.7954,32.6803,32.6891,89100.0
2010-07-19 14:00:00,36.92,37.0,36.9,36.98,175300.0,32.698,32.7688,32.6803,32.7511,175300.0
2010-07-19 14:30:00,36.99,37.03,36.96,36.97,251100.0,32.76,32.7954,32.7334,32.7423,251100.0
2010-07-19 15:00:00,36.98,37.05,36.89,36.92,348500.0,32.7511,32.8131,32.6714,32.698,348500.0
2010-07-19 15:30:00,36.92,37.0,36.83,37.0,377900.0,32.698,32.7688,32.6183,32.7688,377900.0
2010-07-20 09:30:00,36.56,36.62,36.32,36.6,327500.0,32.3791,32.4323,32.1666,32.4146,327500.0
2010-07-20 10:00:00,36.6,36.66,36.44,36.62,170400.0,32.4146,32.4677,32.2729,32.4323,170400.0
2010-07-20 10:30:00,36.6,36.77,36.56,36.73,147800.0,32.4146,32.5651,32.3791,32.5297,147800.0
2010-07-20 11:00:00,36.74,36.9,36.73,36.9,96200.0,32.5386,32.6803,32.5297,32.6803,96200.0
2010-07-20 11:30:00,36.9,36.9,36.76,36.78,88200.0,32.6803,32.6803,32.5563,32.574,88200.0
2010-07-20 12:00:00,36.78,36.88,36.72,36.79,110500.0,32.574,32.6626,32.5209,32.5828,110500.0
2010-07-20 12:30:00,36.78,36.94,36.78,36.93,105800.0,32.574,32.7157,32.574,32.7068,105800.0
2010-07-20 13:00:00,36.94,37.02,36.93,36.99,91100.0,32.7157,32.7865,32.7068,32.76,91100.0
2010-07-20 13:30:00,37.01,37.41,37.0,37.41,358500.0,32.7777,33.1319,32.7688,33.1319,358500.0
2010-07-20 14:00:00,37.42,37.44,37.34,37.38,285100.0,33.1408,33.1585,33.07,33.1054,285100.0
2010-07-20 14:30:00,37.38,37.46,37.28,37.4,344600.0,33.1054,33.1762,33.0168,33.1231,344600.0
2010-07-20 15:00:00,37.41,37.64,37.39,37.54,371600.0,33.1319,33.3356,33.1142,33.2471,371600.0
2010-07-20 15:30:00,37.54,37.71,37.53,37.62,690500.0,33.2471,33.3976,33.2382,33.3179,690500.0
2010-07-21 09:30:00,37.72,37.72,37.21,37.38,370200.0,33.4065,33.4065,32.9548,33.1054,370200.0
2010-07-21 10:00:00,37.37,37.6,37.26,37.59,308500.0,33.0965,33.3002,32.9991,33.2914,308500.0
2010-07-21 10:30:00,37.6,37.68,37.51,37.61,203800.0,33.3002,33.3711,33.2205,33.3091,203800.0
2010-07-21 11:00:00,37.61,37.61,37.45,37.59,173500.0,33.3091,33.3091,33.1674,33.2914,173500.0
2010-07-21 11:30:00,37.58,37.66,37.54,37.65,122200.0,33.2825,33.3534,33.2471,33.3445,122200.0
2010-07-21 12:00:00,37.65,37.75,37.63,37.67,120800.0,33.3445,33.4331,33.3268,33.3622,120800.0
2010-07-21 12:30:00,37.66,37.79,37.64,37.79,204300.0,33.3534,33.4685,33.3356,33.4685,204300.0
2010-07-21 13:00:00,37.78,37.9,37.77,37.88,170800.0,33.4596,33.5659,33.4508,33.5482,170800.0
2010-07-21 13:30:00,37.89,38.0,37.88,37.92,196700.0,33.5571,33.6545,33.5482,33.5836,196700.0
2010-07-21 14:00:00,37.92,37.95,37.54,37.61,530700.0,33.5836,33.6102,33.2471,33.3091,530700.0
2010-07-21 14:30:00,37.6,37.65,37.32,37.35,370100.0,33.3002,33.3445,33.0522,33.0788,370100.0
2010-07-21 15:00:00,37.35,37.51,37.29,37.39,321200.0,33.0788,33.2205,33.0257,33.1142,321200.0
2010-07-21 15:30:00,37.39,37.47,37.32,37.4,431500.0,33.1142,33.1851,33.0522,33.1231,431500.0
2010-07-22 09:30:00,37.71,38.0,37.5,37.96,436700.0,33.3976,33.6545,33.2117,33.619,436700.0
2010-07-22 10:00:00,37.96,38.14,37.96,38.13,383900.0,33.619,33.7785,33.619,33.7696,383900.0
2010-07-22 10:30:00,38.14,38.46,38.11,38.37,287900.0,33.7785,34.0619,33.7519,33.9822,287900.0
2010-07-22 11:00:00,38.37,38.38,38.19,38.2,236000.0,33.9822,33.991,33.8227,33.8316,236000.0
2010-07-22 11:30:00,38.2,38.2,37.97,38.08,257900.0,33.8316,33.8316,33.6279,33.7253,257900.0
2010-07-22 12:00:00,38.08,38.13,38.01,38.03,195500.0,33.7253,33.7696,33.6633,33.681,195500.0
2010-07-22 12:30:00,38.03,38.08,37.99,38.01,126600.0,33.681,33.7253,33.6456,33.6633,126600.0
2010-07-22 13:00:00,38.02,38.1,38.01,38.04,132600.0,33.6722,33.743,33.6633,33.6899,132600.0
2010-07-22 13:30:00,38.04,38.1,38.01,38.01,129900.0,33.6899,33.743,33.6633,33.6633,129900.0
2010-07-22 14:00:00,38.02,38.12,38.02,38.11,209700.0,33.6722,33.7608,33.6722,33.7519,209700.0
2010-07-22 14:30:00,38.12,38.12,37.95,38.09,334700.0,33.7608,33.7608,33.6102,33.7342,334700.0
2010-07-22 15:00:00,38.09,38.09,37.99,38.03,313700.0,33.7342,33.7342,33.6456,33.681,313700.0
2010-07-22 15:30:00,38.03,38.05,37.81,37.96,856200.0,33.681,33.6988,33.4862,33.619,856200.0
2010-07-23 09:30:00,37.78,38.23,37.75,37.92,168400.0,33.4596,33.8582,33.4331,33.5836,168400.0
2010-07-23 10:00:00,37.92,38.3,37.9,38.26,202200.0,33.5836,33.9202,33.5659,33.8847,202200.0
2010-07-23 10:30:00,38.28,38.34,38.24,38.27,116500.0,33.9025,33.9556,33.867,33.8936,116500.0
2010-07-23 11:00:00,38.27,38.3,38.15,38.24,154400.0,33.8936,33.9202,33.7873,33.867,154400.0
2010-07-23 11:30:00,38.24,38.42,38.23,38.34,133700.0,33.867,34.0264,33.8582,33.9556,133700.0
2010-07-23 12:00:00,38.33,38.42,38.13,38.22,328600.0,33.9467,34.0264,33.7696,33.8493,328600.0
2010-07-23 12:30:00,38.22,38.27,38.02,38.27,206800.0,33.8493,33.8936,33.6722,33.8936,206800.0
2010-07-23 13:00:00,38.26,38.53,38.19,38.52,171700.0,33.8847,34.1239,33.8227,34.115,171700.0
2010-07-23 13:30:00,38.52,38.67,38.51,38.64,146600.0,34.115,34.2479,34.1062,34.2213,146600.0
2010-07-23 14:00:00,38.64,38.72,38.58,38.64,163200.0,34.2213,34.2921,34.1681,34.2213,163200.0
2010-07-23 14:30:00,38.65,38.69,38.59,38.63,241500.0,34.2301,34.2656,34.177,34.2124,241500.0
2010-07-23 15:00:00,38.64,38.67,38.57,38.62,240700.0,34.2213,34.2479,34.1593,34.2036,240700.0
2010-07-23 15:30:00,38.62,38.69,38.52,38.66,461800.0,34.2036,34.2656,34.115,34.239,461800.0
2010-07-26 09:30:00,38.89,38.89,38.61,38.85,244000.0,34.4427,34.4427,34.1947,34.4073,244000.0
2010-07-26 10:00:00,38.86,39.03,38.8,38.81,202100.0,34.4161,34.5667,34.363,34.3718,202100.0
2010-07-26 10:30:00,38.81,39.01,38.76,38.99,181700.0,34.3718,34.549,34.3276,34.5313,181700.0
2010-07-26 11:00:00,39.0,39.13,39.0,39.13,291300.0,34.5401,34.6553,34.5401,34.6553,291300.0
2010-07-26 11:30:00,39.12,39.25,39.06,39.14,233800.0,34.6464,34.7615,34.5933,34.6641,233800.0
2010-07-26 12:00:00,39.15,39.18,39.11,39.12,172100.0,34.673,34.6995,34.6375,34.6464,172100.0
2010-07-26 12:30:00,39.12,39.16,39.03,39.1,207200.0,34.6464,34.6818,34.5667,34.6287,207200.0
2010-07-26 13:00:00,39.1,39.19,39.07,39.19,120400.0,34.6287,34.7084,34.6021,34.7084,120400.0
2010-07-26 13:30:00,39.19,39.31,39.18,39.21,174000.0,34.7084,34.8147,34.6995,34.7261,174000.0
2010-07-26 14:00:00,39.2,39.24,39.18,39.18,114700.0,34.7172,34.7527,34.6995,34.6995,114700.0
2010-07-26 14:30:00,39.18,39.25,39.11,39.24,217200.0,34.6995,34.7615,34.6375,34.7527,217200.0
2010-07-26 15:00:00,39.25,39.33,39.24,39.3,248300.0,34.7615,34.8324,34.7527,34.8058,248300.0
2010-07-26 15:30:00,39.31,39.38,39.27,39.37,512300.0,34.8147,34.8767,34.7792,34.8678,512300.0
2010-07-27 09:30:00,39.36,39.77,39.28,39.71,257900.0,34.859,35.2221,34.7881,35.1689,257900.0
2010-07-27 10:00:00,39.72,39.87,39.45,39.5,548400.0,35.1778,35.3106,34.9387,34.9829,548400.0
2010-07-27 10:30:00,39.5,39.54,39.26,39.31,306900.0,34.9829,35.0184,34.7704,34.8147,306900.0
2010-07-27 11:00:00,39.31,39.51,39.25,39.48,176900.0,34.8147,34.9918,34.7615,34.9652,176900.0
2010-07-27 11:30:00,39.48,39.58,39.47,39.57,141800.0,34.9652,35.0538,34.9564,35.0449,141800.0
2010-07-27 12:00:00,39.57,39.65,39.5,39.5,131700.0,35.0449,35.1158,34.9829,34.9829,131700.0
2010-07-27 12:30:00,39.5,39.58,39.37,39.41,116400.0,34.9829,35.0538,34.8678,34.9032,116400.0
2010-07-27 13:00:00,39.41,39.46,39.31,39.33,102800.0,34.9032,34.9475,34.8147,34.8324,102800.0
2010-07-27 13:30:00,39.34,39.53,39.31,39.5,104800.0,34.8412,35.0095,34.8147,34.9829,104800.0
2010-07-27 14:00:00,39.5,39.65,39.46,39.55,159100.0,34.9829,35.1158,34.9475,35.0272,159100.0
2010-07-27 14:30:00,39.56,39.58,39.44,39.49,135500.0,35.0361,35.0538,34.9298,34.9741,135500.0
2010-07-27 15:00:00,39.49,39.63,39.49,39.58,239400.0,34.9741,35.0981,34.9741,35.0538,239400.0
2010-07-27 15:30:00,39.58,39.62,39.53,39.57,345200.0,35.0538,35.0892,35.0095,35.0449,345200.0
2010-07-28 09:30:00,39.56,39.92,39.51,39.87,289100.0,35.0361,35.3549,34.9918,35.3106,289100.0
2010-07-28 10:00:00,39.88,39.94,39.72,39.81,299500.0,35.3195,35.3726,35.1778,35.2575,299500.0
2010-07-28 10:30:00,39.8,39.81,39.64,39.66,158800.0,35.2486,35.2575,35.1069,35.1246,158800.0
2010-07-28 11:00:00,39.66,39.85,39.52,39.81,211300.0,35.1246,35.2929,35.0007,35.2575,211300.0
2010-07-28 11:30:00,39.81,39.91,39.78,39.79,124100.0,35.2575,35.3461,35.2309,35.2398,124100.0
2010-07-28 12:00:00,39.79,39.89,39.75,39.8,150900.0,35.2398,35.3283,35.2044,35.2486,150900.0
2010-07-28 12:30:00,39.8,39.82,39.71,39.81,106600.0,35.2486,35.2663,35.1689,35.2575,106600.0
2010-07-28 13:00:00,39.81,39.84,39.69,39.74,146800.0,35.2575,35.2841,35.1512,35.1955,146800.0
2010-07-28 13:30:00,39.74,39.85,39.72,39.82,209700.0,35.1955,35.2929,35.1778,35.2663,209700.0
2010-07-28 14:00:00,39.82,39.85,39.61,39.64,238100.0,35.2663,35.2929,35.0804,35.1069,238100.0
2010-07-28 14:30:00,39.65,39.69,39.56,39.58,187300.0,35.1158,35.1512,35.0361,35.0538,187300.0
2010-07-28 15:00:00,39.59,39.6,39.46,39.57,254900.0,35.0626,35.0715,34.9475,35.0449,254900.0
2010-07-28 15:30:00,39.57,39.63,39.55,39.6,308400.0,35.0449,35.0981,35.0272,35.0715,308400.0
2010-07-29 09:30:00,39.58,39.99,39.51,39.93,250000.0,35.0538,35.4169,34.9918,35.3638,250000.0
2010-07-29 10:00:00,39.93,39.94,39.72,39.72,320200.0,35.3638,35.3726,35.1778,35.1778,320200.0
2010-07-29 10:30:00,39.71,39.82,39.6,39.72,281900.0,35.1689,35.2663,35.0715,35.1778,281900.0
2010-07-29 11:00:00,39.72,39.72,39.38,39.4,273200.0,35.1778,35.1778,34.8767,34.8944,273200.0
2010-07-29 11:30:00,39.4,39.44,39.23,39.31,247400.0,34.8944,34.9298,34.7438,34.8147,247400.0
2010-07-29 12:00:00,39.31,39.36,39.13,39.35,248800.0,34.8147,34.859,34.6553,34.8501,248800.0
2010-07-29 12:30:00,39.35,39.4,39.25,39.4,158800.0,34.8501,34.8944,34.7615,34.8944,158800.0
2010-07-29 13:00:00,39.39,39.54,39.37,39.54,168400.0,34.8855,35.0184,34.8678,35.0184,168400.0
2010-07-29 13:30:00,39.54,39.83,39.51,39.78,320300.0,35.0184,35.2752,34.9918,35.2309,320300.0
2010-07-29 14:00:00,39.77,39.84,39.61,39.84,158200.0,35.2221,35.2841,35.0804,35.2841,158200.0
2010-07-29 14:30:00,39.85,40.0,39.85,39.92,350300.0,35.2929,35.4258,35.2929,35.3549,350300.0
2010-07-29 15:00:00,39.92,39.97,39.82,39.84,218000.0,35.3549,35.3992,35.2663,35.2841,218000.0
2010-07-29 15:30:00,39.85,39.87,39.57,39.57,476300.0,35.2929,35.3106,35.0449,35.0449,476300.0
2010-07-30 09:30:00,39.22,39.47,39.05,39.29,320600.0,34.735,34.9564,34.5844,34.797,320600.0
2010-07-30 10:00:00,39.29,39.58,39.27,39.47,213400.0,34.797,35.0538,34.7792,34.9564,213400.0
2010-07-30 10:30:00,39.47,39.79,39.47,39.67,273200.0,34.9564,35.2398,34.9564,35.1335,273200.0
2010-07-30 11:00:00,39.67,39.74,39.53,39.53,142500.0,35.1335,35.1955,35.0095,35.0095,142500.0
2010-07-30 11:30:00,39.54,39.73,39.54,39.71,149300.0,35.0184,35.1866,35.0184,35.1689,149300.0
2010-07-30 12:00:00,39.72,39.76,39.64,39.73,122500.0,35.1778,35.2132,35.1069,35.1866,122500.0
2010-07-30 12:30:00,39.72,39.73,39.65,39.67,117900.0,35.1778,35.1866,35.1158,35.1335,117900.0
2010-07-30 13:00:00,39.66,39.7,39.53,39.59,130900.0,35.1246,35.1601,35.0095,35.0626,130900.0
2010-07-30 13:30:00,39.59,39.59,39.44,39.47,127500.0,35.0626,35.0626,34.9298,34.9564,127500.0
2010-07-30 14:00:00,39.46,39.71,39.41,39.69,201100.0,34.9475,35.1689,34.9032,35.1512,201100.0
2010-07-30 14:30:00,39.68,39.73,39.61,39.62,149100.0,35.1424,35.1866,35.0804,35.0892,149100.0
2010-07-30 15:00:00,39.64,39.98,39.61,39.9,302600.0,35.1069,35.4081,35.0804,35.3372,302600.0
2010-07-30 15:30:00,39.9,39.93,39.69,39.76,626300.0,35.3372,35.3638,35.1512,35.2132,626300.0
2010-08-02 09:30:00,39.99,39.99,39.75,39.84,374500.0,35.4169,35.4169,35.2044,35.2841,374500.0
2010-08-02 10:00:00,39.84,40.31,39.84,40.31,440100.0,35.2841,35.7003,35.2841,35.7003,440100.0
2010-08-02 10:30:00,40.31,40.37,40.26,40.27,138300.0,35.7003,35.7535,35.656,35.6649,138300.0
2010-08-02 11:00:00,40.29,40.3,40.15,40.17,197500.0,35.6826,35.6915,35.5586,35.5763,197500.0
2010-08-02 11:30:00,40.18,40.27,40.15,40.17,156700.0,35.5852,35.6649,35.5586,35.5763,156700.0
2010-08-02 12:00:00,40.16,40.19,40.06,40.08,102200.0,35.5675,35.594,35.4789,35.4966,102200.0
2010-08-02 12:30:00,40.09,40.1,39.96,40.01,123100.0,35.5055,35.5143,35.3903,35.4346,123100.0
2010-08-02 13:00:00,40.01,40.06,39.94,39.98,187600.0,35.4346,35.4789,35.3726,35.4081,187600.0
2010-08-02 13:30:00,39.99,40.09,39.94,40.04,146800.0,35.4169,35.5055,35.3726,35.4612,146800.0
2010-08-02 14:00:00,40.04,40.11,39.99,40.03,177500.0,35.4612,35.5232,35.4169,35.4523,177500.0
2010-08-02 14:30:00,40.03,40.17,40.02,40.15,202000.0,35.4523,35.5763,35.4435,35.5586,202000.0
2010-08-02 15:00:00,40.15,40.2,40.07,40.17,187600.0,35.5586,35.6029,35.4878,35.5763,187600.0
2010-08-02 15:30:00,40.17,40.24,40.14,40.22,370600.0,35.5763,35.6383,35.5498,35.6206,370600.0
2010-08-03 09:30:00,39.97,40.21,39.9,40.02,166200.0,35.3992,35.6117,35.3372,35.4435,166200.0
2010-08-03 10:00:00,40.02,40.06,39.87,40.06,148500.0,35.4435,35.4789,35.3106,35.4789,148500.0
2010-08-03 10:30:00,40.06,40.36,40.06,40.34,175500.0,35.4789,35.7446,35.4789,35.7269,175500.0
2010-08-03 11:00:00,40.34,40.42,40.29,40.32,111900.0,35.7269,35.7977,35.6826,35.7092,111900.0
2010-08-03 11:30:00,40.33,40.45,40.33,40.37,81900.0,35.718,35.8243,35.718,35.7535,81900.0
2010-08-03 12:00:00,40.37,40.38,40.25,40.28,81000.0,35.7535,35.7623,35.6472,35.6737,81000.0
2010-08-03 12:30:00,40.28,40.41,40.24,40.33,96400.0,35.6737,35.7889,35.6383,35.718,96400.0
2010-08-03 13:00:00,40.33,40.39,40.26,40.35,99000.0,35.718,35.7712,35.656,35.7357,99000.0
2010-08-03 13:30:00,40.35,40.42,40.35,40.41,85700.0,35.7357,35.7977,35.7357,35.7889,85700.0
2010-08-03 14:00:00,40.41,40.47,40.4,40.44,101500.0,35.7889,35.842,35.78,35.8154,101500.0
2010-08-03 14:30:00,40.45,40.45,40.33,40.38,163800.0,35.8243,35.8243,35.718,35.7623,163800.0
2010-08-03 15:00:00,40.38,40.39,40.27,40.28,178900.0,35.7623,35.7712,35.6649,35.6737,178900.0
2010-08-03 15:30:00,40.28,40.31,40.19,40.29,488400.0,35.6737,35.7003,35.594,35.6826,488400.0
2010-08-04 09:30:00,40.24,40.68,40.22,40.57,269700.0,35.6383,36.028,35.6206,35.9306,269700.0
2010-08-04 10:00:00,40.58,40.8,40.46,40.49,208400.0,35.9394,36.1343,35.8332,35.8597,208400.0
2010-08-04 10:30:00,40.5,40.75,40.49,40.71,143200.0,35.8686,36.09,35.8597,36.0546,143200.0
2010-08-04 11:00:00,40.71,40.83,40.71,40.78,141900.0,36.0546,36.1608,36.0546,36.1166,141900.0
2010-08-04 11:30:00,40.78,40.86,40.76,40.78,196300.0,36.1166,36.1874,36.0989,36.1166,196300.0
2010-08-04 12:00:00,40.78,40.83,40.75,40.77,206000.0,36.1166,36.1608,36.09,36.1077,206000.0
2010-08-04 12:30:00,40.76,40.79,40.65,40.7,146100.0,36.0989,36.1254,36.0014,36.0457,146100.0
2010-08-04 13:00:00,40.71,40.74,40.51,40.52,198900.0,36.0546,36.0811,35.8774,35.8863,198900.0
2010-08-04 13:30:00,40.53,40.61,40.52,40.57,125600.0,35.8952,35.966,35.8863,35.9306,125600.0
2010-08-04 14:00:00,40.58,40.68,40.56,40.61,153000.0,35.9394,36.028,35.9217,35.966,153000.0
2010-08-04 14:30:00,40.61,40.65,40.56,40.64,278900.0,35.966,36.0014,35.9217,35.9926,278900.0
2010-08-04 15:00:00,40.65,40.78,40.62,40.76,192100.0,36.0014,36.1166,35.9749,36.0989,192100.0
2010-08-04 15:30:00,40.76,40.82,40.75,40.76,351200.0,36.0989,36.152,36.09,36.0989,351200.0
2010-08-05 09:30:00,40.36,40.58,40.2,40.49,276500.0,35.7446,35.9394,35.6029,35.8597,276500.0
2010-08-05 10:00:00,40.5,40.54,40.44,40.51,121500.0,35.8686,35.904,35.8154,35.8774,121500.0
2010-08-05 10:30:00,40.52,40.56,40.31,40.32,116200.0,35.8863,35.9217,35.7003,35.7092,116200.0
2010-08-05 11:00:00,40.31,40.43,40.2,40.42,134700.0,35.7003,35.8066,35.6029,35.7977,134700.0
2010-08-05 11:30:00,40.42,40.59,40.38,40.51,137100.0,35.7977,35.9483,35.7623,35.8774,137100.0
2010-08-05 12:00:00,40.51,40.65,40.49,40.57,82400.0,35.8774,36.0014,35.8597,35.9306,82400.0
2010-08-05 12:30:00,40.57,40.61,40.52,40.53,99400.0,35.9306,35.966,35.8863,35.8952,99400.0
2010-08-05 13:00:00,40.53,40.54,40.43,40.5,73000.0,35.8952,35.904,35.8066,35.8686,73000.0
2010-08-05 13:30:00,40.51,40.6,40.5,40.57,87500.0,35.8774,35.9571,35.8686,35.9306,87500.0
2010-08-05 14:00:00,40.58,40.61,40.52,40.55,96500.0,35.9394,35.966,35.8863,35.9129,96500.0
2010-08-05 14:30:00,40.55,40.55,40.45,40.46,132800.0,35.9129,35.9129,35.8243,35.8332,132800.0
2010-08-05 15:00:00,40.47,40.55,40.46,40.49,184800.0,35.842,35.9129,35.8332,35.8597,184800.0
2010-08-05 15:30:00,40.5,40.5,40.35,40.43,436600.0,35.8686,35.8686,35.7357,35.8066,436600.0
2010-08-06 09:30:00,40.01,40.68,39.71,40.68,286300.0,35.4346,36.028,35.1689,36.028,286300.0
2010-08-06 10:00:00,40.68,40.74,40.47,40.57,252200.0,36.028,36.0811,35.842,35.9306,252200.0
2010-08-06 10:30:00,40.58,40.66,39.97,40.02,353100.0,35.9394,36.0103,35.3992,35.4435,353100.0
2010-08-06 11:00:00,40.01,40.1,39.89,40.08,173700.0,35.4346,35.5143,35.3283,35.4966,173700.0
2010-08-06 11:30:00,40.08,40.2,40.04,40.12,85500.0,35.4966,35.6029,35.4612,35.532,85500.0
2010-08-06 12:00:00,40.12,40.17,40.04,40.06,100300.0,35.532,35.5763,35.4612,35.4789,100300.0
2010-08-06 12:30:00,40.05,40.18,40.02,40.12,71800.0,35.47,35.5852,35.4435,35.532,71800.0
2010-08-06 13:00:00,40.13,40.17,40.05,40.13,81200.0,35.5409,35.5763,35.47,35.5409,81200.0
2010-08-06 13:30:00,40.14,40.22,40.1,40.17,69500.0,35.5498,35.6206,35.5143,35.5763,69500.0
2010-08-06 14:00:00,40.18,40.25,40.13,40.25,79100.0,35.5852,35.6472,35.5409,35.6472,79100.0
2010-08-06 14:30:00,40.25,40.54,40.24,40.52,161900.0,35.6472,35.904,35.6383,35.8863,161900.0
2010-08-06 15:00:00,40.53,40.62,40.45,40.58,190800.0,35.8952,35.9749,35.8243,35.9394,190800.0
2010-08-06 15:30:00,40.58,40.7,40.52,40.67,311400.0,35.9394,36.0457,35.8863,36.0191,311400.0
2010-08-09 09:30:00,40.7,40.75,40.56,40.6,107800.0,36.0457,36.09,35.9217,35.9571,107800.0
2010-08-09 10:00:00,40.61,40.77,40.61,40.74,100300.0,35.966,36.1077,35.966,36.0811,100300.0
2010-08-09 10:30:00,40.74,40.85,40.74,40.83,85900.0,36.0811,36.1786,36.0811,36.1608,85900.0
2010-08-09 11:00:00,40.83,40.87,40.8,40.83,64800.0,36.1608,36.1963,36.1343,36.1608,64800.0
2010-08-09 11:30:00,40.83,40.9,40.8,40.81,70200.0,36.1608,36.2228,36.1343,36.1431,70200.0
2010-08-09 12:00:00,40.81,40.83,40.65,40.65,147100.0,36.1431,36.1608,36.0014,36.0014,147100.0
2010-08-09 12:30:00,40.65,40.69,40.6,40.68,93400.0,36.0014,36.0369,35.9571,36.028,93400.0
2010-08-09 13:00:00,40.67,40.69,40.58,40.59,122700.0,36.0191,36.0369,35.9394,35.9483,122700.0
2010-08-09 13:30:00,40.59,40.59,40.53,40.54,151800.0,35.9483,35.9483,35.8952,35.904,151800.0
2010-08-09 14:00:00,40.55,40.57,40.53,40.54,135800.0,35.9129,35.9306,35.8952,35.904,135800.0
2010-08-09 14:30:00,40.55,40.7,40.54,40.69,174900.0,35.9129,36.0457,35.904,36.0369,174900.0
2010-08-09 15:00:00,40.7,40.71,40.61,40.61,161500.0,36.0457,36.0546,35.966,35.966,161500.0
2010-08-09 15:30:00,40.62,40.68,40.6,40.63,323700.0,35.9749,36.028,35.9571,35.9837,323700.0
2010-08-10 09:30:00,40.24,40.46,39.9,39.97,253900.0,35.6383,35.8332,35.3372,35.3992,253900.0
2010-08-10 10:00:00,39.96,40.19,39.89,40.16,153100.0,35.3903,35.594,35.3283,35.5675,153100.0
2010-08-10 10:30:00,40.14,40.2,40.08,40.15,179400.0,35.5498,35.6029,35.4966,35.5586,179400.0
2010-08-10 11:00:00,40.16,40.22,40.06,40.11,254500.0,35.5675,35.6206,35.4789,35.5232,254500.0
2010-08-10 11:30:00,40.11,40.13,40.03,40.09,186100.0,35.5232,35.5409,35.4523,35.5055,186100.0
2010-08-10 12:00:00,40.08,40.23,40.05,40.23,142000.0,35.4966,35.6295,35.47,35.6295,142000.0
2010-08-10 12:30:00,40.23,40.26,40.2,40.23,98600.0,35.6295,35.656,35.6029,35.6295,98600.0
2010-08-10 13:00:00,40.22,40.23,40.01,40.03,64300.0,35.6206,35.6295,35.4346,35.4523,64300.0
2010-08-10 13:30:00,40.02,40.07,40.01,40.07,83800.0,35.4435,35.4878,35.4346,35.4878,83800.0
2010-08-10 14:00:00,40.06,40.43,40.05,40.35,300000.0,35.4789,35.8066,35.47,35.7357,300000.0
2010-08-10 14:30:00,40.36,40.66,40.36,40.54,280500.0,35.7446,36.0103,35.7446,35.904,280500.0
2010-08-10 15:00:00,40.54,40.65,40.4,40.52,168600.0,35.904,36.0014,35.78,35.8863,168600.0
2010-08-10 15:30:00,40.52,40.6,40.41,40.44,377400.0,35.8863,35.9571,35.7889,35.8154,377400.0
2010-08-11 09:30:00,39.92,40.05,39.22,39.4,286500.0,35.3549,35.47,34.735,34.8944,286500.0
2010-08-11 10:00:00,39.41,39.61,39.37,39.45,179500.0,34.9032,35.0804,34.8678,34.9387,179500.0
2010-08-11 10:30:00,39.44,39.44,39.19,39.22,191300.0,34.9298,34.9298,34.7084,34.735,191300.0
2010-08-11 11:00:00,39.22,39.31,39.14,39.24,150200.0,34.735,34.8147,34.6641,34.7527,150200.0
2010-08-11 11:30:00,39.24,39.39,39.24,39.3,105300.0,34.7527,34.8855,34.7527,34.8058,105300.0
2010-08-11 12:00:00,39.29,39.36,39.25,39.28,79900.0,34.797,34.859,34.7615,34.7881,79900.0
2010-08-11 12:30:00,39.28,39.29,39.15,39.17,101900.0,34.7881,34.797,34.673,34.6907,101900.0
2010-08-11 13:00:00,39.18,39.32,39.18,39.24,89500.0,34.6995,34.8235,34.6995,34.7527,89500.0
2010-08-11 13:30:00,39.25,39.27,39.16,39.19,80200.0,34.7615,34.7792,34.6818,34.7084,80200.0
2010-08-11 14:00:00,39.19,39.41,39.18,39.37,138800.0,34.7084,34.9032,34.6995,34.8678,138800.0
2010-08-11 14:30:00,39.36,39.38,39.23,39.31,152200.0,34.859,34.8767,34.7438,34.8147,152200.0
2010-08-11 15:00:00,39.31,39.4,39.28,39.37,159400.0,34.8147,34.8944,34.7881,34.8678,159400.0
2010-08-11 15:30:00,39.37,39.46,39.21,39.25,532900.0,34.8678,34.9475,34.7261,34.7615,532900.0
2010-08-12 09:30:00,38.71,38.76,38.34,38.44,562300.0,34.2833,34.3276,33.9556,34.0442,562300.0
2010-08-12 10:00:00,38.45,38.6,38.41,38.43,248800.0,34.053,34.1859,34.0176,34.0353,248800.0
2010-08-12 10:30:00,38.44,38.63,38.34,38.56,337800.0,34.0442,34.2124,33.9556,34.1504,337800.0
2010-08-12 11:00:00,38.56,38.62,38.44,38.61,173400.0,34.1504,34.2036,34.0442,34.1947,173400.0
2010-08-12 11:30:00,38.61,38.65,38.53,38.62,111000.0,34.1947,34.2301,34.1239,34.2036,111000.0
2010-08-12 12:00:00,38.62,38.62,38.48,38.6,103500.0,34.2036,34.2036,34.0796,34.1859,103500.0
2010-08-12 12:30:00,38.6,38.69,38.55,38.67,139700.0,34.1859,34.2656,34.1416,34.2479,139700.0
2010-08-12 13:00:00,38.67,38.71,38.48,38.53,152900.0,34.2479,34.2833,34.0796,34.1239,152900.0
2010-08-12 13:30:00,38.55,38.56,38.35,38.41,136700.0,34.1416,34.1504,33.9645,34.0176,136700.0
2010-08-12 14:00:00,38.4,38.49,38.36,38.44,190000.0,34.0087,34.0884,33.9733,34.0442,190000.0
2010-08-12 14:30:00,38.44,38.53,38.33,38.51,199400.0,34.0442,34.1239,33.9467,34.1062,199400.0
2010-08-12 15:00:00,38.51,38.74,38.51,38.74,281300.0,34.1062,34.3099,34.1062,34.3099,281300.0
2010-08-12 15:30:00,38.73,38.8,38.49,38.6,1022100.0,34.301,34.363,34.0884,34.1859,1022100.0
2010-08-13 09:30:00,38.59,38.77,38.46,38.77,242200.0,34.177,34.3364,34.0619,34.3364,242200.0
2010-08-13 10:00:00,38.76,38.78,38.55,38.62,159400.0,34.3276,34.3453,34.1416,34.2036,159400.0
2010-08-13 10:30:00,38.62,38.73,38.57,38.68,141700.0,34.2036,34.301,34.1593,34.2567,141700.0
2010-08-13 11:00:00,38.67,38.72,38.63,38.68,75000.0,34.2479,34.2921,34.2124,34.2567,75000.0
2010-08-13 11:30:00,38.7,38.79,38.62,38.78,116500.0,34.2744,34.3541,34.2036,34.3453,116500.0
2010-08-13 12:00:00,38.79,38.89,38.76,38.87,64900.0,34.3541,34.4427,34.3276,34.425,64900.0
2010-08-13 12:30:00,38.87,38.87,38.78,38.82,86100.0,34.425,34.425,34.3453,34.3807,86100.0
2010-08-13 13:00:00,38.83,38.91,38.77,38.85,124400.0,34.3896,34.4604,34.3364,34.4073,124400.0
2010-08-13 13:30:00,38.85,38.93,38.83,38.86,65300.0,34.4073,34.4781,34.3896,34.4161,65300.0
2010-08-13 14:00:00,38.86,38.86,38.75,38.79,90700.0,34.4161,34.4161,34.3187,34.3541,90700.0
2010-08-13 14:30:00,38.8,38.84,38.69,38.72,259300.0,34.363,34.3984,34.2656,34.2921,259300.0
2010-08-13 15:00:00,38.72,38.77,38.69,38.69,128800.0,34.2921,34.3364,34.2656,34.2656,128800.0
2010-08-13 15:30:00,38.69,38.7,38.55,38.56,448300.0,34.2656,34.2744,34.1416,34.1504,448300.0
2010-08-16 09:30:00,38.48,38.51,38.05,38.31,260600.0,34.0796,34.1062,33.6988,33.929,260600.0
2010-08-16 10:00:00,38.31,38.49,38.29,38.43,412900.0,33.929,34.0884,33.9113,34.0353,412900.0
2010-08-16 10:30:00,38.43,38.52,38.37,38.4,405300.0,34.0353,34.115,33.9822,34.0087,405300.0
2010-08-16 11:00:00,38.4,38.41,38.23,38.25,237200.0,34.0087,34.0176,33.8582,33.8759,237200.0
2010-08-16 11:30:00,38.24,38.33,38.23,38.28,213400.0,33.867,33.9467,33.8582,33.9025,213400.0
2010-08-16 12:00:00,38.29,38.31,38.23,38.29,207400.0,33.9113,33.929,33.8582,33.9113,207400.0
2010-08-16 12:30:00,38.3,38.39,38.28,38.32,308000.0,33.9202,33.9999,33.9025,33.9379,308000.0
2010-08-16 13:00:00,38.32,38.43,38.29,38.4,166500.0,33.9379,34.0353,33.9113,34.0087,166500.0
2010-08-16 13:30:00,38.4,38.5,38.4,38.41,138900.0,34.0087,34.0973,34.0087,34.0176,138900.0
2010-08-16 14:00:00,38.42,38.48,38.33,38.4,132900.0,34.0264,34.0796,33.9467,34.0087,132900.0
2010-08-16 14:30:00,38.4,38.41,38.22,38.26,219800.0,34.0087,34.0176,33.8493,33.8847,219800.0
2010-08-16 15:00:00,38.25,38.31,38.23,38.3,233100.0,33.8759,33.929,33.8582,33.9202,233100.0
2010-08-16 15:30:00,38.3,38.43,38.28,38.36,403800.0,33.9202,34.0353,33.9025,33.9733,403800.0
2010-08-17 09:30:00,38.77,38.86,38.52,38.84,146600.0,34.3364,34.4161,34.115,34.3984,146600.0
2010-08-17 10:00:00,38.84,38.95,38.72,38.92,208500.0,34.3984,34.4958,34.2921,34.4693,208500.0
2010-08-17 10:30:00,38.93,39.16,38.91,39.15,276500.0,34.4781,34.6818,34.4604,34.673,276500.0
2010-08-17 11:00:00,39.14,39.45,39.14,39.38,256100.0,34.6641,34.9387,34.6641,34.8767,256100.0
2010-08-17 11:30:00,39.39,39.49,39.38,39.43,132300.0,34.8855,34.9741,34.8767,34.9209,132300.0
2010-08-17 12:00:00,39.42,39.42,39.35,39.37,202000.0,34.9121,34.9121,34.8501,34.8678,202000.0
2010-08-17 12:30:00,39.37,39.43,39.35,39.42,88800.0,34.8678,34.9209,34.8501,34.9121,88800.0
2010-08-17 13:00:00,39.42,39.48,39.35,39.45,286500.0,34.9121,34.9652,34.8501,34.9387,286500.0
2010-08-17 13:30:00,39.45,39.48,39.33,39.37,206300.0,34.9387,34.9652,34.8324,34.8678,206300.0
2010-08-17 14:00:00,39.37,39.52,39.36,39.49,135500.0,34.8678,35.0007,34.859,34.9741,135500.0
2010-08-17 14:30:00,39.49,39.5,39.42,39.44,270500.0,34.9741,34.9829,34.9121,34.9298,270500.0
2010-08-17 15:00:00,39.44,39.46,39.35,39.45,311100.0,34.9298,34.9475,34.8501,34.9387,311100.0
2010-08-17 15:30:00,39.45,39.46,39.3,39.31,671700.0,34.9387,34.9475,34.8058,34.8147,671700.0
2010-08-18 09:30:00,39.15,39.17,38.65,39.08,342000.0,34.673,34.6907,34.2301,34.611,342000.0
2010-08-18 10:00:00,39.08,39.25,38.98,39.0,118600.0,34.611,34.7615,34.5224,34.5401,118600.0
2010-08-18 10:30:00,39.0,39.11,38.95,39.03,117100.0,34.5401,34.6375,34.4958,34.5667,117100.0
2010-08-18 11:00:00,39.04,39.16,39.01,39.11,174200.0,34.5755,34.6818,34.549,34.6375,174200.0
2010-08-18 11:30:00,39.12,39.37,39.11,39.33,88500.0,34.6464,34.8678,34.6375,34.8324,88500.0
2010-08-18 12:00:00,39.34,39.36,39.28,39.33,82600.0,34.8412,34.859,34.7881,34.8324,82600.0
2010-08-18 12:30:00,39.33,39.47,39.25,39.43,87200.0,34.8324,34.9564,34.7615,34.9209,87200.0
2010-08-18 13:00:00,39.44,39.6,39.44,39.55,95000.0,34.9298,35.0715,34.9298,35.0272,95000.0
2010-08-18 13:30:00,39.56,39.6,39.5,39.56,113000.0,35.0361,35.0715,34.9829,35.0361,113000.0
2010-08-18 14:00:00,39.56,39.58,39.45,39.5,108300.0,35.0361,35.0538,34.9387,34.9829,108300.0
2010-08-18 14:30:00,39.5,39.56,39.44,39.44,130100.0,34.9829,35.0361,34.9298,34.9298,130100.0
2010-08-18 15:00:00,39.45,39.49,39.34,39.37,163800.0,34.9387,34.9741,34.8412,34.8678,163800.0
2010-08-18 15:30:00,39.37,39.44,39.32,39.34,445500.0,34.8678,34.9298,34.8235,34.8412,445500.0
2010-08-19 09:30:00,39.06,39.36,39.02,39.13,285300.0,34.5933,34.859,34.5578,34.6553,285300.0
2010-08-19 10:00:00,39.12,39.12,38.76,38.99,423700.0,34.6464,34.6464,34.3276,34.5313,423700.0
2010-08-19 10:30:00,38.99,39.09,38.75,38.85,209400.0,34.5313,34.6198,34.3187,34.4073,209400.0
2010-08-19 11:00:00,38.85,38.9,38.74,38.8,153500.0,34.4073,34.4516,34.3099,34.363,153500.0
2010-08-19 11:30:00,38.81,38.81,38.51,38.63,269900.0,34.3718,34.3718,34.1062,34.2124,269900.0
2010-08-19 12:00:00,38.64,38.7,38.55,38.67,153600.0,34.2213,34.2744,34.1416,34.2479,153600.0
2010-08-19 12:30:00,38.67,38.73,38.65,38.72,102000.0,34.2479,34.301,34.2301,34.2921,102000.0
2010-08-19 13:00:00,38.72,38.78,38.66,38.68,97300.0,34.2921,34.3453,34.239,34.2567,97300.0
2010-08-19 13:30:00,38.68,38.81,38.67,38.73,94400.0,34.2567,34.3718,34.2479,34.301,94400.0
2010-08-19 14:00:00,38.73,38.82,38.62,38.8,137000.0,34.301,34.3807,34.2036,34.363,137000.0
2010-08-19 14:30:00,38.8,38.86,38.76,38.82,166500.0,34.363,34.4161,34.3276,34.3807,166500.0
2010-08-19 15:00:00,38.82,39.04,38.81,38.96,294800.0,34.3807,34.5755,34.3718,34.5047,294800.0
2010-08-19 15:30:00,38.95,38.98,38.75,38.77,619400.0,34.4958,34.5224,34.3187,34.3364,619400.0
2010-08-20 09:30:00,41.37,42.79,41.35,42.79,3048500.0,36.6391,37.8967,36.6214,37.8967,3048500.0
2010-08-20 10:00:00,42.79,43.4,42.59,43.37,2239900.0,37.8967,38.437,37.7196,38.4104,2239900.0
2010-08-20 10:30:00,43.37,43.98,43.35,43.5,1482900.0,38.4104,38.9506,38.3927,38.5255,1482900.0
2010-08-20 11:00:00,43.5,43.5,43.05,43.09,1191400.0,38.5255,38.5255,38.127,38.1624,1191400.0
2010-08-20 11:30:00,43.1,43.25,42.96,43.18,936200.0,38.1713,38.3041,38.0473,38.2421,936200.0
2010-08-20 12:00:00,43.18,43.33,42.86,43.09,715000.0,38.2421,38.375,37.9587,38.1624,715000.0
2010-08-20 12:30:00,43.1,43.47,43.03,43.47,809900.0,38.1713,38.4989,38.1093,38.4989,809900.0
2010-08-20 13:00:00,43.47,43.79,43.39,43.64,803500.0,38.4989,38.7824,38.4281,38.6495,803500.0
2010-08-20 13:30:00,43.64,43.67,43.38,43.56,679900.0,38.6495,38.6761,38.4192,38.5787,679900.0
2010-08-20 14:00:00,43.57,44.09,43.46,44.03,885400.0,38.5875,39.048,38.4901,38.9949,885400.0
2010-08-20 14:30:00,44.03,44.27,43.87,44.14,1152300.0,38.9949,39.2075,38.8532,39.0923,1152300.0
2010-08-20 15:00:00,44.14,44.44,44.0,44.43,1169500.0,39.0923,39.358,38.9683,39.3492,1169500.0
2010-08-20 15:30:00,44.43,44.85,44.38,44.64,2844300.0,39.3492,39.7211,39.3049,39.5352,2844300.0
2010-08-23 09:30:00,43.53,43.73,42.52,43.55,2692900.0,38.5521,38.7292,37.6576,38.5698,2692900.0
2010-08-23 10:00:00,43.55,43.58,42.8,42.98,1216100.0,38.5698,38.5964,37.9056,38.065,1216100.0
2010-08-23 10:30:00,42.97,43.15,42.65,42.65,823800.0,38.0561,38.2155,37.7727,37.7727,823800.0
2010-08-23 11:00:00,42.65,42.84,42.49,42.6,757600.0,37.7727,37.941,37.631,37.7284,757600.0
2010-08-23 11:30:00,42.59,42.71,42.48,42.71,519900.0,37.7196,37.8259,37.6222,37.8259,519900.0
2010-08-23 12:00:00,42.71,43.38,42.71,43.36,763100.0,37.8259,38.4192,37.8259,38.4015,763100.0
2010-08-23 12:30:00,43.36,43.46,43.01,43.06,415700.0,38.4015,38.4901,38.0916,38.1358,415700.0
2010-08-23 13:00:00,43.07,43.21,42.89,43.15,303100.0,38.1447,38.2687,37.9853,38.2155,303100.0
2010-08-23 13:30:00,43.14,43.18,42.73,42.88,360400.0,38.2067,38.2421,37.8436,37.9764,360400.0
2010-08-23 14:00:00,42.89,42.97,42.76,42.92,509900.0,37.9853,38.0561,37.8701,38.0118,509900.0
2010-08-23 14:30:00,42.92,43.07,42.79,42.88,414200.0,38.0118,38.1447,37.8967,37.9764,414200.0
2010-08-23 15:00:00,42.89,43.1,42.89,43.04,553600.0,37.9853,38.1713,37.9853,38.1181,553600.0
2010-08-23 15:30:00,43.05,43.12,42.82,42.83,1111900.0,38.127,38.189,37.9233,37.9321,1111900.0
2010-08-24 09:30:00,42.6,42.8,42.09,42.3,522100.0,37.7284,37.9056,37.2768,37.4627,522100.0
2010-08-24 10:00:00,42.3,42.76,41.92,42.76,851600.0,37.4627,37.8701,37.1262,37.8701,851600.0
2010-08-24 10:30:00,42.77,43.01,42.74,42.93,643900.0,37.879,38.0916,37.8524,38.0207,643900.0
2010-08-24 11:00:00,42.92,43.08,42.92,43.07,762200.0,38.0118,38.1535,38.0118,38.1447,762200.0
2010-08-24 11:30:00,43.07,43.17,42.99,42.99,409300.0,38.1447,38.2333,38.0738,38.0738,409300.0
2010-08-24 12:00:00,42.99,43.1,42.93,43.09,382900.0,38.0738,38.1713,38.0207,38.1624,382900.0
2010-08-24 12:30:00,43.1,43.22,43.04,43.17,320400.0,38.1713,38.2775,38.1181,38.2333,320400.0
2010-08-24 13:00:00,43.18,43.19,43.07,43.13,221000.0,38.2421,38.251,38.1447,38.1978,221000.0
2010-08-24 13:30:00,43.14,43.15,42.74,42.82,417800.0,38.2067,38.2155,37.8524,37.9233,417800.0
2010-08-24 14:00:00,42.82,42.83,42.67,42.68,306400.0,37.9233,37.9321,37.7904,37.7993,306400.0
2010-08-24 14:30:00,42.69,42.9,42.68,42.88,518400.0,37.8081,37.9941,37.7993,37.9764,518400.0
2010-08-24 15:00:00,42.88,42.97,42.82,42.88,445700.0,37.9764,38.0561,37.9233,37.9764,445700.0
2010-08-24 15:30:00,42.89,42.89,42.66,42.69,969600.0,37.9853,37.9853,37.7816,37.8081,969600.0
2010-08-25 09:30:00,42.25,42.65,42.04,42.11,443700.0,37.4185,37.7727,37.2325,37.2945,443700.0
2010-08-25 10:00:00,42.11,42.41,41.98,42.38,496400.0,37.2945,37.5602,37.1793,37.5336,496400.0
2010-08-25 10:30:00,42.38,42.43,42.28,42.41,469300.0,37.5336,37.5779,37.445,37.5602,469300.0
2010-08-25 11:00:00,42.41,42.49,42.32,42.49,498700.0,37.5602,37.631,37.4805,37.631,498700.0
2010-08-25 11:30:00,42.49,42.49,42.35,42.4,249800.0,37.631,37.631,37.507,37.5513,249800.0
2010-08-25 12:00:00,42.4,42.45,42.37,42.44,154300.0,37.5513,37.5956,37.5247,37.5867,154300.0
2010-08-25 12:30:00,42.45,42.47,42.35,42.38,203100.0,37.5956,37.6133,37.507,37.5336,203100.0
2010-08-25 13:00:00,42.37,42.45,42.33,42.42,256600.0,37.5247,37.5956,37.4893,37.569,256600.0
2010-08-25 13:30:00,42.41,42.5,42.4,42.4,298000.0,37.5602,37.6399,37.5513,37.5513,298000.0
2010-08-25 14:00:00,42.41,42.53,42.4,42.46,371400.0,37.5602,37.6664,37.5513,37.6044,371400.0
2010-08-25 14:30:00,42.46,42.57,42.4,42.55,406100.0,37.6044,37.7019,37.5513,37.6842,406100.0
2010-08-25 15:00:00,42.55,42.58,42.35,42.42,302300.0,37.6842,37.7107,37.507,37.569,302300.0
2010-08-25 15:30:00,42.42,42.64,42.4,42.61,1392600.0,37.569,37.7639,37.5513,37.7373,1392600.0
2010-08-26 09:30:00,42.65,43.16,42.65,43.02,611300.0,37.7727,38.2244,37.7727,38.1004,611300.0
2010-08-26 10:00:00,43.01,43.25,42.99,43.17,653900.0,38.0916,38.3041,38.0738,38.2333,653900.0
2010-08-26 10:30:00,43.18,43.24,43.09,43.12,548200.0,38.2421,38.2953,38.1624,38.189,548200.0
2010-08-26 11:00:00,43.12,43.15,42.88,43.0,528400.0,38.189,38.2155,37.9764,38.0827,528400.0
2010-08-26 11:30:00,43.0,43.03,42.7,42.81,271200.0,38.0827,38.1093,37.817,37.9144,271200.0
2010-08-26 12:00:00,42.82,42.83,42.69,42.75,207800.0,37.9233,37.9321,37.8081,37.8613,207800.0
2010-08-26 12:30:00,42.76,42.83,42.64,42.7,352400.0,37.8701,37.9321,37.7639,37.817,352400.0
2010-08-26 13:00:00,42.69,42.71,42.6,42.64,226600.0,37.8081,37.8259,37.7284,37.7639,226600.0
2010-08-26 13:30:00,42.66,42.68,42.52,42.54,193900.0,37.7816,37.7993,37.6576,37.6753,193900.0
2010-08-26 14:00:00,42.53,42.6,42.38,42.47,277000.0,37.6664,37.7284,37.5336,37.6133,277000.0
2010-08-26 14:30:00,42.49,42.56,42.38,42.44,314100.0,37.631,37.693,37.5336,37.5867,314100.0
2010-08-26 15:00:00,42.44,42.6,42.42,42.56,386000.0,37.5867,37.7284,37.569,37.693,386000.0
2010-08-26 15:30:00,42.55,42.59,42.3,42.32,964900.0,37.6842,37.7196,37.4627,37.4805,964900.0
2010-08-27 09:30:00,42.55,42.86,42.38,42.42,399400.0,37.6842,37.9587,37.5336,37.569,399400.0
2010-08-27 10:00:00,42.42,42.64,41.95,42.53,984300.0,37.569,37.7639,37.1528,37.6664,984300.0
2010-08-27 10:30:00,42.53,42.58,42.2,42.26,377300.0,37.6664,37.7107,37.3742,37.4273,377300.0
2010-08-27 11:00:00,42.26,42.66,42.26,42.6,357800.0,37.4273,37.7816,37.4273,37.7284,357800.0
2010-08-27 11:30:00,42.61,42.8,42.55,42.74,434200.0,37.7373,37.9056,37.6842,37.8524,434200.0
2010-08-27 12:00:00,42.75,42.9,42.68,42.77,203800.0,37.8613,37.9941,37.7993,37.879,203800.0
2010-08-27 12:30:00,42.78,42.83,42.63,42.67,179800.0,37.8879,37.9321,37.755,37.7904,179800.0
2010-08-27 13:00:00,42.67,42.8,42.6,42.8,210000.0,37.7904,37.9056,37.7284,37.9056,210000.0
2010-08-27 13:30:00,42.8,42.87,42.71,42.87,179700.0,37.9056,37.9676,37.8259,37.9676,179700.0
2010-08-27 14:00:00,42.87,42.89,42.73,42.84,200100.0,37.9676,37.9853,37.8436,37.941,200100.0
2010-08-27 14:30:00,42.84,42.99,42.84,42.91,162700.0,37.941,38.0738,37.941,38.003,162700.0
2010-08-27 15:00:00,42.91,43.07,42.85,43.05,223200.0,38.003,38.1447,37.9498,38.127,223200.0
2010-08-27 15:30:00,43.05,43.08,42.9,42.91,593300.0,38.127,38.1535,37.9941,38.003,593300.0
2010-08-30 09:30:00,42.48,43.14,42.46,43.01,416400.0,37.6222,38.2067,37.6044,38.0916,416400.0
2010-08-30 10:00:00,43.01,43.09,42.89,43.01,355800.0,38.0916,38.1624,37.9853,38.0916,355800.0
2010-08-30 10:30:00,42.99,43.07,42.93,42.99,237600.0,38.0738,38.1447,38.0207,38.0738,237600.0
2010-08-30 11:00:00,42.99,43.0,42.77,42.81,187400.0,38.0738,38.0827,37.879,37.9144,187400.0
2010-08-30 11:30:00,42.82,42.84,42.5,42.55,221700.0,37.9233,37.941,37.6399,37.6842,221700.0
2010-08-30 12:00:00,42.55,42.57,42.51,42.57,117600.0,37.6842,37.7019,37.6487,37.7019,117600.0
2010-08-30 12:30:00,42.57,42.61,42.49,42.54,191600.0,37.7019,37.7373,37.631,37.6753,191600.0
2010-08-30 13:00:00,42.54,42.62,42.45,42.5,197700.0,37.6753,37.7462,37.5956,37.6399,197700.0
2010-08-30 13:30:00,42.49,42.58,42.47,42.5,165700.0,37.631,37.7107,37.6133,37.6399,165700.0
2010-08-30 14:00:00,42.5,42.57,42.43,42.5,219200.0,37.6399,37.7019,37.5779,37.6399,219200.0
2010-08-30 14:30:00,42.49,42.59,42.48,42.57,280500.0,37.631,37.7196,37.6222,37.7019,280500.0
2010-08-30 15:00:00,42.56,42.59,42.4,42.41,252700.0,37.693,37.7196,37.5513,37.5602,252700.0
2010-08-30 15:30:00,42.41,42.44,42.22,42.22,605800.0,37.5602,37.5867,37.3919,37.3919,605800.0
2010-08-31 09:30:00,42.08,42.45,41.83,42.45,367500.0,37.2679,37.5956,37.0465,37.5956,367500.0
2010-08-31 10:00:00,42.46,42.88,42.43,42.78,425300.0,37.6044,37.9764,37.5779,37.8879,425300.0
2010-08-31 10:30:00,42.79,42.8,42.49,42.57,307700.0,37.8967,37.9056,37.631,37.7019,307700.0
2010-08-31 11:00:00,42.55,42.85,42.44,42.78,294900.0,37.6842,37.9498,37.5867,37.8879,294900.0
2010-08-31 11:30:00,42.78,42.83,42.66,42.77,190100.0,37.8879,37.9321,37.7816,37.879,190100.0
2010-08-31 12:00:00,42.77,42.78,42.64,42.72,176900.0,37.879,37.8879,37.7639,37.8347,176900.0
2010-08-31 12:30:00,42.73,42.78,42.59,42.59,185700.0,37.8436,37.8879,37.7196,37.7196,185700.0
2010-08-31 13:00:00,42.58,42.83,42.57,42.78,117100.0,37.7107,37.9321,37.7019,37.8879,117100.0
2010-08-31 13:30:00,42.79,42.83,42.71,42.73,103700.0,37.8967,37.9321,37.8259,37.8436,103700.0
2010-08-31 14:00:00,42.72,42.83,42.59,42.66,247200.0,37.8347,37.9321,37.7196,37.7816,247200.0
2010-08-31 14:30:00,42.66,42.69,42.51,42.59,346500.0,37.7816,37.8081,37.6487,37.7196,346500.0
2010-08-31 15:00:00,42.59,42.67,42.48,42.6,456700.0,37.7196,37.7904,37.6222,37.7284,456700.0
2010-08-31 15:30:00,42.6,42.81,42.6,42.79,812500.0,37.7284,37.9144,37.7284,37.8967,812500.0
2010-09-01 09:30:00,42.96,43.55,42.94,43.5,691600.0,38.0473,38.5698,38.0296,38.5255,691600.0
2010-09-01 10:00:00,43.5,43.8,43.48,43.58,1094500.0,38.5255,38.7912,38.5078,38.5964,1094500.0
2010-09-01 10:30:00,43.59,43.76,43.56,43.63,661200.0,38.6052,38.7558,38.5787,38.6407,661200.0
2010-09-01 11:00:00,43.64,43.67,43.45,43.51,549200.0,38.6495,38.6761,38.4812,38.5344,549200.0
2010-09-01 11:30:00,43.52,43.77,43.52,43.6,359000.0,38.5432,38.7646,38.5432,38.6141,359000.0
2010-09-01 12:00:00,43.6,43.61,43.33,43.36,503200.0,38.6141,38.6229,38.375,38.4015,503200.0
2010-09-01 12:30:00,43.37,43.37,43.21,43.22,309000.0,38.4104,38.4104,38.2687,38.2775,309000.0
2010-09-01 13:00:00,43.23,43.29,43.19,43.2,241500.0,38.2864,38.3395,38.251,38.2598,241500.0
2010-09-01 13:30:00,43.21,43.26,43.19,43.24,229500.0,38.2687,38.313,38.251,38.2953,229500.0
2010-09-01 14:00:00,43.24,43.3,43.17,43.29,289000.0,38.2953,38.3484,38.2333,38.3395,289000.0
2010-09-01 14:30:00,43.29,43.43,43.27,43.41,156600.0,38.3395,38.4635,38.3218,38.4458,156600.0
2010-09-01 15:00:00,43.41,43.56,43.37,43.47,218800.0,38.4458,38.5787,38.4104,38.4989,218800.0
2010-09-01 15:30:00,43.47,43.66,43.44,43.62,607800.0,38.4989,38.6672,38.4724,38.6318,607800.0
2010-09-02 09:30:00,43.69,43.78,43.03,43.19,601600.0,38.6938,38.7735,38.1093,38.251,601600.0
2010-09-02 10:00:00,43.2,43.75,43.16,43.75,463800.0,38.2598,38.7469,38.2244,38.7469,463800.0
2010-09-02 10:30:00,43.76,43.9,43.68,43.88,315300.0,38.7558,38.8798,38.6849,38.8621,315300.0
2010-09-02 11:00:00,43.87,43.93,43.65,43.72,195300.0,38.8532,38.9063,38.6584,38.7204,195300.0
2010-09-02 11:30:00,43.7,43.78,43.58,43.61,158500.0,38.7026,38.7735,38.5964,38.6229,158500.0
2010-09-02 12:00:00,43.62,43.83,43.61,43.83,143900.0,38.6318,38.8178,38.6229,38.8178,143900.0
2010-09-02 12:30:00,43.82,43.85,43.74,43.75,125700.0,38.8089,38.8355,38.7381,38.7469,125700.0
2010-09-02 13:00:00,43.75,43.81,43.74,43.81,129000.0,38.7469,38.8001,38.7381,38.8001,129000.0
2010-09-02 13:30:00,43.8,43.89,43.8,43.87,180700.0,38.7912,38.8709,38.7912,38.8532,180700.0
2010-09-02 14:00:00,43.87,43.95,43.85,43.88,195100.0,38.8532,38.9241,38.8355,38.8621,195100.0
2010-09-02 14:30:00,43.88,43.96,43.87,43.89,173100.0,38.8621,38.9329,38.8532,38.8709,173100.0
2010-09-02 15:00:00,43.88,43.99,43.84,43.95,232300.0,38.8621,38.9595,38.8266,38.9241,232300.0
2010-09-02 15:30:00,43.95,44.0,43.92,44.0,528100.0,38.9241,38.9683,38.8975,38.9683,528100.0
2010-09-03 09:30:00,44.11,44.41,43.88,43.9,679700.0,39.0658,39.3315,38.8621,38.8798,679700.0
2010-09-03 10:00:00,43.9,43.9,43.34,43.37,617700.0,38.8798,38.8798,38.3838,38.4104,617700.0
2010-09-03 10:30:00,43.38,43.6,43.33,43.49,250300.0,38.4192,38.6141,38.375,38.5167,250300.0
2010-09-03 11:00:00,43.5,43.58,43.4,43.53,173300.0,38.5255,38.5964,38.437,38.5521,173300.0
2010-09-03 11:30:00,43.52,43.63,43.46,43.57,236200.0,38.5432,38.6407,38.4901,38.5875,236200.0
2010-09-03 12:00:00,43.57,43.68,43.54,43.65,127600.0,38.5875,38.6849,38.5609,38.6584,127600.0
2010-09-03 12:30:00,43.66,43.91,43.65,43.87,176000.0,38.6672,38.8886,38.6584,38.8532,176000.0
2010-09-03 13:00:00,43.87,43.94,43.8,43.82,128700.0,38.8532,38.9152,38.7912,38.8089,128700.0
2010-09-03 13:30:00,43.82,43.97,43.79,43.96,115800.0,38.8089,38.9418,38.7824,38.9329,115800.0
2010-09-03 14:00:00,43.96,43.99,43.89,43.96,100100.0,38.9329,38.9595,38.8709,38.9329,100100.0
2010-09-03 14:30:00,43.96,44.0,43.77,43.78,196300.0,38.9329,38.9683,38.7646,38.7735,196300.0
2010-09-03 15:00:00,43.79,43.95,43.78,43.95,244800.0,38.7824,38.9241,38.7735,38.9241,244800.0
2010-09-03 15:30:00,43.95,44.04,43.9,44.01,946100.0,38.9241,39.0038,38.8798,38.9772,946100.0
2010-09-07 09:30:00,44.17,44.58,44.03,44.48,516300.0,39.1189,39.482,38.9949,39.3934,516300.0
2010-09-07 10:00:00,44.49,44.61,44.4,44.6,528100.0,39.4023,39.5086,39.3226,39.4997,528100.0
2010-09-07 10:30:00,44.6,44.67,44.45,44.66,307300.0,39.4997,39.5617,39.3669,39.5529,307300.0
2010-09-07 11:00:00,44.65,44.69,44.47,44.55,378100.0,39.544,39.5794,39.3846,39.4554,378100.0
2010-09-07 11:30:00,44.55,44.56,44.37,44.5,216500.0,39.4554,39.4643,39.296,39.4112,216500.0
2010-09-07 12:00:00,44.51,44.51,44.31,44.34,130700.0,39.42,39.42,39.2429,39.2695,130700.0
2010-09-07 12:30:00,44.34,44.6,44.28,44.6,252400.0,39.2695,39.4997,39.2163,39.4997,252400.0
2010-09-07 13:00:00,44.6,44.67,44.56,44.58,257900.0,39.4997,39.5617,39.4643,39.482,257900.0
2010-09-07 13:30:00,44.58,44.58,44.41,44.48,264700.0,39.482,39.482,39.3315,39.3934,264700.0
2010-09-07 14:00:00,44.48,44.57,44.44,44.47,175000.0,39.3934,39.4732,39.358,39.3846,175000.0
2010-09-07 14:30:00,44.47,44.51,44.39,44.4,194200.0,39.3846,39.42,39.3137,39.3226,194200.0
2010-09-07 15:00:00,44.4,44.44,44.34,44.39,289800.0,39.3226,39.358,39.2695,39.3137,289800.0
2010-09-07 15:30:00,44.39,44.52,44.37,44.41,534700.0,39.3137,39.4289,39.296,39.3315,534700.0
2010-09-08 09:30:00,44.37,45.1,44.37,44.86,754400.0,39.296,39.9425,39.296,39.73,754400.0
2010-09-08 10:00:00,44.87,44.98,44.78,44.88,417000.0,39.7389,39.8363,39.6591,39.7477,417000.0
2010-09-08 10:30:00,44.88,45.04,44.85,44.85,374900.0,39.7477,39.8894,39.7211,39.7211,374900.0
2010-09-08 11:00:00,44.85,44.95,44.78,44.78,225500.0,39.7211,39.8097,39.6591,39.6591,225500.0
2010-09-08 11:30:00,44.79,44.8,44.54,44.57,253000.0,39.668,39.6769,39.4466,39.4732,253000.0
2010-09-08 12:00:00,44.57,44.78,44.56,44.78,227700.0,39.4732,39.6591,39.4643,39.6591,227700.0
2010-09-08 12:30:00,44.78,44.8,44.62,44.62,154200.0,39.6591,39.6769,39.5174,39.5174,154200.0
2010-09-08 13:00:00,44.63,44.63,44.55,44.59,140000.0,39.5263,39.5263,39.4554,39.4909,140000.0
2010-09-08 13:30:00,44.59,44.65,44.39,44.46,217500.0,39.4909,39.544,39.3137,39.3757,217500.0
2010-09-08 14:00:00,44.46,44.49,44.37,44.47,199700.0,39.3757,39.4023,39.296,39.3846,199700.0
2010-09-08 14:30:00,44.47,44.54,44.42,44.45,260600.0,39.3846,39.4466,39.3403,39.3669,260600.0
2010-09-08 15:00:00,44.47,44.56,44.35,44.36,276600.0,39.3846,39.4643,39.2783,39.2872,276600.0
2010-09-08 15:30:00,44.37,44.45,44.25,44.33,590800.0,39.296,39.3669,39.1898,39.2606,590800.0
2010-09-09 09:30:00,44.62,44.82,44.25,44.59,273200.0,39.5174,39.6946,39.1898,39.4909,273200.0
2010-09-09 10:00:00,44.6,44.71,44.44,44.45,159400.0,39.4997,39.5971,39.358,39.3669,159400.0
2010-09-09 10:30:00,44.45,44.45,44.16,44.16,148800.0,39.3669,39.3669,39.11,39.11,148800.0
2010-09-09 11:00:00,44.17,44.43,44.17,44.28,192400.0,39.1189,39.3492,39.1189,39.2163,192400.0
2010-09-09 11:30:00,44.29,44.34,44.22,44.22,134900.0,39.2252,39.2695,39.1632,39.1632,134900.0
2010-09-09 12:00:00,44.23,44.26,44.18,44.25,99400.0,39.172,39.1986,39.1278,39.1898,99400.0
2010-09-09 12:30:00,44.25,44.3,44.21,44.21,107100.0,39.1898,39.234,39.1543,39.1543,107100.0
2010-09-09 13:00:00,44.21,44.21,43.98,43.98,198700.0,39.1543,39.1543,38.9506,38.9506,198700.0
2010-09-09 13:30:00,43.99,43.99,43.8,43.84,306900.0,38.9595,38.9595,38.7912,38.8266,306900.0
2010-09-09 14:00:00,43.85,44.0,43.85,43.88,161400.0,38.8355,38.9683,38.8355,38.8621,161400.0
2010-09-09 14:30:00,43.88,43.96,43.88,43.96,243300.0,38.8621,38.9329,38.8621,38.9329,243300.0
2010-09-09 15:00:00,43.96,44.02,43.94,43.98,229700.0,38.9329,38.9861,38.9152,38.9506,229700.0
2010-09-09 15:30:00,43.99,44.01,43.91,43.98,543600.0,38.9595,38.9772,38.8886,38.9506,543600.0
2010-09-10 09:30:00,43.33,43.66,43.22,43.42,627500.0,38.375,38.6672,38.2775,38.4547,627500.0
2010-09-10 10:00:00,43.41,43.47,43.31,43.38,425100.0,38.4458,38.4989,38.3572,38.4192,425100.0
2010-09-10 10:30:00,43.38,43.63,43.32,43.61,340400.0,38.4192,38.6407,38.3661,38.6229,340400.0
2010-09-10 11:00:00,43.62,43.64,43.54,43.58,183900.0,38.6318,38.6495,38.5609,38.5964,183900.0
2010-09-10 11:30:00,43.59,43.6,43.31,43.33,165100.0,38.6052,38.6141,38.3572,38.375,165100.0
2010-09-10 12:00:00,43.33,43.41,43.2,43.37,206900.0,38.375,38.4458,38.2598,38.4104,206900.0
2010-09-10 12:30:00,43.37,43.45,43.34,43.37,184200.0,38.4104,38.4812,38.3838,38.4104,184200.0
2010-09-10 13:00:00,43.37,43.42,43.3,43.33,156900.0,38.4104,38.4547,38.3484,38.375,156900.0
2010-09-10 13:30:00,43.33,43.48,43.33,43.45,146000.0,38.375,38.5078,38.375,38.4812,146000.0
2010-09-10 14:00:00,43.45,43.59,43.44,43.55,211100.0,38.4812,38.6052,38.4724,38.5698,211100.0
2010-09-10 14:30:00,43.55,43.65,43.52,43.62,362700.0,38.5698,38.6584,38.5432,38.6318,362700.0
2010-09-10 15:00:00,43.63,43.63,43.48,43.51,298000.0,38.6407,38.6407,38.5078,38.5344,298000.0
2010-09-10 15:30:00,43.51,43.53,43.44,43.47,707800.0,38.5344,38.5521,38.4724,38.4989,707800.0
2010-09-13 09:30:00,44.12,44.26,43.84,43.91,497000.0,39.0746,39.1986,38.8266,38.8886,497000.0
2010-09-13 10:00:00,43.89,44.09,43.89,44.06,354600.0,38.8709,39.048,38.8709,39.0215,354600.0
2010-09-13 10:30:00,44.07,44.17,43.95,44.15,588100.0,39.0303,39.1189,38.9241,39.1012,588100.0
2010-09-13 11:00:00,44.16,44.39,44.15,44.26,456300.0,39.11,39.3137,39.1012,39.1986,456300.0
2010-09-13 11:30:00,44.26,44.27,43.97,44.02,326700.0,39.1986,39.2075,38.9418,38.9861,326700.0
2010-09-13 12:00:00,44.01,44.12,43.87,43.94,192100.0,38.9772,39.0746,38.8532,38.9152,192100.0
2010-09-13 12:30:00,43.94,44.02,43.9,43.98,124000.0,38.9152,38.9861,38.8798,38.9506,124000.0
2010-09-13 13:00:00,43.99,44.02,43.96,43.98,131100.0,38.9595,38.9861,38.9329,38.9506,131100.0
2010-09-13 13:30:00,43.98,44.01,43.96,43.98,144700.0,38.9506,38.9772,38.9329,38.9506,144700.0
2010-09-13 14:00:00,43.99,44.07,43.93,44.03,204300.0,38.9595,39.0303,38.9063,38.9949,204300.0
2010-09-13 14:30:00,44.03,44.03,43.95,43.99,212600.0,38.9949,38.9949,38.9241,38.9595,212600.0
2010-09-13 15:00:00,44.0,44.16,43.98,44.13,229000.0,38.9683,39.11,38.9506,39.0835,229000.0
2010-09-13 15:30:00,44.13,44.31,44.06,44.1,725100.0,39.0835,39.2429,39.0215,39.0569,725100.0
2010-09-14 09:30:00,44.0,44.14,43.9,43.92,292200.0,38.9683,39.0923,38.8798,38.8975,292200.0
2010-09-14 10:00:00,43.92,44.01,43.83,43.88,277800.0,38.8975,38.9772,38.8178,38.8621,277800.0
2010-09-14 10:30:00,43.87,43.99,43.79,43.98,382800.0,38.8532,38.9595,38.7824,38.9506,382800.0
2010-09-14 11:00:00,43.97,44.16,43.97,44.06,301400.0,38.9418,39.11,38.9418,39.0215,301400.0
2010-09-14 11:30:00,44.06,44.13,43.97,44.04,274300.0,39.0215,39.0835,38.9418,39.0038,274300.0
2010-09-14 12:00:00,44.04,44.06,44.0,44.01,207900.0,39.0038,39.0215,38.9683,38.9772,207900.0
2010-09-14 12:30:00,44.02,44.04,43.95,43.99,218400.0,38.9861,39.0038,38.9241,38.9595,218400.0
2010-09-14 13:00:00,43.99,44.02,43.95,43.98,308100.0,38.9595,38.9861,38.9241,38.9506,308100.0
2010-09-14 13:30:00,43.98,44.02,43.92,43.99,175900.0,38.9506,38.9861,38.8975,38.9595,175900.0
2010-09-14 14:00:00,43.99,44.01,43.94,43.94,202300.0,38.9595,38.9772,38.9152,38.9152,202300.0
2010-09-14 14:30:00,43.95,44.05,43.94,44.0,219800.0,38.9241,39.0126,38.9152,38.9683,219800.0
2010-09-14 15:00:00,44.0,44.13,43.98,44.03,402200.0,38.9683,39.0835,38.9506,38.9949,402200.0
2010-09-14 15:30:00,44.02,44.07,43.85,43.9,754000.0,38.9861,39.0303,38.8355,38.8798,754000.0
2010-09-15 09:30:00,43.74,43.84,43.56,43.8,211400.0,38.7381,38.8266,38.5787,38.7912,211400.0
2010-09-15 10:00:00,43.8,43.99,43.69,43.81,492200.0,38.7912,38.9595,38.6938,38.8001,492200.0
2010-09-15 10:30:00,43.82,43.87,43.73,43.85,260900.0,38.8089,38.8532,38.7292,38.8355,260900.0
2010-09-15 11:00:00,43.85,43.94,43.82,43.9,164700.0,38.8355,38.9152,38.8089,38.8798,164700.0
2010-09-15 11:30:00,43.9,44.08,43.89,43.96,246600.0,38.8798,39.0392,38.8709,38.9329,246600.0
2010-09-15 12:00:00,43.97,44.08,43.94,44.05,258200.0,38.9418,39.0392,38.9152,39.0126,258200.0
2010-09-15 12:30:00,44.05,44.17,44.0,44.08,243800.0,39.0126,39.1189,38.9683,39.0392,243800.0
2010-09-15 13:00:00,44.09,44.15,44.05,44.1,174800.0,39.048,39.1012,39.0126,39.0569,174800.0
2010-09-15 13:30:00,44.09,44.1,43.99,44.05,196300.0,39.048,39.0569,38.9595,39.0126,196300.0
2010-09-15 14:00:00,44.04,44.07,43.99,44.0,170500.0,39.0038,39.0303,38.9595,38.9683,170500.0
2010-09-15 14:30:00,44.0,44.0,43.84,43.92,229600.0,38.9683,38.9683,38.8266,38.8975,229600.0
2010-09-15 15:00:00,43.92,44.11,43.89,44.1,272600.0,38.8975,39.0658,38.8709,39.0569,272600.0
2010-09-15 15:30:00,44.1,44.15,43.99,44.1,662800.0,39.0569,39.1012,38.9595,39.0569,662800.0
2010-09-16 09:30:00,44.1,44.6,44.08,44.55,444200.0,39.0569,39.4997,39.0392,39.4554,444200.0
2010-09-16 10:00:00,44.54,44.74,44.46,44.59,341500.0,39.4466,39.6237,39.3757,39.4909,341500.0
2010-09-16 10:30:00,44.58,44.59,44.3,44.46,339900.0,39.482,39.4909,39.234,39.3757,339900.0
2010-09-16 11:00:00,44.45,44.55,44.34,44.38,118800.0,39.3669,39.4554,39.2695,39.3049,118800.0
2010-09-16 11:30:00,44.39,44.61,44.39,44.54,119500.0,39.3137,39.5086,39.3137,39.4466,119500.0
2010-09-16 12:00:00,44.53,44.55,44.44,44.55,121200.0,39.4377,39.4554,39.358,39.4554,121200.0
2010-09-16 12:30:00,44.55,44.78,44.55,44.75,149800.0,39.4554,39.6591,39.4554,39.6326,149800.0
2010-09-16 13:00:00,44.74,44.76,44.53,44.64,168500.0,39.6237,39.6414,39.4377,39.5352,168500.0
2010-09-16 13:30:00,44.63,44.68,44.61,44.65,90200.0,39.5263,39.5706,39.5086,39.544,90200.0
2010-09-16 14:00:00,44.64,44.8,44.64,44.79,177200.0,39.5352,39.6769,39.5352,39.668,177200.0
2010-09-16 14:30:00,44.78,44.85,44.75,44.83,279700.0,39.6591,39.7211,39.6326,39.7034,279700.0
2010-09-16 15:00:00,44.83,44.99,44.82,44.95,525200.0,39.7034,39.8451,39.6946,39.8097,525200.0
2010-09-16 15:30:00,44.95,45.0,44.85,44.87,613600.0,39.8097,39.854,39.7211,39.7389,613600.0
2010-09-17 09:30:00,45.0,45.0,44.62,44.69,1008200.0,39.854,39.854,39.5174,39.5794,1008200.0
2010-09-17 10:00:00,44.69,44.76,44.56,44.73,293500.0,39.5794,39.6414,39.4643,39.6149,293500.0
2010-09-17 10:30:00,44.73,44.99,44.7,44.99,171600.0,39.6149,39.8451,39.5883,39.8451,171600.0
2010-09-17 11:00:00,44.99,45.06,44.82,44.83,260500.0,39.8451,39.9071,39.6946,39.7034,260500.0
2010-09-17 11:30:00,44.84,44.91,44.75,44.89,114600.0,39.7123,39.7743,39.6326,39.7566,114600.0
2010-09-17 12:00:00,44.9,45.1,44.89,45.09,95400.0,39.7654,39.9425,39.7566,39.9337,95400.0
2010-09-17 12:30:00,45.08,45.1,44.86,44.9,129400.0,39.9248,39.9425,39.73,39.7654,129400.0
2010-09-17 13:00:00,44.89,44.94,44.79,44.86,160100.0,39.7566,39.8008,39.668,39.73,160100.0
2010-09-17 13:30:00,44.86,44.93,44.86,44.93,59300.0,39.73,39.792,39.73,39.792,59300.0
2010-09-17 14:00:00,44.93,44.93,44.86,44.88,95500.0,39.792,39.792,39.73,39.7477,95500.0
2010-09-17 14:30:00,44.88,44.89,44.83,44.84,147600.0,39.7477,39.7566,39.7034,39.7123,147600.0
2010-09-17 15:00:00,44.84,44.86,44.69,44.69,223700.0,39.7123,39.73,39.5794,39.5794,223700.0
2010-09-17 15:30:00,44.71,44.94,44.63,44.87,1668100.0,39.5971,39.8008,39.5263,39.7389,1668100.0
2010-09-20 09:30:00,44.98,45.4,44.94,45.35,520200.0,39.8363,40.2082,39.8008,40.164,520200.0
2010-09-20 10:00:00,45.35,45.99,45.3,45.89,606300.0,40.164,40.7308,40.1197,40.6422,606300.0
2010-09-20 10:30:00,45.88,45.91,45.73,45.78,280800.0,40.6334,40.6599,40.5005,40.5448,280800.0
2010-09-20 11:00:00,45.78,45.83,45.56,45.6,297600.0,40.5448,40.5891,40.3499,40.3854,297600.0
2010-09-20 11:30:00,45.6,45.68,45.54,45.67,247800.0,40.3854,40.4562,40.3322,40.4474,247800.0
2010-09-20 12:00:00,45.67,45.69,45.54,45.57,233100.0,40.4474,40.4651,40.3322,40.3588,233100.0
2010-09-20 12:30:00,45.57,45.64,45.54,45.57,279700.0,40.3588,40.4208,40.3322,40.3588,279700.0
2010-09-20 13:00:00,45.57,45.58,45.42,45.5,249600.0,40.3588,40.3677,40.226,40.2968,249600.0
2010-09-20 13:30:00,45.5,45.52,45.4,45.4,255800.0,40.2968,40.3145,40.2082,40.2082,255800.0
2010-09-20 14:00:00,45.41,45.54,45.38,45.5,213300.0,40.2171,40.3322,40.1905,40.2968,213300.0
2010-09-20 14:30:00,45.5,45.55,45.38,45.5,338600.0,40.2968,40.3411,40.1905,40.2968,338600.0
2010-09-20 15:00:00,45.5,45.65,45.43,45.52,507100.0,40.2968,40.4297,40.2348,40.3145,507100.0
2010-09-20 15:30:00,45.52,45.59,45.48,45.51,966400.0,40.3145,40.3765,40.2791,40.3057,966400.0
2010-09-21 09:30:00,45.4,45.63,45.28,45.56,523500.0,40.2082,40.4119,40.102,40.3499,523500.0
2010-09-21 10:00:00,45.56,45.57,45.46,45.55,405300.0,40.3499,40.3588,40.2614,40.3411,405300.0
2010-09-21 10:30:00,45.57,45.69,45.48,45.5,240300.0,40.3588,40.4651,40.2791,40.2968,240300.0
2010-09-21 11:00:00,45.5,45.5,45.3,45.31,139100.0,40.2968,40.2968,40.1197,40.1285,139100.0
2010-09-21 11:30:00,45.31,45.48,45.31,45.42,177300.0,40.1285,40.2791,40.1285,40.226,177300.0
2010-09-21 12:00:00,45.42,45.55,45.39,45.53,183300.0,40.226,40.3411,40.1994,40.3234,183300.0
2010-09-21 12:30:00,45.53,45.59,45.52,45.55,329900.0,40.3234,40.3765,40.3145,40.3411,329900.0
2010-09-21 13:00:00,45.54,45.65,45.52,45.62,194200.0,40.3322,40.4297,40.3145,40.4031,194200.0
2010-09-21 13:30:00,45.61,45.8,45.58,45.77,258900.0,40.3942,40.5625,40.3677,40.5359,258900.0
2010-09-21 14:00:00,45.77,45.95,45.58,45.92,357500.0,40.5359,40.6953,40.3677,40.6688,357500.0
2010-09-21 14:30:00,45.92,46.22,45.89,46.01,895600.0,40.6688,40.9345,40.6422,40.7485,895600.0
2010-09-21 15:00:00,46.01,46.01,45.79,45.86,288600.0,40.7485,40.7485,40.5536,40.6156,288600.0
2010-09-21 15:30:00,45.85,45.85,45.62,45.83,1057700.0,40.6068,40.6068,40.4031,40.5891,1057700.0
2010-09-22 09:30:00,45.79,46.43,45.74,45.97,595900.0,40.5536,41.1205,40.5094,40.7131,595900.0
2010-09-22 10:00:00,45.97,46.0,45.72,45.78,380700.0,40.7131,40.7396,40.4916,40.5448,380700.0
2010-09-22 10:30:00,45.78,45.91,45.77,45.81,254700.0,40.5448,40.6599,40.5359,40.5714,254700.0
2010-09-22 11:00:00,45.81,45.85,45.67,45.7,330100.0,40.5714,40.6068,40.4474,40.4739,330100.0
2010-09-22 11:30:00,45.71,45.83,45.68,45.83,188900.0,40.4828,40.5891,40.4562,40.5891,188900.0
2010-09-22 12:00:00,45.83,45.83,45.55,45.66,161200.0,40.5891,40.5891,40.3411,40.4385,161200.0
2010-09-22 12:30:00,45.66,45.67,45.52,45.65,165400.0,40.4385,40.4474,40.3145,40.4297,165400.0
2010-09-22 13:00:00,45.64,45.72,45.49,45.61,165900.0,40.4208,40.4916,40.2879,40.3942,165900.0
2010-09-22 13:30:00,45.61,45.7,45.6,45.63,158600.0,40.3942,40.4739,40.3854,40.4119,158600.0
2010-09-22 14:00:00,45.63,45.64,45.04,45.46,750000.0,40.4119,40.4208,39.8894,40.2614,750000.0
2010-09-22 14:30:00,45.47,45.74,45.39,45.72,486100.0,40.2702,40.5094,40.1994,40.4916,486100.0
2010-09-22 15:00:00,45.69,45.71,45.51,45.6,498400.0,40.4651,40.4828,40.3057,40.3854,498400.0
2010-09-22 15:30:00,45.59,45.71,45.53,45.68,852100.0,40.3765,40.4828,40.3234,40.4562,852100.0
2010-09-23 09:30:00,45.56,45.78,45.36,45.47,231700.0,40.3499,40.5448,40.1728,40.2702,231700.0
2010-09-23 10:00:00,45.49,45.85,45.47,45.58,263400.0,40.2879,40.6068,40.2702,40.3677,263400.0
2010-09-23 10:30:00,45.59,45.62,45.35,45.39,360300.0,40.3765,40.4031,40.164,40.1994,360300.0
2010-09-23 11:00:00,45.4,45.51,45.35,45.49,181000.0,40.2082,40.3057,40.164,40.2879,181000.0
2010-09-23 11:30:00,45.48,45.58,45.34,45.37,197600.0,40.2791,40.3677,40.1551,40.1817,197600.0
2010-09-23 12:00:00,45.37,45.52,45.35,45.5,162600.0,40.1817,40.3145,40.164,40.2968,162600.0
2010-09-23 12:30:00,45.5,45.52,45.3,45.33,142400.0,40.2968,40.3145,40.1197,40.1462,142400.0
2010-09-23 13:00:00,45.32,45.5,45.32,45.41,80400.0,40.1374,40.2968,40.1374,40.2171,80400.0
2010-09-23 13:30:00,45.42,45.48,45.28,45.42,152500.0,40.226,40.2791,40.102,40.226,152500.0
2010-09-23 14:00:00,45.43,45.56,45.43,45.49,155100.0,40.2348,40.3499,40.2348,40.2879,155100.0
2010-09-23 14:30:00,45.49,45.51,45.33,45.34,315900.0,40.2879,40.3057,40.1462,40.1551,315900.0
2010-09-23 15:00:00,45.34,45.35,45.0,45.01,340900.0,40.1551,40.164,39.854,39.8628,340900.0
2010-09-23 15:30:00,45.01,45.07,44.87,45.05,764800.0,39.8628,39.916,39.7389,39.8983,764800.0
2010-09-24 09:30:00,45.56,45.57,45.22,45.34,394600.0,40.3499,40.3588,40.0488,40.1551,394600.0
2010-09-24 10:00:00,45.3,45.56,45.28,45.56,424900.0,40.1197,40.3499,40.102,40.3499,424900.0
2010-09-24 10:30:00,45.56,45.63,45.49,45.58,542500.0,40.3499,40.4119,40.2879,40.3677,542500.0
2010-09-24 11:00:00,45.56,45.7,45.55,45.59,271700.0,40.3499,40.4739,40.3411,40.3765,271700.0
2010-09-24 11:30:00,45.59,45.67,45.46,45.49,142300.0,40.3765,40.4474,40.2614,40.2879,142300.0
2010-09-24 12:00:00,45.49,45.5,45.37,45.38,135900.0,40.2879,40.2968,40.1817,40.1905,135900.0
2010-09-24 12:30:00,45.4,45.48,45.37,45.42,214100.0,40.2082,40.2791,40.1817,40.226,214100.0
2010-09-24 13:00:00,45.41,45.47,45.38,45.47,148300.0,40.2171,40.2702,40.1905,40.2702,148300.0
2010-09-24 13:30:00,45.47,45.51,45.33,45.34,227300.0,40.2702,40.3057,40.1462,40.1551,227300.0
2010-09-24 14:00:00,45.35,45.45,45.35,45.42,198400.0,40.164,40.2525,40.164,40.226,198400.0
2010-09-24 14:30:00,45.41,45.53,45.39,45.45,242500.0,40.2171,40.3234,40.1994,40.2525,242500.0
2010-09-24 15:00:00,45.45,45.53,45.43,45.47,209200.0,40.2525,40.3234,40.2348,40.2702,209200.0
2010-09-24 15:30:00,45.46,45.51,45.34,45.44,803300.0,40.2614,40.3057,40.1551,40.2437,803300.0
2010-09-27 09:30:00,45.27,45.45,45.14,45.23,124100.0,40.0931,40.2525,39.978,40.0577,124100.0
2010-09-27 10:00:00,45.23,45.27,45.12,45.2,99000.0,40.0577,40.0931,39.9603,40.0311,99000.0
2010-09-27 10:30:00,45.2,45.21,45.02,45.02,151400.0,40.0311,40.04,39.8717,39.8717,151400.0
2010-09-27 11:00:00,45.02,45.02,44.9,44.95,161000.0,39.8717,39.8717,39.7654,39.8097,161000.0
2010-09-27 11:30:00,44.95,44.97,44.85,44.91,130000.0,39.8097,39.8274,39.7211,39.7743,130000.0
2010-09-27 12:00:00,44.91,44.95,44.9,44.94,184900.0,39.7743,39.8097,39.7654,39.8008,184900.0
2010-09-27 12:30:00,44.93,44.98,44.91,44.95,76600.0,39.792,39.8363,39.7743,39.8097,76600.0
2010-09-27 13:00:00,44.95,45.07,44.91,44.97,383600.0,39.8097,39.916,39.7743,39.8274,383600.0
2010-09-27 13:30:00,44.97,45.18,44.97,45.13,136700.0,39.8274,40.0134,39.8274,39.9691,136700.0
2010-09-27 14:00:00,45.13,45.26,45.13,45.23,148500.0,39.9691,40.0843,39.9691,40.0577,148500.0
2010-09-27 14:30:00,45.23,45.33,45.19,45.22,230900.0,40.0577,40.1462,40.0223,40.0488,230900.0
2010-09-27 15:00:00,45.22,45.27,45.19,45.24,156000.0,40.0488,40.0931,40.0223,40.0665,156000.0
2010-09-27 15:30:00,45.23,45.25,44.9,44.96,423800.0,40.0577,40.0754,39.7654,39.8186,423800.0
2010-09-28 09:30:00,45.46,45.46,44.8,44.8,382000.0,40.2614,40.2614,39.6769,39.6769,382000.0
2010-09-28 10:00:00,44.78,44.8,44.57,44.65,378300.0,39.6591,39.6769,39.4732,39.544,378300.0
2010-09-28 10:30:00,44.65,44.8,44.64,44.74,498700.0,39.544,39.6769,39.5352,39.6237,498700.0
2010-09-28 11:00:00,44.75,44.94,44.61,44.9,729300.0,39.6326,39.8008,39.5086,39.7654,729300.0
2010-09-28 11:30:00,44.9,44.96,44.78,44.78,376100.0,39.7654,39.8186,39.6591,39.6591,376100.0
2010-09-28 12:00:00,44.78,44.9,44.78,44.81,254200.0,39.6591,39.7654,39.6591,39.6857,254200.0
2010-09-28 12:30:00,44.81,44.93,44.79,44.88,165600.0,39.6857,39.792,39.668,39.7477,165600.0
2010-09-28 13:00:00,44.88,44.91,44.84,44.87,178800.0,39.7477,39.7743,39.7123,39.7389,178800.0
2010-09-28 13:30:00,44.87,44.95,44.84,44.9,238400.0,39.7389,39.8097,39.7123,39.7654,238400.0
2010-09-28 14:00:00,44.9,44.99,44.89,44.89,380800.0,39.7654,39.8451,39.7566,39.7566,380800.0
2010-09-28 14:30:00,44.89,44.93,44.74,44.8,308900.0,39.7566,39.792,39.6237,39.6769,308900.0
2010-09-28 15:00:00,44.8,44.92,44.74,44.86,355300.0,39.6769,39.7831,39.6237,39.73,355300.0
2010-09-28 15:30:00,44.86,44.98,44.78,44.8,947000.0,39.73,39.8363,39.6591,39.6769,947000.0
2010-09-29 09:30:00,44.84,44.87,44.6,44.65,230800.0,39.7123,39.7389,39.4997,39.544,230800.0
2010-09-29 10:00:00,44.66,44.91,44.56,44.66,227400.0,39.5529,39.7743,39.4643,39.5529,227400.0
2010-09-29 10:30:00,44.66,44.75,44.56,44.64,129600.0,39.5529,39.6326,39.4643,39.5352,129600.0
2010-09-29 11:00:00,44.63,44.76,44.62,44.71,159300.0,39.5263,39.6414,39.5174,39.5971,159300.0
2010-09-29 11:30:00,44.71,44.76,44.54,44.6,236300.0,39.5971,39.6414,39.4466,39.4997,236300.0
2010-09-29 12:00:00,44.6,44.73,44.56,44.65,132200.0,39.4997,39.6149,39.4643,39.544,132200.0
2010-09-29 12:30:00,44.66,44.72,44.63,44.67,127900.0,39.5529,39.606,39.5263,39.5617,127900.0
2010-09-29 13:00:00,44.67,44.68,44.58,44.59,157400.0,39.5617,39.5706,39.482,39.4909,157400.0
2010-09-29 13:30:00,44.58,44.61,44.5,44.6,150500.0,39.482,39.5086,39.4112,39.4997,150500.0
2010-09-29 14:00:00,44.61,44.63,44.55,44.55,354600.0,39.5086,39.5263,39.4554,39.4554,354600.0
2010-09-29 14:30:00,44.55,44.58,44.48,44.52,265600.0,39.4554,39.482,39.3934,39.4289,265600.0
2010-09-29 15:00:00,44.53,44.55,44.37,44.44,348700.0,39.4377,39.4554,39.296,39.358,348700.0
2010-09-29 15:30:00,44.45,44.5,44.4,44.5,772700.0,39.3669,39.4112,39.3226,39.4112,772700.0
2010-09-30 09:30:00,44.48,44.88,44.43,44.54,296700.0,39.3934,39.7477,39.3492,39.4466,296700.0
2010-09-30 10:00:00,44.54,44.69,44.39,44.56,408900.0,39.4466,39.5794,39.3137,39.4643,408900.0
2010-09-30 10:30:00,44.57,44.57,44.17,44.17,298100.0,39.4732,39.4732,39.1189,39.1189,298100.0
2010-09-30 11:00:00,44.18,44.18,43.64,43.74,437700.0,39.1278,39.1278,38.6495,38.7381,437700.0
2010-09-30 11:30:00,43.75,43.85,43.65,43.85,272600.0,38.7469,38.8355,38.6584,38.8355,272600.0
2010-09-30 12:00:00,43.85,43.9,43.73,43.8,170300.0,38.8355,38.8798,38.7292,38.7912,170300.0
2010-09-30 12:30:00,43.81,44.04,43.79,43.91,126700.0,38.8001,39.0038,38.7824,38.8886,126700.0
2010-09-30 13:00:00,43.92,44.01,43.92,43.97,196100.0,38.8975,38.9772,38.8975,38.9418,196100.0
2010-09-30 13:30:00,43.98,44.0,43.92,44.0,212500.0,38.9506,38.9683,38.8975,38.9683,212500.0
2010-09-30 14:00:00,44.0,44.08,43.88,43.93,262900.0,38.9683,39.0392,38.8621,38.9063,262900.0
2010-09-30 14:30:00,43.93,44.09,43.91,44.0,334800.0,38.9063,39.048,38.8886,38.9683,334800.0
2010-09-30 15:00:00,44.01,44.03,43.83,43.98,325000.0,38.9772,38.9949,38.8178,38.9506,325000.0
2010-09-30 15:30:00,43.98,44.0,43.81,43.81,610800.0,38.9506,38.9683,38.8001,38.8001,610800.0
2010-10-01 09:30:00,44.31,45.13,44.23,45.06,677600.0,39.2429,39.9691,39.172,39.9071,677600.0
2010-10-01 10:00:00,45.06,45.17,44.67,44.68,388900.0,39.9071,40.0045,39.5617,39.5706,388900.0
2010-10-01 10:30:00,44.68,44.78,44.54,44.72,197300.0,39.5706,39.6591,39.4466,39.606,197300.0
2010-10-01 11:00:00,44.72,44.73,44.59,44.69,147000.0,39.606,39.6149,39.4909,39.5794,147000.0
2010-10-01 11:30:00,44.68,44.92,44.65,44.9,129900.0,39.5706,39.7831,39.544,39.7654,129900.0
2010-10-01 12:00:00,44.9,44.96,44.8,44.84,115900.0,39.7654,39.8186,39.6769,39.7123,115900.0
2010-10-01 12:30:00,44.84,44.92,44.81,44.84,150700.0,39.7123,39.7831,39.6857,39.7123,150700.0
2010-10-01 13:00:00,44.84,44.94,44.82,44.91,104700.0,39.7123,39.8008,39.6946,39.7743,104700.0
2010-10-01 13:30:00,44.92,44.92,44.76,44.83,92900.0,39.7831,39.7831,39.6414,39.7034,92900.0
2010-10-01 14:00:00,44.82,44.91,44.81,44.84,136300.0,39.6946,39.7743,39.6857,39.7123,136300.0
2010-10-01 14:30:00,44.85,45.0,44.8,44.92,333300.0,39.7211,39.854,39.6769,39.7831,333300.0
2010-10-01 15:00:00,44.93,45.04,44.9,44.99,277300.0,39.792,39.8894,39.7654,39.8451,277300.0
2010-10-01 15:30:00,44.98,45.05,44.91,44.91,558500.0,39.8363,39.8983,39.7743,39.7743,558500.0
2010-10-04 09:30:00,44.94,44.94,44.41,44.9,318900.0,39.8008,39.8008,39.3315,39.7654,318900.0
2010-10-04 10:00:00,44.9,44.99,44.7,44.7,267900.0,39.7654,39.8451,39.5883,39.5883,267900.0
2010-10-04 10:30:00,44.71,44.71,44.31,44.31,262700.0,39.5971,39.5971,39.2429,39.2429,262700.0
2010-10-04 11:00:00,44.31,44.32,43.76,43.76,398300.0,39.2429,39.2517,38.7558,38.7558,398300.0
2010-10-04 11:30:00,43.76,43.98,43.68,43.72,518000.0,38.7558,38.9506,38.6849,38.7204,518000.0
2010-10-04 12:00:00,43.73,43.98,43.68,43.96,184800.0,38.7292,38.9506,38.6849,38.9329,184800.0
2010-10-04 12:30:00,43.97,44.14,43.96,44.14,160300.0,38.9418,39.0923,38.9329,39.0923,160300.0
2010-10-04 13:00:00,44.14,44.29,44.13,44.25,170700.0,39.0923,39.2252,39.0835,39.1898,170700.0
2010-10-04 13:30:00,44.25,44.25,44.01,44.09,122300.0,39.1898,39.1898,38.9772,39.048,122300.0
2010-10-04 14:00:00,44.09,44.16,43.99,44.03,133900.0,39.048,39.11,38.9595,38.9949,133900.0
2010-10-04 14:30:00,44.03,44.19,44.0,44.15,137200.0,38.9949,39.1366,38.9683,39.1012,137200.0
2010-10-04 15:00:00,44.14,44.25,44.08,44.15,184500.0,39.0923,39.1898,39.0392,39.1012,184500.0
2010-10-04 15:30:00,44.15,44.2,44.09,44.15,438600.0,39.1012,39.1455,39.048,39.1012,438600.0
2010-10-05 09:30:00,44.87,45.37,44.6,45.16,396100.0,39.7389,40.1817,39.4997,39.9957,396100.0
2010-10-05 10:00:00,45.15,45.56,45.0,45.35,454600.0,39.9868,40.3499,39.854,40.164,454600.0
2010-10-05 10:30:00,45.36,45.53,45.36,45.45,212100.0,40.1728,40.3234,40.1728,40.2525,212100.0
2010-10-05 11:00:00,45.45,45.46,45.24,45.24,199000.0,40.2525,40.2614,40.0665,40.0665,199000.0
2010-10-05 11:30:00,45.24,45.47,45.24,45.41,157700.0,40.0665,40.2702,40.0665,40.2171,157700.0
2010-10-05 12:00:00,45.4,45.5,45.4,45.44,108500.0,40.2082,40.2968,40.2082,40.2437,108500.0
2010-10-05 12:30:00,45.44,45.53,45.42,45.49,77200.0,40.2437,40.3234,40.226,40.2879,77200.0
2010-10-05 13:00:00,45.49,45.65,45.45,45.55,125000.0,40.2879,40.4297,40.2525,40.3411,125000.0
2010-10-05 13:30:00,45.55,45.56,45.41,45.51,82700.0,40.3411,40.3499,40.2171,40.3057,82700.0
2010-10-05 14:00:00,45.51,45.56,45.51,45.55,118400.0,40.3057,40.3499,40.3057,40.3411,118400.0
2010-10-05 14:30:00,45.56,45.65,45.56,45.62,244600.0,40.3499,40.4297,40.3499,40.4031,244600.0
2010-10-05 15:00:00,45.62,45.69,45.54,45.65,251200.0,40.4031,40.4651,40.3322,40.4297,251200.0
2010-10-05 15:30:00,45.65,45.65,45.45,45.46,438500.0,40.4297,40.4297,40.2525,40.2614,438500.0
2010-10-06 09:30:00,45.26,45.51,44.92,45.49,428700.0,40.0843,40.3057,39.7831,40.2879,428700.0
2010-10-06 10:00:00,45.49,45.6,44.99,45.06,343600.0,40.2879,40.3854,39.8451,39.9071,343600.0
2010-10-06 10:30:00,45.06,45.24,45.01,45.16,277500.0,39.9071,40.0665,39.8628,39.9957,277500.0
2010-10-06 11:00:00,45.17,45.18,44.98,45.06,309800.0,40.0045,40.0134,39.8363,39.9071,309800.0
2010-10-06 11:30:00,45.07,45.29,45.03,45.21,266400.0,39.916,40.1108,39.8806,40.04,266400.0
2010-10-06 12:00:00,45.21,45.21,44.84,44.87,297700.0,40.04,40.04,39.7123,39.7389,297700.0
2010-10-06 12:30:00,44.87,44.93,44.81,44.83,141100.0,39.7389,39.792,39.6857,39.7034,141100.0
2010-10-06 13:00:00,44.82,44.83,44.51,44.57,188100.0,39.6946,39.7034,39.42,39.4732,188100.0
2010-10-06 13:30:00,44.57,44.72,44.57,44.7,157700.0,39.4732,39.606,39.4732,39.5883,157700.0
2010-10-06 14:00:00,44.71,44.74,44.59,44.73,140900.0,39.5971,39.6237,39.4909,39.6149,140900.0
2010-10-06 14:30:00,44.73,44.82,44.66,44.74,187400.0,39.6149,39.6946,39.5529,39.6237,187400.0
2010-10-06 15:00:00,44.74,44.84,44.72,44.84,215700.0,39.6237,39.7123,39.606,39.7123,215700.0
2010-10-06 15:30:00,44.83,44.92,44.74,44.9,454700.0,39.7034,39.7831,39.6237,39.7654,454700.0
2010-10-07 09:30:00,45.22,45.33,44.78,44.89,234400.0,40.0488,40.1462,39.6591,39.7566,234400.0
2010-10-07 10:00:00,44.88,45.22,44.77,45.13,381900.0,39.7477,40.0488,39.6503,39.9691,381900.0
2010-10-07 10:30:00,45.12,45.34,45.12,45.33,278900.0,39.9603,40.1551,39.9603,40.1462,278900.0
2010-10-07 11:00:00,45.33,45.57,45.33,45.56,431000.0,40.1462,40.3588,40.1462,40.3499,431000.0
2010-10-07 11:30:00,45.56,45.83,45.54,45.82,367500.0,40.3499,40.5891,40.3322,40.5802,367500.0
2010-10-07 12:00:00,45.81,45.97,45.81,45.82,460500.0,40.5714,40.7131,40.5714,40.5802,460500.0
2010-10-07 12:30:00,45.82,45.82,45.53,45.58,254200.0,40.5802,40.5802,40.3234,40.3677,254200.0
2010-10-07 13:00:00,45.58,45.81,45.58,45.72,254000.0,40.3677,40.5714,40.3677,40.4916,254000.0
2010-10-07 13:30:00,45.71,45.77,45.6,45.75,172600.0,40.4828,40.5359,40.3854,40.5182,172600.0
2010-10-07 14:00:00,45.75,45.85,45.65,45.77,219100.0,40.5182,40.6068,40.4297,40.5359,219100.0
2010-10-07 14:30:00,45.77,45.79,45.7,45.76,273900.0,40.5359,40.5536,40.4739,40.5271,273900.0
2010-10-07 15:00:00,45.76,46.0,45.73,45.98,397100.0,40.5271,40.7396,40.5005,40.7219,397100.0
2010-10-07 15:30:00,45.99,46.01,45.88,45.91,1016400.0,40.7308,40.7485,40.6334,40.6599,1016400.0
2010-10-08 09:30:00,45.87,46.0,45.34,45.49,398100.0,40.6245,40.7396,40.1551,40.2879,398100.0
2010-10-08 10:00:00,45.48,45.51,45.16,45.17,246200.0,40.2791,40.3057,39.9957,40.0045,246200.0
2010-10-08 10:30:00,45.17,45.33,45.06,45.31,207300.0,40.0045,40.1462,39.9071,40.1285,207300.0
2010-10-08 11:00:00,45.32,45.54,45.31,45.52,180800.0,40.1374,40.3322,40.1285,40.3145,180800.0
2010-10-08 11:30:00,45.53,45.79,45.53,45.71,147300.0,40.3234,40.5536,40.3234,40.4828,147300.0
2010-10-08 12:00:00,45.71,45.72,45.44,45.45,105400.0,40.4828,40.4916,40.2437,40.2525,105400.0
2010-10-08 12:30:00,45.45,45.75,45.44,45.6,103100.0,40.2525,40.5182,40.2437,40.3854,103100.0
2010-10-08 13:00:00,45.61,45.63,45.54,45.6,55700.0,40.3942,40.4119,40.3322,40.3854,55700.0
2010-10-08 13:30:00,45.6,45.6,45.39,45.44,91300.0,40.3854,40.3854,40.1994,40.2437,91300.0
2010-10-08 14:00:00,45.44,45.56,45.38,45.52,122300.0,40.2437,40.3499,40.1905,40.3145,122300.0
2010-10-08 14:30:00,45.53,45.6,45.49,45.56,100200.0,40.3234,40.3854,40.2879,40.3499,100200.0
2010-10-08 15:00:00,45.56,45.74,45.55,45.72,255200.0,40.3499,40.5094,40.3411,40.4916,255200.0
2010-10-08 15:30:00,45.73,45.92,45.72,45.83,651200.0,40.5005,40.6688,40.4916,40.5891,651200.0
2010-10-11 09:30:00,45.66,46.0,45.51,45.98,221600.0,40.4385,40.7396,40.3057,40.7219,221600.0
2010-10-11 10:00:00,45.97,46.26,45.94,46.09,280000.0,40.7131,40.9699,40.6865,40.8193,280000.0
2010-10-11 10:30:00,46.09,46.1,45.7,45.74,244000.0,40.8193,40.8282,40.4739,40.5094,244000.0
2010-10-11 11:00:00,45.75,45.8,45.69,45.79,120900.0,40.5182,40.5625,40.4651,40.5536,120900.0
2010-10-11 11:30:00,45.79,45.8,45.72,45.74,88500.0,40.5536,40.5625,40.4916,40.5094,88500.0
2010-10-11 12:00:00,45.75,45.76,45.69,45.76,109600.0,40.5182,40.5271,40.4651,40.5271,109600.0
2010-10-11 12:30:00,45.75,45.81,45.69,45.69,129100.0,40.5182,40.5714,40.4651,40.4651,129100.0
2010-10-11 13:00:00,45.69,45.85,45.67,45.83,117400.0,40.4651,40.6068,40.4474,40.5891,117400.0
2010-10-11 13:30:00,45.83,45.84,45.7,45.75,100200.0,40.5891,40.5979,40.4739,40.5182,100200.0
2010-10-11 14:00:00,45.75,45.8,45.63,45.69,542100.0,40.5182,40.5625,40.4119,40.4651,542100.0
2010-10-11 14:30:00,45.7,45.87,45.7,45.83,165600.0,40.4739,40.6245,40.4739,40.5891,165600.0
2010-10-11 15:00:00,45.83,45.84,45.69,45.8,389100.0,40.5891,40.5979,40.4651,40.5625,389100.0
2010-10-11 15:30:00,45.8,45.88,45.69,45.88,738800.0,40.5625,40.6334,40.4651,40.6334,738800.0
2010-10-12 09:30:00,45.87,46.02,45.44,45.51,401900.0,40.6245,40.7573,40.2437,40.3057,401900.0
2010-10-12 10:00:00,45.48,45.92,45.47,45.83,290100.0,40.2791,40.6688,40.2702,40.5891,290100.0
2010-10-12 10:30:00,45.83,46.2,45.78,46.12,167200.0,40.5891,40.9168,40.5448,40.8459,167200.0
2010-10-12 11:00:00,46.12,46.13,45.96,46.08,231000.0,40.8459,40.8548,40.7042,40.8105,231000.0
2010-10-12 11:30:00,46.08,46.35,46.03,46.32,290800.0,40.8105,41.0496,40.7662,41.023,290800.0
2010-10-12 12:00:00,46.32,46.5,46.26,46.41,307700.0,41.023,41.1824,40.9699,41.1027,307700.0
2010-10-12 12:30:00,46.41,46.48,46.3,46.45,144800.0,41.1027,41.1647,41.0053,41.1382,144800.0
2010-10-12 13:00:00,46.45,46.5,46.42,46.48,134800.0,41.1382,41.1824,41.1116,41.1647,134800.0
2010-10-12 13:30:00,46.49,46.61,46.47,46.59,224800.0,41.1736,41.2799,41.1559,41.2622,224800.0
2010-10-12 14:00:00,46.58,46.73,46.5,46.62,368600.0,41.2533,41.3861,41.1824,41.2887,368600.0
2010-10-12 14:30:00,46.61,46.7,46.49,46.69,228800.0,41.2799,41.3596,41.1736,41.3507,228800.0
2010-10-12 15:00:00,46.69,46.95,46.63,46.95,510700.0,41.3507,41.581,41.2976,41.581,510700.0
2010-10-12 15:30:00,46.95,46.97,46.85,46.92,646700.0,41.581,41.5987,41.4924,41.5544,646700.0
2010-10-13 09:30:00,47.03,47.9,47.01,47.15,1143200.0,41.6518,42.4224,41.6341,41.7581,1143200.0
2010-10-13 10:00:00,47.15,47.25,46.92,46.93,351800.0,41.7581,41.8467,41.5544,41.5633,351800.0
2010-10-13 10:30:00,46.93,47.09,46.86,47.03,286200.0,41.5633,41.705,41.5013,41.6518,286200.0
2010-10-13 11:00:00,47.03,47.18,47.01,47.1,176000.0,41.6518,41.7847,41.6341,41.7138,176000.0
2010-10-13 11:30:00,47.1,47.16,47.02,47.16,214500.0,41.7138,41.767,41.643,41.767,214500.0
2010-10-13 12:00:00,47.15,47.39,47.14,47.39,216100.0,41.7581,41.9707,41.7493,41.9707,216100.0
2010-10-13 12:30:00,47.38,47.48,47.35,47.47,145300.0,41.9618,42.0504,41.9352,42.0415,145300.0
2010-10-13 13:00:00,47.47,47.63,47.43,47.57,256000.0,42.0415,42.1832,42.0061,42.1301,256000.0
2010-10-13 13:30:00,47.57,47.65,47.55,47.61,174700.0,42.1301,42.2009,42.1124,42.1655,174700.0
2010-10-13 14:00:00,47.61,47.65,47.56,47.56,167200.0,42.1655,42.2009,42.1212,42.1212,167200.0
2010-10-13 14:30:00,47.56,47.6,47.5,47.59,218800.0,42.1212,42.1567,42.0681,42.1478,218800.0
2010-10-13 15:00:00,47.58,47.7,47.53,47.63,424400.0,42.1389,42.2452,42.0947,42.1832,424400.0
2010-10-13 15:30:00,47.63,47.72,47.56,47.57,616400.0,42.1832,42.2629,42.1212,42.1301,616400.0
2010-10-14 09:30:00,47.05,47.33,46.68,46.89,637000.0,41.6696,41.9175,41.3419,41.5279,637000.0
2010-10-14 10:00:00,46.89,47.0,46.78,46.9,351200.0,41.5279,41.6253,41.4304,41.5367,351200.0
2010-10-14 10:30:00,46.9,46.94,46.82,46.93,229500.0,41.5367,41.5721,41.4659,41.5633,229500.0
2010-10-14 11:00:00,46.93,46.99,46.82,46.98,187400.0,41.5633,41.6164,41.4659,41.6076,187400.0
2010-10-14 11:30:00,47.0,47.0,46.89,46.97,204500.0,41.6253,41.6253,41.5279,41.5987,204500.0
2010-10-14 12:00:00,46.97,47.01,46.94,46.94,212200.0,41.5987,41.6341,41.5721,41.5721,212200.0
2010-10-14 12:30:00,46.94,47.04,46.86,46.99,167100.0,41.5721,41.6607,41.5013,41.6164,167100.0
2010-10-14 13:00:00,46.99,46.99,46.88,46.98,179200.0,41.6164,41.6164,41.519,41.6076,179200.0
2010-10-14 13:30:00,46.98,47.17,46.98,47.14,115600.0,41.6076,41.7758,41.6076,41.7493,115600.0
2010-10-14 14:00:00,47.15,47.15,47.0,47.01,118000.0,41.7581,41.7581,41.6253,41.6341,118000.0
2010-10-14 14:30:00,47.01,47.1,46.97,47.0,188700.0,41.6341,41.7138,41.5987,41.6253,188700.0
2010-10-14 15:00:00,46.99,47.16,46.96,47.15,291900.0,41.6164,41.767,41.5898,41.7581,291900.0
2010-10-14 15:30:00,47.15,47.31,47.11,47.31,716400.0,41.7581,41.8998,41.7227,41.8998,716400.0
2010-10-15 09:30:00,47.09,47.09,46.07,46.31,967800.0,41.705,41.705,40.8016,41.0142,967800.0
2010-10-15 10:00:00,46.31,46.44,46.15,46.19,429900.0,41.0142,41.1293,40.8725,40.9079,429900.0
2010-10-15 10:30:00,46.2,46.28,46.04,46.07,323700.0,40.9168,40.9876,40.7751,40.8016,323700.0
2010-10-15 11:00:00,46.07,46.27,46.06,46.18,379700.0,40.8016,40.9788,40.7928,40.899,379700.0
2010-10-15 11:30:00,46.18,46.39,46.17,46.18,366800.0,40.899,41.085,40.8902,40.899,366800.0
2010-10-15 12:00:00,46.18,46.4,46.11,46.36,268900.0,40.899,41.0939,40.837,41.0585,268900.0
2010-10-15 12:30:00,46.36,46.44,46.35,46.4,177200.0,41.0585,41.1293,41.0496,41.0939,177200.0
2010-10-15 13:00:00,46.4,46.5,46.37,46.49,295600.0,41.0939,41.1824,41.0673,41.1736,295600.0
2010-10-15 13:30:00,46.49,46.54,46.45,46.51,224500.0,41.1736,41.2179,41.1382,41.1913,224500.0
2010-10-15 14:00:00,46.5,46.51,46.41,46.5,208400.0,41.1824,41.1913,41.1027,41.1824,208400.0
2010-10-15 14:30:00,46.5,46.55,46.4,46.5,200900.0,41.1824,41.2267,41.0939,41.1824,200900.0
2010-10-15 15:00:00,46.5,46.55,46.42,46.49,354400.0,41.1824,41.2267,41.1116,41.1736,354400.0
2010-10-15 15:30:00,46.49,46.66,46.48,46.66,609800.0,41.1736,41.3242,41.1647,41.3242,609800.0
2010-10-18 09:30:00,46.64,46.71,46.27,46.39,221500.0,41.3064,41.3684,40.9788,41.085,221500.0
2010-10-18 10:00:00,46.39,46.46,46.3,46.44,287300.0,41.085,41.147,41.0053,41.1293,287300.0
2010-10-18 10:30:00,46.44,46.45,46.27,46.33,231200.0,41.1293,41.1382,40.9788,41.0319,231200.0
2010-10-18 11:00:00,46.33,46.34,46.16,46.2,174100.0,41.0319,41.0407,40.8813,40.9168,174100.0
2010-10-18 11:30:00,46.19,46.22,46.12,46.18,141100.0,40.9079,40.9345,40.8459,40.899,141100.0
2010-10-18 12:00:00,46.18,46.2,46.1,46.14,126000.0,40.899,40.9168,40.8282,40.8636,126000.0
2010-10-18 12:30:00,46.14,46.2,46.09,46.18,105300.0,40.8636,40.9168,40.8193,40.899,105300.0
2010-10-18 13:00:00,46.18,46.25,46.12,46.12,149300.0,40.899,40.961,40.8459,40.8459,149300.0
2010-10-18 13:30:00,46.12,46.14,45.98,45.99,152100.0,40.8459,40.8636,40.7219,40.7308,152100.0
2010-10-18 14:00:00,45.99,46.06,45.98,46.06,174900.0,40.7308,40.7928,40.7219,40.7928,174900.0
2010-10-18 14:30:00,46.06,46.07,46.03,46.04,232400.0,40.7928,40.8016,40.7662,40.7751,232400.0
2010-10-18 15:00:00,46.04,46.11,45.97,45.99,419400.0,40.7751,40.837,40.7131,40.7308,419400.0
2010-10-18 15:30:00,46.0,46.09,45.97,46.01,576900.0,40.7396,40.8193,40.7131,40.7485,576900.0
2010-10-19 09:30:00,45.78,46.14,45.35,45.47,335700.0,40.5448,40.8636,40.164,40.2702,335700.0
2010-10-19 10:00:00,45.46,45.78,45.42,45.72,213400.0,40.2614,40.5448,40.226,40.4916,213400.0
2010-10-19 10:30:00,45.72,46.1,45.71,45.98,244100.0,40.4916,40.8282,40.4828,40.7219,244100.0
2010-10-19 11:00:00,45.99,46.12,45.95,46.1,222300.0,40.7308,40.8459,40.6953,40.8282,222300.0
2010-10-19 11:30:00,46.09,46.36,46.09,46.32,185700.0,40.8193,41.0585,40.8193,41.023,185700.0
2010-10-19 12:00:00,46.31,46.33,46.16,46.18,106200.0,41.0142,41.0319,40.8813,40.899,106200.0
2010-10-19 12:30:00,46.17,46.18,46.01,46.1,97700.0,40.8902,40.899,40.7485,40.8282,97700.0
2010-10-19 13:00:00,46.11,46.11,45.98,46.0,96500.0,40.837,40.837,40.7219,40.7396,96500.0
2010-10-19 13:30:00,46.0,46.01,45.85,45.9,113700.0,40.7396,40.7485,40.6068,40.6511,113700.0
2010-10-19 14:00:00,45.9,45.9,45.61,45.81,379100.0,40.6511,40.6511,40.3942,40.5714,379100.0
2010-10-19 14:30:00,45.81,46.01,45.79,45.95,402400.0,40.5714,40.7485,40.5536,40.6953,402400.0
2010-10-19 15:00:00,45.95,45.97,45.75,45.77,324100.0,40.6953,40.7131,40.5182,40.5359,324100.0
2010-10-19 15:30:00,45.77,45.91,45.71,45.89,598800.0,40.5359,40.6599,40.4828,40.6422,598800.0
2010-10-20 09:30:00,45.9,46.0,45.8,45.87,269200.0,40.6511,40.7396,40.5625,40.6245,269200.0
2010-10-20 10:00:00,45.87,45.95,45.56,45.66,305900.0,40.6245,40.6953,40.3499,40.4385,305900.0
2010-10-20 10:30:00,45.66,46.0,45.63,45.98,246900.0,40.4385,40.7396,40.4119,40.7219,246900.0
2010-10-20 11:00:00,45.98,46.16,45.95,46.08,273700.0,40.7219,40.8813,40.6953,40.8105,273700.0
2010-10-20 11:30:00,46.08,46.23,46.08,46.19,166600.0,40.8105,40.9433,40.8105,40.9079,166600.0
2010-10-20 12:00:00,46.19,46.31,46.18,46.22,153800.0,40.9079,41.0142,40.899,40.9345,153800.0
2010-10-20 12:30:00,46.23,46.24,46.01,46.03,150800.0,40.9433,40.9522,40.7485,40.7662,150800.0
2010-10-20 13:00:00,46.04,46.17,46.02,46.16,194600.0,40.7751,40.8902,40.7573,40.8813,194600.0
2010-10-20 13:30:00,46.17,46.18,46.08,46.09,70500.0,40.8902,40.899,40.8105,40.8193,70500.0
2010-10-20 14:00:00,46.08,46.19,46.0,46.03,190400.0,40.8105,40.9079,40.7396,40.7662,190400.0
2010-10-20 14:30:00,46.03,46.12,45.92,45.98,180000.0,40.7662,40.8459,40.6688,40.7219,180000.0
2010-10-20 15:00:00,45.99,46.07,45.9,46.07,252300.0,40.7308,40.8016,40.6511,40.8016,252300.0
2010-10-20 15:30:00,46.06,46.11,45.94,46.01,757900.0,40.7928,40.837,40.6865,40.7485,757900.0
2010-10-21 09:30:00,46.11,46.44,46.11,46.4,185200.0,40.837,41.1293,40.837,41.0939,185200.0
2010-10-21 10:00:00,46.41,46.67,46.35,46.48,229700.0,41.1027,41.333,41.0496,41.1647,229700.0
2010-10-21 10:30:00,46.48,46.58,46.48,46.55,158100.0,41.1647,41.2533,41.1647,41.2267,158100.0
2010-10-21 11:00:00,46.54,46.57,46.41,46.41,152000.0,41.2179,41.2444,41.1027,41.1027,152000.0
2010-10-21 11:30:00,46.41,46.43,46.19,46.26,195600.0,41.1027,41.1205,40.9079,40.9699,195600.0
2010-10-21 12:00:00,46.26,46.28,46.16,46.25,103400.0,40.9699,40.9876,40.8813,40.961,103400.0
2010-10-21 12:30:00,46.25,46.25,46.09,46.12,89600.0,40.961,40.961,40.8193,40.8459,89600.0
2010-10-21 13:00:00,46.12,46.21,46.1,46.14,78900.0,40.8459,40.9256,40.8282,40.8636,78900.0
2010-10-21 13:30:00,46.14,46.17,45.72,45.75,167800.0,40.8636,40.8902,40.4916,40.5182,167800.0
2010-10-21 14:00:00,45.74,45.87,45.69,45.79,166100.0,40.5094,40.6245,40.4651,40.5536,166100.0
2010-10-21 14:30:00,45.79,45.93,45.75,45.91,128100.0,40.5536,40.6776,40.5182,40.6599,128100.0
2010-10-21 15:00:00,45.92,46.18,45.86,46.14,235200.0,40.6688,40.899,40.6156,40.8636,235200.0
2010-10-21 15:30:00,46.15,46.16,46.0,46.13,425600.0,40.8725,40.8813,40.7396,40.8548,425600.0
2010-10-22 09:30:00,45.99,46.42,45.79,46.36,191900.0,40.7308,41.1116,40.5536,41.0585,191900.0
2010-10-22 10:00:00,46.36,46.46,46.26,46.35,135200.0,41.0585,41.147,40.9699,41.0496,135200.0
2010-10-22 10:30:00,46.35,46.46,46.35,46.43,69900.0,41.0496,41.147,41.0496,41.1205,69900.0
2010-10-22 11:00:00,46.43,46.69,46.39,46.69,114300.0,41.1205,41.3507,41.085,41.3507,114300.0
2010-10-22 11:30:00,46.69,46.79,46.67,46.74,232600.0,41.3507,41.4393,41.333,41.395,232600.0
2010-10-22 12:00:00,46.75,46.81,46.74,46.78,92200.0,41.4039,41.457,41.395,41.4304,92200.0
2010-10-22 12:30:00,46.79,46.84,46.68,46.84,104000.0,41.4393,41.4836,41.3419,41.4836,104000.0
2010-10-22 13:00:00,46.84,47.0,46.81,46.98,168700.0,41.4836,41.6253,41.457,41.6076,168700.0
2010-10-22 13:30:00,46.98,46.99,46.91,46.91,105200.0,41.6076,41.6164,41.5456,41.5456,105200.0
2010-10-22 14:00:00,46.92,47.12,46.87,47.1,168200.0,41.5544,41.7315,41.5101,41.7138,168200.0
2010-10-22 14:30:00,47.1,47.1,46.99,47.06,165900.0,41.7138,41.7138,41.6164,41.6784,165900.0
2010-10-22 15:00:00,47.06,47.14,47.02,47.1,249900.0,41.6784,41.7493,41.643,41.7138,249900.0
2010-10-22 15:30:00,47.11,47.21,47.07,47.21,461300.0,41.7227,41.8113,41.6873,41.8113,461300.0
2010-10-25 09:30:00,47.4,47.76,47.32,47.59,333000.0,41.9795,42.2984,41.9087,42.1478,333000.0
2010-10-25 10:00:00,47.54,47.93,47.51,47.85,330700.0,42.1035,42.4489,42.077,42.3781,330700.0
2010-10-25 10:30:00,47.85,47.94,47.62,47.65,272500.0,42.3781,42.4578,42.1744,42.2009,272500.0
2010-10-25 11:00:00,47.64,47.65,47.45,47.6,208200.0,42.1921,42.2009,42.0238,42.1567,208200.0
2010-10-25 11:30:00,47.6,47.66,47.54,47.6,124200.0,42.1567,42.2098,42.1035,42.1567,124200.0
2010-10-25 12:00:00,47.6,47.61,47.4,47.42,133500.0,42.1567,42.1655,41.9795,41.9972,133500.0
2010-10-25 12:30:00,47.42,47.51,47.4,47.42,90500.0,41.9972,42.077,41.9795,41.9972,90500.0
2010-10-25 13:00:00,47.42,47.46,47.35,47.42,124200.0,41.9972,42.0327,41.9352,41.9972,124200.0
2010-10-25 13:30:00,47.43,47.57,47.43,47.5,93600.0,42.0061,42.1301,42.0061,42.0681,93600.0
2010-10-25 14:00:00,47.5,47.51,47.38,47.44,107600.0,42.0681,42.077,41.9618,42.015,107600.0
2010-10-25 14:30:00,47.45,47.46,47.25,47.3,192200.0,42.0238,42.0327,41.8467,41.891,192200.0
2010-10-25 15:00:00,47.3,47.47,47.3,47.47,221600.0,41.891,42.0415,41.891,42.0415,221600.0
2010-10-25 15:30:00,47.47,47.48,47.19,47.19,516500.0,42.0415,42.0504,41.7935,41.7935,516500.0
2010-10-26 09:30:00,47.01,47.27,46.73,47.03,245800.0,41.6341,41.8644,41.3861,41.6518,245800.0
2010-10-26 10:00:00,47.04,47.47,47.0,47.43,171200.0,41.6607,42.0415,41.6253,42.0061,171200.0
2010-10-26 10:30:00,47.44,47.47,47.08,47.19,152400.0,42.015,42.0415,41.6961,41.7935,152400.0
2010-10-26 11:00:00,47.2,47.59,47.19,47.58,178700.0,41.8024,42.1478,41.7935,42.1389,178700.0
2010-10-26 11:30:00,47.57,47.73,47.55,47.73,166000.0,42.1301,42.2718,42.1124,42.2718,166000.0
2010-10-26 12:00:00,47.73,47.77,47.66,47.71,120800.0,42.2718,42.3072,42.2098,42.2541,120800.0
2010-10-26 12:30:00,47.71,47.73,47.54,47.56,111900.0,42.2541,42.2718,42.1035,42.1212,111900.0
2010-10-26 13:00:00,47.57,47.78,47.56,47.73,133600.0,42.1301,42.3161,42.1212,42.2718,133600.0
2010-10-26 13:30:00,47.74,47.74,47.52,47.52,93600.0,42.2806,42.2806,42.0858,42.0858,93600.0
2010-10-26 14:00:00,47.52,47.61,47.49,47.59,119600.0,42.0858,42.1655,42.0592,42.1478,119600.0
2010-10-26 14:30:00,47.59,47.63,47.53,47.58,112400.0,42.1478,42.1832,42.0947,42.1389,112400.0
2010-10-26 15:00:00,47.58,47.76,47.57,47.7,205100.0,42.1389,42.2984,42.1301,42.2452,205100.0
2010-10-26 15:30:00,47.7,47.76,47.63,47.63,516400.0,42.2452,42.2984,42.1832,42.1832,516400.0
2010-10-27 09:30:00,47.25,47.56,47.19,47.48,267200.0,41.8467,42.1212,41.7935,42.0504,267200.0
2010-10-27 10:00:00,47.49,47.63,47.39,47.41,138300.0,42.0592,42.1832,41.9707,41.9884,138300.0
2010-10-27 10:30:00,47.4,47.53,47.27,47.28,153700.0,41.9795,42.0947,41.8644,41.8733,153700.0
2010-10-27 11:00:00,47.27,47.32,47.11,47.11,146600.0,41.8644,41.9087,41.7227,41.7227,146600.0
2010-10-27 11:30:00,47.12,47.37,47.12,47.29,114900.0,41.7315,41.953,41.7315,41.8821,114900.0
2010-10-27 12:00:00,47.3,47.3,47.16,47.18,93300.0,41.891,41.891,41.767,41.7847,93300.0
2010-10-27 12:30:00,47.19,47.21,47.15,47.19,51200.0,41.7935,41.8113,41.7581,41.7935,51200.0
2010-10-27 13:00:00,47.19,47.31,47.18,47.28,116400.0,41.7935,41.8998,41.7847,41.8733,116400.0
2010-10-27 13:30:00,47.28,47.45,47.24,47.44,76500.0,41.8733,42.0238,41.8378,42.015,76500.0
2010-10-27 14:00:00,47.45,47.55,47.45,47.51,97600.0,42.0238,42.1124,42.0238,42.077,97600.0
2010-10-27 14:30:00,47.51,47.62,47.4,47.6,135600.0,42.077,42.1744,41.9795,42.1567,135600.0
2010-10-27 15:00:00,47.6,47.63,47.46,47.63,163500.0,42.1567,42.1832,42.0327,42.1832,163500.0
2010-10-27 15:30:00,47.62,47.78,47.62,47.71,344100.0,42.1744,42.3161,42.1744,42.2541,344100.0
2010-10-28 09:30:00,47.86,47.96,47.58,47.79,159300.0,42.3869,42.4755,42.1389,42.3249,159300.0
2010-10-28 10:00:00,47.81,47.88,47.59,47.67,197400.0,42.3426,42.4046,42.1478,42.2187,197400.0
2010-10-28 10:30:00,47.68,47.72,47.48,47.59,132700.0,42.2275,42.2629,42.0504,42.1478,132700.0
2010-10-28 11:00:00,47.58,47.58,47.38,47.39,159700.0,42.1389,42.1389,41.9618,41.9707,159700.0
2010-10-28 11:30:00,47.38,47.46,47.28,47.3,86100.0,41.9618,42.0327,41.8733,41.891,86100.0
2010-10-28 12:00:00,47.3,47.3,47.14,47.2,149000.0,41.891,41.891,41.7493,41.8024,149000.0
2010-10-28 12:30:00,47.18,47.36,47.13,47.28,75500.0,41.7847,41.9441,41.7404,41.8733,75500.0
2010-10-28 13:00:00,47.28,47.61,47.23,47.58,258200.0,41.8733,42.1655,41.829,42.1389,258200.0
2010-10-28 13:30:00,47.56,47.86,47.56,47.78,267000.0,42.1212,42.3869,42.1212,42.3161,267000.0
2010-10-28 14:00:00,47.78,48.0,47.77,47.95,355400.0,42.3161,42.5109,42.3072,42.4666,355400.0
2010-10-28 14:30:00,47.95,48.15,47.94,48.12,398500.0,42.4666,42.6438,42.4578,42.6172,398500.0
2010-10-28 15:00:00,48.12,48.15,48.03,48.13,306900.0,42.6172,42.6438,42.5375,42.626,306900.0
2010-10-28 15:30:00,48.13,48.25,48.09,48.22,664300.0,42.626,42.7323,42.5906,42.7058,664300.0
2010-10-29 09:30:00,48.2,48.29,47.72,47.85,196700.0,42.688,42.7678,42.2629,42.3781,196700.0
2010-10-29 10:00:00,47.86,48.3,47.82,48.18,133200.0,42.3869,42.7766,42.3515,42.6703,133200.0
2010-10-29 10:30:00,48.17,48.17,47.83,47.89,157100.0,42.6615,42.6615,42.3604,42.4135,157100.0
2010-10-29 11:00:00,47.9,47.98,47.86,47.92,110900.0,42.4224,42.4932,42.3869,42.4401,110900.0
2010-10-29 11:30:00,47.93,47.94,47.75,47.84,145400.0,42.4489,42.4578,42.2895,42.3692,145400.0
2010-10-29 12:00:00,47.85,48.03,47.84,48.02,85000.0,42.3781,42.5375,42.3692,42.5286,85000.0
2010-10-29 12:30:00,48.01,48.03,47.97,47.97,62300.0,42.5198,42.5375,42.4843,42.4843,62300.0
2010-10-29 13:00:00,47.97,48.01,47.88,48.0,98300.0,42.4843,42.5198,42.4046,42.5109,98300.0
2010-10-29 13:30:00,48.0,48.24,48.0,48.21,167000.0,42.5109,42.7235,42.5109,42.6969,167000.0
2010-10-29 14:00:00,48.2,48.31,48.19,48.26,130300.0,42.688,42.7855,42.6792,42.7412,130300.0
2010-10-29 14:30:00,48.26,48.27,48.13,48.13,105800.0,42.7412,42.75,42.626,42.626,105800.0
2010-10-29 15:00:00,48.12,48.16,48.05,48.14,140700.0,42.6172,42.6526,42.5552,42.6349,140700.0
2010-10-29 15:30:00,48.15,48.15,47.94,48.0,707200.0,42.6438,42.6438,42.4578,42.5109,707200.0
2010-11-01 09:30:00,48.06,48.27,47.93,48.19,180300.0,42.5641,42.75,42.4489,42.6792,180300.0
2010-11-01 10:00:00,48.2,48.41,48.19,48.35,144800.0,42.688,42.874,42.6792,42.8209,144800.0
2010-11-01 10:30:00,48.35,48.5,48.33,48.4,172100.0,42.8209,42.9537,42.8032,42.8652,172100.0
2010-11-01 11:00:00,48.41,48.43,48.08,48.16,165100.0,42.874,42.8917,42.5818,42.6526,165100.0
2010-11-01 11:30:00,48.16,48.17,48.01,48.1,114100.0,42.6526,42.6615,42.5198,42.5995,114100.0
2010-11-01 12:00:00,48.1,48.14,48.04,48.13,149000.0,42.5995,42.6349,42.5463,42.626,149000.0
2010-11-01 12:30:00,48.13,48.15,48.03,48.07,138300.0,42.626,42.6438,42.5375,42.5729,138300.0
2010-11-01 13:00:00,48.06,48.13,48.03,48.08,64400.0,42.5641,42.626,42.5375,42.5818,64400.0
2010-11-01 13:30:00,48.09,48.2,48.08,48.2,46400.0,42.5906,42.688,42.5818,42.688,46400.0
2010-11-01 14:00:00,48.19,48.37,48.19,48.35,151900.0,42.6792,42.8386,42.6792,42.8209,151900.0
2010-11-01 14:30:00,48.35,48.43,48.01,48.04,364000.0,42.8209,42.8917,42.5198,42.5463,364000.0
2010-11-01 15:00:00,48.04,48.05,47.89,47.98,318400.0,42.5463,42.5552,42.4135,42.4932,318400.0
2010-11-01 15:30:00,47.99,48.19,47.99,48.16,382100.0,42.5021,42.6792,42.5021,42.6526,382100.0
2010-11-02 09:30:00,48.5,48.76,48.33,48.56,152700.0,42.9537,43.184,42.8032,43.0069,152700.0
2010-11-02 10:00:00,48.56,48.58,48.29,48.38,135200.0,43.0069,43.0246,42.7678,42.8475,135200.0
2010-11-02 10:30:00,48.4,48.65,48.4,48.56,84100.0,42.8652,43.0866,42.8652,43.0069,84100.0
2010-11-02 11:00:00,48.56,48.64,48.46,48.46,60400.0,43.0069,43.0777,42.9183,42.9183,60400.0
2010-11-02 11:30:00,48.48,48.54,48.39,48.4,49300.0,42.936,42.9892,42.8563,42.8652,49300.0
2010-11-02 12:00:00,48.41,48.43,48.33,48.35,48700.0,42.874,42.8917,42.8032,42.8209,48700.0
2010-11-02 12:30:00,48.36,48.42,48.29,48.36,72000.0,42.8297,42.8829,42.7678,42.8297,72000.0
2010-11-02 13:00:00,48.36,48.45,48.35,48.42,155200.0,42.8297,42.9095,42.8209,42.8829,155200.0
2010-11-02 13:30:00,48.42,48.47,48.35,48.45,107100.0,42.8829,42.9272,42.8209,42.9095,107100.0
2010-11-02 14:00:00,48.45,48.48,48.4,48.47,64100.0,42.9095,42.936,42.8652,42.9272,64100.0
2010-11-02 14:30:00,48.47,48.6,48.42,48.57,103100.0,42.9272,43.0423,42.8829,43.0157,103100.0
2010-11-02 15:00:00,48.58,48.62,48.51,48.52,125400.0,43.0246,43.06,42.9626,42.9715,125400.0
2010-11-02 15:30:00,48.53,48.53,48.4,48.43,281400.0,42.9803,42.9803,42.8652,42.8917,281400.0
2010-11-03 09:30:00,48.43,48.52,48.02,48.02,152900.0,42.8917,42.9715,42.5286,42.5286,152900.0
2010-11-03 10:00:00,48.04,48.2,47.97,48.05,140400.0,42.5463,42.688,42.4843,42.5552,140400.0
2010-11-03 10:30:00,48.04,48.1,47.99,48.02,84800.0,42.5463,42.5995,42.5021,42.5286,84800.0
2010-11-03 11:00:00,48.03,48.06,47.84,47.87,146200.0,42.5375,42.5641,42.3692,42.3958,146200.0
2010-11-03 11:30:00,47.88,47.9,47.86,47.87,72600.0,42.4046,42.4224,42.3869,42.3958,72600.0
2010-11-03 12:00:00,47.87,47.9,47.8,47.88,61000.0,42.3958,42.4224,42.3338,42.4046,61000.0
2010-11-03 12:30:00,47.89,47.9,47.8,47.82,81900.0,42.4135,42.4224,42.3338,42.3515,81900.0
2010-11-03 13:00:00,47.83,47.92,47.81,47.89,75000.0,42.3604,42.4401,42.3426,42.4135,75000.0
2010-11-03 13:30:00,47.89,47.99,47.87,47.93,78800.0,42.4135,42.5021,42.3958,42.4489,78800.0
2010-11-03 14:00:00,47.94,48.2,47.63,47.74,285100.0,42.4578,42.688,42.1832,42.2806,285100.0
2010-11-03 14:30:00,47.73,48.16,47.59,48.1,222100.0,42.2718,42.6526,42.1478,42.5995,222100.0
2010-11-03 15:00:00,48.11,48.26,48.07,48.09,217900.0,42.6083,42.7412,42.5729,42.5906,217900.0
2010-11-03 15:30:00,48.09,48.18,47.98,48.18,351300.0,42.5906,42.6703,42.4932,42.6703,351300.0
2010-11-04 09:30:00,48.52,48.94,48.5,48.69,207800.0,42.9715,43.3434,42.9537,43.122,207800.0
2010-11-04 10:00:00,48.7,48.81,48.53,48.75,186400.0,43.1309,43.2283,42.9803,43.1751,186400.0
2010-11-04 10:30:00,48.75,48.92,48.59,48.83,166700.0,43.1751,43.3257,43.0334,43.246,166700.0
2010-11-04 11:00:00,48.83,48.91,48.62,48.63,240400.0,43.246,43.3169,43.06,43.0689,240400.0
2010-11-04 11:30:00,48.63,48.65,48.3,48.31,241500.0,43.0689,43.0866,42.7766,42.7855,241500.0
2010-11-04 12:00:00,48.31,48.61,48.31,48.58,74000.0,42.7855,43.0512,42.7855,43.0246,74000.0
2010-11-04 12:30:00,48.58,48.61,48.45,48.53,44200.0,43.0246,43.0512,42.9095,42.9803,44200.0
2010-11-04 13:00:00,48.52,48.62,48.5,48.55,89400.0,42.9715,43.06,42.9537,42.998,89400.0
2010-11-04 13:30:00,48.57,48.59,48.45,48.54,94500.0,43.0157,43.0334,42.9095,42.9892,94500.0
2010-11-04 14:00:00,48.54,48.63,48.5,48.6,78600.0,42.9892,43.0689,42.9537,43.0423,78600.0
2010-11-04 14:30:00,48.6,48.7,48.58,48.59,94800.0,43.0423,43.1309,43.0246,43.0334,94800.0
2010-11-04 15:00:00,48.59,48.72,48.58,48.66,180400.0,43.0334,43.1486,43.0246,43.0954,180400.0
2010-11-04 15:30:00,48.66,48.71,48.5,48.69,486900.0,43.0954,43.1397,42.9537,43.122,486900.0
2010-11-05 09:30:00,48.86,48.95,48.2,48.26,164100.0,43.2726,43.3523,42.688,42.7412,164100.0
2010-11-05 10:00:00,48.25,48.38,48.23,48.31,115400.0,42.7323,42.8475,42.7146,42.7855,115400.0
2010-11-05 10:30:00,48.3,48.37,48.23,48.24,110300.0,42.7766,42.8386,42.7146,42.7235,110300.0
2010-11-05 11:00:00,48.23,48.23,47.96,48.0,213700.0,42.7146,42.7146,42.4755,42.5109,213700.0
2010-11-05 11:30:00,48.0,48.14,47.98,48.0,151600.0,42.5109,42.6349,42.4932,42.5109,151600.0
2010-11-05 12:00:00,48.0,48.21,47.99,48.09,91100.0,42.5109,42.6969,42.5021,42.5906,91100.0
2010-11-05 12:30:00,48.08,48.24,48.07,48.2,75500.0,42.5818,42.7235,42.5729,42.688,75500.0
2010-11-05 13:00:00,48.2,48.44,48.2,48.42,57100.0,42.688,42.9006,42.688,42.8829,57100.0
2010-11-05 13:30:00,48.41,48.41,48.33,48.35,27900.0,42.874,42.874,42.8032,42.8209,27900.0
2010-11-05 14:00:00,48.36,48.38,48.16,48.21,78600.0,42.8297,42.8475,42.6526,42.6969,78600.0
2010-11-05 14:30:00,48.21,48.34,48.21,48.28,64500.0,42.6969,42.812,42.6969,42.7589,64500.0
2010-11-05 15:00:00,48.28,48.36,48.26,48.3,141000.0,42.7589,42.8297,42.7412,42.7766,141000.0
2010-11-05 15:30:00,48.3,48.45,48.26,48.45,303900.0,42.7766,42.9095,42.7412,42.9095,303900.0
2010-11-08 09:30:00,48.21,48.6,48.12,48.21,114400.0,42.6969,43.0423,42.6172,42.6969,114400.0
2010-11-08 10:00:00,48.23,48.55,48.15,48.47,78500.0,42.7146,42.998,42.6438,42.9272,78500.0
2010-11-08 10:30:00,48.48,48.58,48.44,48.56,56900.0,42.936,43.0246,42.9006,43.0069,56900.0
2010-11-08 11:00:00,48.55,48.6,48.45,48.47,76500.0,42.998,43.0423,42.9095,42.9272,76500.0
2010-11-08 11:30:00,48.47,48.62,48.46,48.62,53500.0,42.9272,43.06,42.9183,43.06,53500.0
2010-11-08 12:00:00,48.62,48.72,48.59,48.63,57700.0,43.06,43.1486,43.0334,43.0689,57700.0
2010-11-08 12:30:00,48.63,48.7,48.59,48.69,37600.0,43.0689,43.1309,43.0334,43.122,37600.0
2010-11-08 13:00:00,48.68,48.75,48.66,48.68,37000.0,43.1132,43.1751,43.0954,43.1132,37000.0
2010-11-08 13:30:00,48.68,48.73,48.62,48.71,58300.0,43.1132,43.1574,43.06,43.1397,58300.0
2010-11-08 14:00:00,48.7,48.72,48.65,48.66,46600.0,43.1309,43.1486,43.0866,43.0954,46600.0
2010-11-08 14:30:00,48.67,48.67,48.57,48.61,79300.0,43.1043,43.1043,43.0157,43.0512,79300.0
2010-11-08 15:00:00,48.61,48.66,48.58,48.59,81800.0,43.0512,43.0954,43.0246,43.0334,81800.0
2010-11-08 15:30:00,48.59,48.64,48.47,48.55,222700.0,43.0334,43.0777,42.9272,42.998,222700.0
2010-11-09 09:30:00,48.62,48.84,48.31,48.46,104300.0,43.06,43.2549,42.7855,42.9183,104300.0
2010-11-09 10:00:00,48.45,48.89,48.43,48.83,84900.0,42.9095,43.2991,42.8917,43.246,84900.0
2010-11-09 10:30:00,48.83,48.83,48.56,48.65,38800.0,43.246,43.246,43.0069,43.0866,38800.0
2010-11-09 11:00:00,48.64,48.69,48.46,48.68,172400.0,43.0777,43.122,42.9183,43.1132,172400.0
2010-11-09 11:30:00,48.68,48.7,48.41,48.42,104100.0,43.1132,43.1309,42.874,42.8829,104100.0
2010-11-09 12:00:00,48.41,48.68,48.41,48.59,75200.0,42.874,43.1132,42.874,43.0334,75200.0
2010-11-09 12:30:00,48.6,48.66,48.49,48.64,81000.0,43.0423,43.0954,42.9449,43.0777,81000.0
2010-11-09 13:00:00,48.64,48.78,48.51,48.51,175900.0,43.0777,43.2017,42.9626,42.9626,175900.0
2010-11-09 13:30:00,48.52,48.63,48.42,48.61,115200.0,42.9715,43.0689,42.8829,43.0512,115200.0
2010-11-09 14:00:00,48.61,48.68,48.52,48.53,67500.0,43.0512,43.1132,42.9715,42.9803,67500.0
2010-11-09 14:30:00,48.53,48.63,48.52,48.6,63800.0,42.9803,43.0689,42.9715,43.0423,63800.0
2010-11-09 15:00:00,48.6,48.62,48.5,48.51,175800.0,43.0423,43.06,42.9537,42.9626,175800.0
2010-11-09 15:30:00,48.51,48.53,48.26,48.53,445100.0,42.9626,42.9803,42.7412,42.9803,445100.0
2010-11-10 09:30:00,48.54,48.62,48.12,48.35,162400.0,42.9892,43.06,42.6172,42.8209,162400.0
2010-11-10 10:00:00,48.35,48.42,48.08,48.08,153600.0,42.8209,42.8829,42.5818,42.5818,153600.0
2010-11-10 10:30:00,48.09,48.18,48.02,48.15,129100.0,42.5906,42.6703,42.5286,42.6438,129100.0
2010-11-10 11:00:00,48.15,48.25,48.09,48.21,123700.0,42.6438,42.7323,42.5906,42.6969,123700.0
2010-11-10 11:30:00,48.22,48.63,48.22,48.59,87800.0,42.7058,43.0689,42.7058,43.0334,87800.0
2010-11-10 12:00:00,48.59,48.68,48.51,48.56,73400.0,43.0334,43.1132,42.9626,43.0069,73400.0
2010-11-10 12:30:00,48.56,48.65,48.48,48.59,70400.0,43.0069,43.0866,42.936,43.0334,70400.0
2010-11-10 13:00:00,48.59,48.88,48.52,48.86,157500.0,43.0334,43.2903,42.9715,43.2726,157500.0
2010-11-10 13:30:00,48.86,48.89,48.78,48.8,76300.0,43.2726,43.2991,43.2017,43.2194,76300.0
2010-11-10 14:00:00,48.8,48.9,48.78,48.83,110100.0,43.2194,43.308,43.2017,43.246,110100.0
2010-11-10 14:30:00,48.83,48.91,48.82,48.88,104500.0,43.246,43.3169,43.2371,43.2903,104500.0
2010-11-10 15:00:00,48.87,48.9,48.76,48.86,160500.0,43.2814,43.308,43.184,43.2726,160500.0
2010-11-10 15:30:00,48.85,48.92,48.73,48.83,394600.0,43.2637,43.3257,43.1574,43.246,394600.0
2010-11-11 09:30:00,48.35,48.53,47.75,48.14,265700.0,42.8209,42.9803,42.2895,42.6349,265700.0
2010-11-11 10:00:00,48.12,48.57,48.04,48.43,143500.0,42.6172,43.0157,42.5463,42.8917,143500.0
2010-11-11 10:30:00,48.43,48.43,48.06,48.22,58600.0,42.8917,42.8917,42.5641,42.7058,58600.0
2010-11-11 11:00:00,48.23,48.23,47.98,48.08,90800.0,42.7146,42.7146,42.4932,42.5818,90800.0
2010-11-11 11:30:00,48.08,48.33,48.08,48.31,71600.0,42.5818,42.8032,42.5818,42.7855,71600.0
2010-11-11 12:00:00,48.3,48.52,48.28,48.49,110800.0,42.7766,42.9715,42.7589,42.9449,110800.0
2010-11-11 12:30:00,48.49,48.53,48.41,48.48,60900.0,42.9449,42.9803,42.874,42.936,60900.0
2010-11-11 13:00:00,48.47,48.52,48.42,48.5,58200.0,42.9272,42.9715,42.8829,42.9537,58200.0
2010-11-11 13:30:00,48.5,48.77,48.5,48.72,147600.0,42.9537,43.1929,42.9537,43.1486,147600.0
2010-11-11 14:00:00,48.7,48.78,48.62,48.75,92600.0,43.1309,43.2017,43.06,43.1751,92600.0
2010-11-11 14:30:00,48.75,48.82,48.7,48.72,114100.0,43.1751,43.2371,43.1309,43.1486,114100.0
2010-11-11 15:00:00,48.72,48.81,48.71,48.77,232700.0,43.1486,43.2283,43.1397,43.1929,232700.0
2010-11-11 15:30:00,48.77,48.87,48.71,48.8,592600.0,43.1929,43.2814,43.1397,43.2194,592600.0
2010-11-12 09:30:00,48.46,48.57,47.99,48.27,138100.0,42.9183,43.0157,42.5021,42.75,138100.0
2010-11-12 10:00:00,48.27,48.5,48.26,48.42,195200.0,42.75,42.9537,42.7412,42.8829,195200.0
2010-11-12 10:30:00,48.41,48.44,48.25,48.28,437200.0,42.874,42.9006,42.7323,42.7589,437200.0
2010-11-12 11:00:00,48.27,48.38,48.12,48.37,227800.0,42.75,42.8475,42.6172,42.8386,227800.0
2010-11-12 11:30:00,48.37,48.37,48.23,48.23,127500.0,42.8386,42.8386,42.7146,42.7146,127500.0
2010-11-12 12:00:00,48.22,48.24,47.99,48.0,202200.0,42.7058,42.7235,42.5021,42.5109,202200.0
2010-11-12 12:30:00,47.99,48.02,47.75,47.79,309400.0,42.5021,42.5286,42.2895,42.3249,309400.0
2010-11-12 13:00:00,47.79,47.86,47.71,47.82,153400.0,42.3249,42.3869,42.2541,42.3515,153400.0
2010-11-12 13:30:00,47.83,47.9,47.78,47.86,79700.0,42.3604,42.4224,42.3161,42.3869,79700.0
2010-11-12 14:00:00,47.86,48.08,47.82,48.04,79000.0,42.3869,42.5818,42.3515,42.5463,79000.0
2010-11-12 14:30:00,48.02,48.07,47.98,48.03,77800.0,42.5286,42.5729,42.4932,42.5375,77800.0
2010-11-12 15:00:00,48.03,48.18,48.01,48.05,149000.0,42.5375,42.6703,42.5198,42.5552,149000.0
2010-11-12 15:30:00,48.04,48.06,47.94,48.02,328300.0,42.5463,42.5641,42.4578,42.5286,328300.0
2010-11-15 09:30:00,48.33,48.55,47.97,48.01,152400.0,42.8032,42.998,42.4843,42.5198,152400.0
2010-11-15 10:00:00,48.01,48.26,47.99,48.2,137400.0,42.5198,42.7412,42.5021,42.688,137400.0
2010-11-15 10:30:00,48.22,48.37,48.22,48.37,76300.0,42.7058,42.8386,42.7058,42.8386,76300.0
2010-11-15 11:00:00,48.37,48.42,48.24,48.3,141100.0,42.8386,42.8829,42.7235,42.7766,141100.0
2010-11-15 11:30:00,48.3,48.5,48.26,48.49,67900.0,42.7766,42.9537,42.7412,42.9449,67900.0
2010-11-15 12:00:00,48.5,48.51,48.25,48.35,172500.0,42.9537,42.9626,42.7323,42.8209,172500.0
2010-11-15 12:30:00,48.35,48.51,48.34,48.5,58500.0,42.8209,42.9626,42.812,42.9537,58500.0
2010-11-15 13:00:00,48.51,48.52,48.41,48.49,99400.0,42.9626,42.9715,42.874,42.9449,99400.0
2010-11-15 13:30:00,48.48,48.51,48.42,48.48,84700.0,42.936,42.9626,42.8829,42.936,84700.0
2010-11-15 14:00:00,48.48,48.51,48.36,48.4,97900.0,42.936,42.9626,42.8297,42.8652,97900.0
2010-11-15 14:30:00,48.4,48.44,48.23,48.41,105900.0,42.8652,42.9006,42.7146,42.874,105900.0
2010-11-15 15:00:00,48.41,48.41,48.17,48.28,207600.0,42.874,42.874,42.6615,42.7589,207600.0
2010-11-15 15:30:00,48.28,48.4,48.19,48.22,472800.0,42.7589,42.8652,42.6792,42.7058,472800.0
2010-11-16 09:30:00,47.81,47.81,47.22,47.45,284400.0,42.3426,42.3426,41.8201,42.0238,284400.0
2010-11-16 10:00:00,47.44,47.51,47.38,47.44,258400.0,42.015,42.077,41.9618,42.015,258400.0
2010-11-16 10:30:00,47.43,47.44,47.21,47.29,102800.0,42.0061,42.015,41.8113,41.8821,102800.0
2010-11-16 11:00:00,47.28,47.29,46.86,47.06,188000.0,41.8733,41.8821,41.5013,41.6784,188000.0
2010-11-16 11:30:00,47.05,47.07,46.72,46.88,196700.0,41.6696,41.6873,41.3773,41.519,196700.0
2010-11-16 12:00:00,46.88,46.96,46.77,46.83,127000.0,41.519,41.5898,41.4216,41.4747,127000.0
2010-11-16 12:30:00,46.83,47.05,46.79,47.05,139300.0,41.4747,41.6696,41.4393,41.6696,139300.0
2010-11-16 13:00:00,47.05,47.16,46.98,47.0,203800.0,41.6696,41.767,41.6076,41.6253,203800.0
2010-11-16 13:30:00,47.0,47.09,46.94,46.97,155100.0,41.6253,41.705,41.5721,41.5987,155100.0
2010-11-16 14:00:00,46.97,47.01,46.88,46.9,108900.0,41.5987,41.6341,41.519,41.5367,108900.0
2010-11-16 14:30:00,46.9,46.99,46.78,46.93,190800.0,41.5367,41.6164,41.4304,41.5633,190800.0
2010-11-16 15:00:00,46.93,46.97,46.68,46.81,298500.0,41.5633,41.5987,41.3419,41.457,298500.0
2010-11-16 15:30:00,46.81,47.0,46.77,46.89,603200.0,41.457,41.6253,41.4216,41.5279,603200.0
2010-11-17 09:30:00,46.64,47.36,46.63,47.36,322400.0,41.3064,41.9441,41.2976,41.9441,322400.0
2010-11-17 10:00:00,47.37,47.53,47.29,47.38,189800.0,41.953,42.0947,41.8821,41.9618,189800.0
2010-11-17 10:30:00,47.41,47.64,47.41,47.55,213600.0,41.9884,42.1921,41.9884,42.1124,213600.0
2010-11-17 11:00:00,47.55,47.55,47.39,47.49,147100.0,42.1124,42.1124,41.9707,42.0592,147100.0
2010-11-17 11:30:00,47.48,47.49,47.35,47.47,123800.0,42.0504,42.0592,41.9352,42.0415,123800.0
2010-11-17 12:00:00,47.46,47.5,47.29,47.33,173800.0,42.0327,42.0681,41.8821,41.9175,173800.0
2010-11-17 12:30:00,47.32,47.4,47.32,47.36,80500.0,41.9087,41.9795,41.9087,41.9441,80500.0
2010-11-17 13:00:00,47.35,47.52,47.33,47.51,211000.0,41.9352,42.0858,41.9175,42.077,211000.0
2010-11-17 13:30:00,47.51,47.86,47.49,47.71,324000.0,42.077,42.3869,42.0592,42.2541,324000.0
2010-11-17 14:00:00,47.71,47.87,47.69,47.86,190700.0,42.2541,42.3958,42.2364,42.3869,190700.0
2010-11-17 14:30:00,47.86,47.88,47.69,47.69,215700.0,42.3869,42.4046,42.2364,42.2364,215700.0
2010-11-17 15:00:00,47.69,47.78,47.43,47.49,428200.0,42.2364,42.3161,42.0061,42.0592,428200.0
2010-11-17 15:30:00,47.49,47.79,47.48,47.55,552200.0,42.0592,42.3249,42.0504,42.1124,552200.0
2010-11-18 09:30:00,48.27,48.48,47.83,48.43,155200.0,42.75,42.936,42.3604,42.8917,155200.0
2010-11-18 10:00:00,48.41,48.69,48.31,48.61,214100.0,42.874,43.122,42.7855,43.0512,214100.0
2010-11-18 10:30:00,48.61,48.65,48.42,48.5,108200.0,43.0512,43.0866,42.8829,42.9537,108200.0
2010-11-18 11:00:00,48.49,48.56,48.37,48.52,93300.0,42.9449,43.0069,42.8386,42.9715,93300.0
2010-11-18 11:30:00,48.53,48.68,48.48,48.68,102300.0,42.9803,43.1132,42.936,43.1132,102300.0
2010-11-18 12:00:00,48.68,48.79,48.64,48.77,130400.0,43.1132,43.2106,43.0777,43.1929,130400.0
2010-11-18 12:30:00,48.76,48.76,48.5,48.61,120200.0,43.184,43.184,42.9537,43.0512,120200.0
2010-11-18 13:00:00,48.61,48.61,48.44,48.45,95100.0,43.0512,43.0512,42.9006,42.9095,95100.0
2010-11-18 13:30:00,48.45,48.49,48.34,48.34,122200.0,42.9095,42.9449,42.812,42.812,122200.0
2010-11-18 14:00:00,48.35,48.36,48.13,48.14,206300.0,42.8209,42.8297,42.626,42.6349,206300.0
2010-11-18 14:30:00,48.15,48.41,48.15,48.39,150800.0,42.6438,42.874,42.6438,42.8563,150800.0
2010-11-18 15:00:00,48.39,48.49,48.33,48.48,252200.0,42.8563,42.9449,42.8032,42.936,252200.0
2010-11-18 15:30:00,48.48,48.48,48.18,48.19,501200.0,42.936,42.936,42.6703,42.6792,501200.0
2010-11-19 09:30:00,46.0,46.42,45.0,45.39,2451400.0,40.7396,41.1116,39.854,40.1994,2451400.0
2010-11-19 10:00:00,45.39,45.79,45.17,45.57,1501500.0,40.1994,40.5536,40.0045,40.3588,1501500.0
2010-11-19 10:30:00,45.57,45.79,45.25,45.29,902400.0,40.3588,40.5536,40.0754,40.1108,902400.0
2010-11-19 11:00:00,45.3,45.43,45.22,45.29,1035800.0,40.1197,40.2348,40.0488,40.1108,1035800.0
2010-11-19 11:30:00,45.3,45.52,45.26,45.38,803300.0,40.1197,40.3145,40.0843,40.1905,803300.0
2010-11-19 12:00:00,45.38,45.44,45.04,45.18,546800.0,40.1905,40.2437,39.8894,40.0134,546800.0
2010-11-19 12:30:00,45.18,45.34,45.09,45.34,530800.0,40.0134,40.1551,39.9337,40.1551,530800.0
2010-11-19 13:00:00,45.33,45.33,45.11,45.25,309400.0,40.1462,40.1462,39.9514,40.0754,309400.0
2010-11-19 13:30:00,45.24,45.42,45.15,45.31,451800.0,40.0665,40.226,39.9868,40.1285,451800.0
2010-11-19 14:00:00,45.31,45.32,45.08,45.08,503100.0,40.1285,40.1374,39.9248,39.9248,503100.0
2010-11-19 14:30:00,45.08,45.09,44.9,44.9,739900.0,39.9248,39.9337,39.7654,39.7654,739900.0
2010-11-19 15:00:00,44.9,44.95,44.7,44.7,637600.0,39.7654,39.8097,39.5883,39.5883,637600.0
2010-11-19 15:30:00,44.71,44.94,44.4,44.93,1800800.0,39.5971,39.8008,39.3226,39.792,1800800.0
2010-11-22 09:30:00,44.9,44.93,44.24,44.89,592700.0,39.7654,39.792,39.1809,39.7566,592700.0
2010-11-22 10:00:00,44.9,45.28,44.9,45.0,507800.0,39.7654,40.102,39.7654,39.854,507800.0
2010-11-22 10:30:00,44.99,45.2,44.75,45.13,252400.0,39.8451,40.0311,39.6326,39.9691,252400.0
2010-11-22 11:00:00,45.12,45.29,44.93,45.26,308200.0,39.9603,40.1108,39.792,40.0843,308200.0
2010-11-22 11:30:00,45.26,45.59,45.25,45.57,306900.0,40.0843,40.3765,40.0754,40.3588,306900.0
2010-11-22 12:00:00,45.58,45.68,45.27,45.27,300200.0,40.3677,40.4562,40.0931,40.0931,300200.0
2010-11-22 12:30:00,45.26,45.35,45.01,45.04,208700.0,40.0843,40.164,39.8628,39.8894,208700.0
2010-11-22 13:00:00,45.04,45.18,44.91,44.96,212100.0,39.8894,40.0134,39.7743,39.8186,212100.0
2010-11-22 13:30:00,44.95,45.05,44.8,44.97,412500.0,39.8097,39.8983,39.6769,39.8274,412500.0
2010-11-22 14:00:00,44.97,45.06,44.88,45.04,299100.0,39.8274,39.9071,39.7477,39.8894,299100.0
2010-11-22 14:30:00,45.04,45.11,45.02,45.1,410300.0,39.8894,39.9514,39.8717,39.9425,410300.0
2010-11-22 15:00:00,45.1,45.43,45.04,45.4,480300.0,39.9425,40.2348,39.8894,40.2082,480300.0
2010-11-22 15:30:00,45.4,45.6,45.37,45.55,908200.0,40.2082,40.3854,40.1817,40.3411,908200.0
2010-11-23 09:30:00,45.22,45.34,44.58,44.59,383200.0,40.0488,40.1551,39.482,39.4909,383200.0
2010-11-23 10:00:00,44.58,44.7,44.39,44.43,327100.0,39.482,39.5883,39.3137,39.3492,327100.0
2010-11-23 10:30:00,44.43,44.44,44.2,44.35,278000.0,39.3492,39.358,39.1455,39.2783,278000.0
2010-11-23 11:00:00,44.35,44.38,44.2,44.25,310000.0,39.2783,39.3049,39.1455,39.1898,310000.0
2010-11-23 11:30:00,44.24,44.33,44.19,44.29,239800.0,39.1809,39.2606,39.1366,39.2252,239800.0
2010-11-23 12:00:00,44.29,44.37,44.23,44.34,168800.0,39.2252,39.296,39.172,39.2695,168800.0
2010-11-23 12:30:00,44.34,44.42,44.2,44.39,189000.0,39.2695,39.3403,39.1455,39.3137,189000.0
2010-11-23 13:00:00,44.39,44.6,44.38,44.53,243300.0,39.3137,39.4997,39.3049,39.4377,243300.0
2010-11-23 13:30:00,44.53,44.6,44.46,44.52,253600.0,39.4377,39.4997,39.3757,39.4289,253600.0
2010-11-23 14:00:00,44.52,44.64,44.37,44.53,373300.0,39.4289,39.5352,39.296,39.4377,373300.0
2010-11-23 14:30:00,44.52,44.69,44.45,44.65,344700.0,39.4289,39.5794,39.3669,39.544,344700.0
2010-11-23 15:00:00,44.64,44.78,44.53,44.57,582800.0,39.5352,39.6591,39.4377,39.4732,582800.0
2010-11-23 15:30:00,44.57,44.75,44.53,44.7,793000.0,39.4732,39.6326,39.4377,39.5883,793000.0
2010-11-24 09:30:00,45.06,45.68,44.92,45.55,465300.0,39.9071,40.4562,39.7831,40.3411,465300.0
2010-11-24 10:00:00,45.55,46.07,45.51,46.0,440800.0,40.3411,40.8016,40.3057,40.7396,440800.0
2010-11-24 10:30:00,45.99,46.25,45.92,46.14,448600.0,40.7308,40.961,40.6688,40.8636,448600.0
2010-11-24 11:00:00,46.15,46.26,45.98,45.99,321600.0,40.8725,40.9699,40.7219,40.7308,321600.0
2010-11-24 11:30:00,46.0,46.1,45.96,46.1,250600.0,40.7396,40.8282,40.7042,40.8282,250600.0
2010-11-24 12:00:00,46.1,46.11,45.99,46.05,169500.0,40.8282,40.837,40.7308,40.7839,169500.0
2010-11-24 12:30:00,46.05,46.15,46.05,46.09,228700.0,40.7839,40.8725,40.7839,40.8193,228700.0
2010-11-24 13:00:00,46.1,46.17,46.0,46.04,247500.0,40.8282,40.8902,40.7396,40.7751,247500.0
2010-11-24 13:30:00,46.04,46.08,45.89,45.9,440800.0,40.7751,40.8105,40.6422,40.6511,440800.0
2010-11-24 14:00:00,45.9,45.93,45.69,45.74,415000.0,40.6511,40.6776,40.4651,40.5094,415000.0
2010-11-24 14:30:00,45.74,45.79,45.55,45.55,380400.0,40.5094,40.5536,40.3411,40.3411,380400.0
2010-11-24 15:00:00,45.54,45.6,45.47,45.53,526100.0,40.3322,40.3854,40.2702,40.3234,526100.0
2010-11-24 15:30:00,45.53,45.73,45.53,45.65,641000.0,40.3234,40.5005,40.3234,40.4297,641000.0
2010-11-26 09:30:00,45.19,45.8,45.07,45.63,227400.0,40.0223,40.5625,39.916,40.4119,227400.0
2010-11-26 10:00:00,45.63,45.89,45.63,45.77,165800.0,40.4119,40.6422,40.4119,40.5359,165800.0
2010-11-26 10:30:00,45.77,45.78,45.61,45.66,129500.0,40.5359,40.5448,40.3942,40.4385,129500.0
2010-11-26 11:00:00,45.67,45.76,45.64,45.67,103500.0,40.4474,40.5271,40.4208,40.4474,103500.0
2010-11-26 11:30:00,45.68,45.72,45.66,45.71,77500.0,40.4562,40.4916,40.4385,40.4828,77500.0
2010-11-26 12:00:00,45.71,45.71,45.64,45.7,112600.0,40.4828,40.4828,40.4208,40.4739,112600.0
2010-11-26 12:30:00,45.69,45.71,45.55,45.58,217800.0,40.4651,40.4828,40.3411,40.3677,217800.0
2010-11-29 09:30:00,45.13,45.23,44.55,44.57,295500.0,39.9691,40.0577,39.4554,39.4732,295500.0
2010-11-29 10:00:00,44.58,44.79,44.51,44.74,212400.0,39.482,39.668,39.42,39.6237,212400.0
2010-11-29 10:30:00,44.74,45.0,44.72,44.85,144400.0,39.6237,39.854,39.606,39.7211,144400.0
2010-11-29 11:00:00,44.86,44.99,44.79,44.93,90000.0,39.73,39.8451,39.668,39.792,90000.0
2010-11-29 11:30:00,44.93,44.93,44.7,44.76,76300.0,39.792,39.792,39.5883,39.6414,76300.0
2010-11-29 12:00:00,44.76,45.04,44.76,45.02,74900.0,39.6414,39.8894,39.6414,39.8717,74900.0
2010-11-29 12:30:00,45.02,45.09,45.0,45.07,100100.0,39.8717,39.9337,39.854,39.916,100100.0
2010-11-29 13:00:00,45.07,45.07,44.96,45.0,79700.0,39.916,39.916,39.8186,39.854,79700.0
2010-11-29 13:30:00,44.99,45.03,44.95,44.98,113300.0,39.8451,39.8806,39.8097,39.8363,113300.0
2010-11-29 14:00:00,44.98,45.04,44.96,45.03,102700.0,39.8363,39.8894,39.8186,39.8806,102700.0
2010-11-29 14:30:00,45.02,45.35,45.02,45.33,248200.0,39.8717,40.164,39.8717,40.1462,248200.0
2010-11-29 15:00:00,45.33,45.52,45.27,45.52,255900.0,40.1462,40.3145,40.0931,40.3145,255900.0
2010-11-29 15:30:00,45.51,45.61,45.41,45.44,553800.0,40.3057,40.3942,40.2171,40.2437,553800.0
2010-11-30 09:30:00,44.92,45.13,44.59,45.13,252200.0,39.7831,39.9691,39.4909,39.9691,252200.0
2010-11-30 10:00:00,45.14,45.24,44.87,45.14,167900.0,39.978,40.0665,39.7389,39.978,167900.0
2010-11-30 10:30:00,45.14,45.2,44.97,45.06,155300.0,39.978,40.0311,39.8274,39.9071,155300.0
2010-11-30 11:00:00,45.06,45.1,44.78,44.82,174200.0,39.9071,39.9425,39.6591,39.6946,174200.0
2010-11-30 11:30:00,44.82,44.86,44.63,44.83,159400.0,39.6946,39.73,39.5263,39.7034,159400.0
2010-11-30 12:00:00,44.83,44.9,44.76,44.77,122000.0,39.7034,39.7654,39.6414,39.6503,122000.0
2010-11-30 12:30:00,44.78,44.86,44.69,44.76,152100.0,39.6591,39.73,39.5794,39.6414,152100.0
2010-11-30 13:00:00,44.76,44.93,44.71,44.83,264100.0,39.6414,39.792,39.5971,39.7034,264100.0
2010-11-30 13:30:00,44.83,44.96,44.8,44.86,153200.0,39.7034,39.8186,39.6769,39.73,153200.0
2010-11-30 14:00:00,44.86,44.98,44.68,44.75,190800.0,39.73,39.8363,39.5706,39.6326,190800.0
2010-11-30 14:30:00,44.74,45.03,44.74,44.99,187900.0,39.6237,39.8806,39.6237,39.8451,187900.0
2010-11-30 15:00:00,44.98,45.16,44.93,45.15,216400.0,39.8363,39.9957,39.792,39.9868,216400.0
2010-11-30 15:30:00,45.15,45.18,44.87,44.89,505100.0,39.9868,40.0134,39.7389,39.7566,505100.0
2010-12-01 09:30:00,45.54,46.43,45.47,46.42,510600.0,40.3322,41.1205,40.2702,41.1116,510600.0
2010-12-01 10:00:00,46.42,46.43,46.18,46.31,446700.0,41.1116,41.1205,40.899,41.0142,446700.0
2010-12-01 10:30:00,46.3,46.57,46.3,46.51,186400.0,41.0053,41.2444,41.0053,41.1913,186400.0
2010-12-01 11:00:00,46.51,46.6,46.39,46.6,198500.0,41.1913,41.271,41.085,41.271,198500.0
2010-12-01 11:30:00,46.6,46.8,46.57,46.76,186100.0,41.271,41.4481,41.2444,41.4127,186100.0
2010-12-01 12:00:00,46.76,46.96,46.76,46.85,784100.0,41.4127,41.5898,41.4127,41.4924,784100.0
2010-12-01 12:30:00,46.85,46.87,46.74,46.8,146000.0,41.4924,41.5101,41.395,41.4481,146000.0
2010-12-01 13:00:00,46.8,46.86,46.71,46.72,144800.0,41.4481,41.5013,41.3684,41.3773,144800.0
2010-12-01 13:30:00,46.72,46.78,46.59,46.63,227700.0,41.3773,41.4304,41.2622,41.2976,227700.0
2010-12-01 14:00:00,46.64,46.65,46.35,46.44,385600.0,41.3064,41.3153,41.0496,41.1293,385600.0
2010-12-01 14:30:00,46.44,46.59,46.44,46.57,263000.0,41.1293,41.2622,41.1293,41.2444,263000.0
2010-12-01 15:00:00,46.57,46.6,46.38,46.4,394000.0,41.2444,41.271,41.0762,41.0939,394000.0
2010-12-01 15:30:00,46.4,46.4,46.18,46.2,1027100.0,41.0939,41.0939,40.899,40.9168,1027100.0
2010-12-02 09:30:00,46.09,46.5,45.96,46.41,232400.0,40.8193,41.1824,40.7042,41.1027,232400.0
2010-12-02 10:00:00,46.42,46.49,46.33,46.47,179800.0,41.1116,41.1736,41.0319,41.1559,179800.0
2010-12-02 10:30:00,46.47,46.58,46.44,46.56,164000.0,41.1559,41.2533,41.1293,41.2356,164000.0
2010-12-02 11:00:00,46.58,46.66,46.49,46.65,127100.0,41.2533,41.3242,41.1736,41.3153,127100.0
2010-12-02 11:30:00,46.65,46.66,46.49,46.49,183600.0,41.3153,41.3242,41.1736,41.1736,183600.0
2010-12-02 12:00:00,46.5,46.5,46.41,46.42,136300.0,41.1824,41.1824,41.1027,41.1116,136300.0
2010-12-02 12:30:00,46.42,46.53,46.41,46.45,114200.0,41.1116,41.209,41.1027,41.1382,114200.0
2010-12-02 13:00:00,46.45,46.59,46.42,46.58,112200.0,41.1382,41.2622,41.1116,41.2533,112200.0
2010-12-02 13:30:00,46.58,46.61,46.45,46.57,152300.0,41.2533,41.2799,41.1382,41.2444,152300.0
2010-12-02 14:00:00,46.58,46.66,46.56,46.64,145900.0,41.2533,41.3242,41.2356,41.3064,145900.0
2010-12-02 14:30:00,46.64,46.65,46.35,46.4,260800.0,41.3064,41.3153,41.0496,41.0939,260800.0
2010-12-02 15:00:00,46.4,46.48,46.39,46.45,315700.0,41.0939,41.1647,41.085,41.1382,315700.0
2010-12-02 15:30:00,46.44,46.49,46.31,46.43,571300.0,41.1293,41.1736,41.0142,41.1205,571300.0
2010-12-03 09:30:00,46.31,46.86,46.31,46.76,201100.0,41.0142,41.5013,41.0142,41.4127,201100.0
2010-12-03 10:00:00,46.77,46.86,46.49,46.72,215400.0,41.4216,41.5013,41.1736,41.3773,215400.0
2010-12-03 10:30:00,46.71,46.75,46.56,46.72,138200.0,41.3684,41.4039,41.2356,41.3773,138200.0
2010-12-03 11:00:00,46.72,46.73,46.61,46.72,115300.0,41.3773,41.3861,41.2799,41.3773,115300.0
2010-12-03 11:30:00,46.72,46.75,46.59,46.6,126400.0,41.3773,41.4039,41.2622,41.271,126400.0
2010-12-03 12:00:00,46.6,46.67,46.6,46.65,84600.0,41.271,41.333,41.271,41.3153,84600.0
2010-12-03 12:30:00,46.65,46.76,46.65,46.74,79000.0,41.3153,41.4127,41.3153,41.395,79000.0
2010-12-03 13:00:00,46.74,46.76,46.72,46.73,76700.0,41.395,41.4127,41.3773,41.3861,76700.0
2010-12-03 13:30:00,46.73,46.79,46.72,46.78,83300.0,41.3861,41.4393,41.3773,41.4304,83300.0
2010-12-03 14:00:00,46.78,46.84,46.78,46.82,136900.0,41.4304,41.4836,41.4304,41.4659,136900.0
2010-12-03 14:30:00,46.82,46.89,46.82,46.88,160100.0,41.4659,41.5279,41.4659,41.519,160100.0
2010-12-03 15:00:00,46.88,46.89,46.79,46.87,203600.0,41.519,41.5279,41.4393,41.5101,203600.0
2010-12-03 15:30:00,46.87,47.0,46.87,46.92,442000.0,41.5101,41.6253,41.5101,41.5544,442000.0
2010-12-06 09:30:00,46.82,46.87,46.29,46.39,249800.0,41.4659,41.5101,40.9965,41.085,249800.0
2010-12-06 10:00:00,46.39,46.5,46.31,46.5,187700.0,41.085,41.1824,41.0142,41.1824,187700.0
2010-12-06 10:30:00,46.5,46.62,46.46,46.54,176700.0,41.1824,41.2887,41.147,41.2179,176700.0
2010-12-06 11:00:00,46.53,46.53,46.4,46.41,174500.0,41.209,41.209,41.0939,41.1027,174500.0
2010-12-06 11:30:00,46.41,46.56,46.35,46.35,176400.0,41.1027,41.2356,41.0496,41.0496,176400.0
2010-12-06 12:00:00,46.36,46.52,46.35,46.48,84900.0,41.0585,41.2002,41.0496,41.1647,84900.0
2010-12-06 12:30:00,46.49,46.62,46.49,46.53,83400.0,41.1736,41.2887,41.1736,41.209,83400.0
2010-12-06 13:00:00,46.54,46.58,46.52,46.56,77200.0,41.2179,41.2533,41.2002,41.2356,77200.0
2010-12-06 13:30:00,46.57,46.69,46.56,46.61,72700.0,41.2444,41.3507,41.2356,41.2799,72700.0
2010-12-06 14:00:00,46.61,46.73,46.61,46.7,114400.0,41.2799,41.3861,41.2799,41.3596,114400.0
2010-12-06 14:30:00,46.7,46.8,46.69,46.75,128800.0,41.3596,41.4481,41.3507,41.4039,128800.0
2010-12-06 15:00:00,46.76,46.87,46.75,46.83,169600.0,41.4127,41.5101,41.4039,41.4747,169600.0
2010-12-06 15:30:00,46.83,46.86,46.74,46.8,420300.0,41.4747,41.5013,41.395,41.4481,420300.0
2010-12-07 09:30:00,47.11,47.43,47.08,47.29,307000.0,41.7227,42.0061,41.6961,41.8821,307000.0
2010-12-07 10:00:00,47.3,47.31,47.17,47.29,168600.0,41.891,41.8998,41.7758,41.8821,168600.0
2010-12-07 10:30:00,47.28,47.39,47.21,47.24,228500.0,41.8733,41.9707,41.8113,41.8378,228500.0
2010-12-07 11:00:00,47.26,47.28,47.05,47.06,197600.0,41.8555,41.8733,41.6696,41.6784,197600.0
2010-12-07 11:30:00,47.06,47.22,47.04,47.13,181100.0,41.6784,41.8201,41.6607,41.7404,181100.0
2010-12-07 12:00:00,47.12,47.15,46.99,47.14,151500.0,41.7315,41.7581,41.6164,41.7493,151500.0
2010-12-07 12:30:00,47.14,47.15,47.01,47.07,97100.0,41.7493,41.7581,41.6341,41.6873,97100.0
2010-12-07 13:00:00,47.07,47.17,47.04,47.16,118000.0,41.6873,41.7758,41.6607,41.767,118000.0
2010-12-07 13:30:00,47.15,47.16,47.0,47.09,118700.0,41.7581,41.767,41.6253,41.705,118700.0
2010-12-07 14:00:00,47.09,47.21,47.09,47.18,83900.0,41.705,41.8113,41.705,41.7847,83900.0
2010-12-07 14:30:00,47.17,47.27,46.88,46.89,259600.0,41.7758,41.8644,41.519,41.5279,259600.0
2010-12-07 15:00:00,46.9,46.99,46.77,46.92,318100.0,41.5367,41.6164,41.4216,41.5544,318100.0
2010-12-07 15:30:00,46.93,46.97,46.71,46.79,485400.0,41.5633,41.5987,41.3684,41.4393,485400.0
2010-12-08 09:30:00,46.8,47.25,46.51,47.2,199800.0,41.4481,41.8467,41.1913,41.8024,199800.0
2010-12-08 10:00:00,47.19,47.4,47.14,47.4,347100.0,41.7935,41.9795,41.7493,41.9795,347100.0
2010-12-08 10:30:00,47.39,47.46,47.15,47.44,261200.0,41.9707,42.0327,41.7581,42.015,261200.0
2010-12-08 11:00:00,47.45,47.5,47.41,47.46,244300.0,42.0238,42.0681,41.9884,42.0327,244300.0
2010-12-08 11:30:00,47.46,47.83,47.42,47.83,289700.0,42.0327,42.3604,41.9972,42.3604,289700.0
2010-12-08 12:00:00,47.83,47.89,47.57,47.68,179800.0,42.3604,42.4135,42.1301,42.2275,179800.0
2010-12-08 12:30:00,47.69,47.7,47.58,47.61,120700.0,42.2364,42.2452,42.1389,42.1655,120700.0
2010-12-08 13:00:00,47.61,47.73,47.59,47.67,156000.0,42.1655,42.2718,42.1478,42.2187,156000.0
2010-12-08 13:30:00,47.67,47.75,47.63,47.73,139900.0,42.2187,42.2895,42.1832,42.2718,139900.0
2010-12-08 14:00:00,47.73,47.79,47.64,47.65,242500.0,42.2718,42.3249,42.1921,42.2009,242500.0
2010-12-08 14:30:00,47.65,47.83,47.64,47.72,164300.0,42.2009,42.3604,42.1921,42.2629,164300.0
2010-12-08 15:00:00,47.73,47.76,47.56,47.58,327500.0,42.2718,42.2984,42.1212,42.1389,327500.0
2010-12-08 15:30:00,47.58,47.73,47.55,47.68,298000.0,42.1389,42.2718,42.1124,42.2275,298000.0
2010-12-09 09:30:00,47.74,48.08,47.58,47.95,230400.0,42.2806,42.5818,42.1389,42.4666,230400.0
2010-12-09 10:00:00,47.95,47.95,47.81,47.88,158500.0,42.4666,42.4666,42.3426,42.4046,158500.0
2010-12-09 10:30:00,47.88,47.9,47.66,47.81,186000.0,42.4046,42.4224,42.2098,42.3426,186000.0
2010-12-09 11:00:00,47.81,47.95,47.76,47.88,138500.0,42.3426,42.4666,42.2984,42.4046,138500.0
2010-12-09 11:30:00,47.88,47.93,47.62,47.7,149300.0,42.4046,42.4489,42.1744,42.2452,149300.0
2010-12-09 12:00:00,47.7,47.78,47.64,47.65,63300.0,42.2452,42.3161,42.1921,42.2009,63300.0
2010-12-09 12:30:00,47.65,47.73,47.59,47.69,64300.0,42.2009,42.2718,42.1478,42.2364,64300.0
2010-12-09 13:00:00,47.68,47.78,47.68,47.7,119800.0,42.2275,42.3161,42.2275,42.2452,119800.0
2010-12-09 13:30:00,47.7,47.78,47.69,47.73,58300.0,42.2452,42.3161,42.2364,42.2718,58300.0
2010-12-09 14:00:00,47.72,47.74,47.61,47.66,104300.0,42.2629,42.2806,42.1655,42.2098,104300.0
2010-12-09 14:30:00,47.65,47.67,47.52,47.63,165300.0,42.2009,42.2187,42.0858,42.1832,165300.0
2010-12-09 15:00:00,47.63,47.73,47.6,47.66,168200.0,42.1832,42.2718,42.1567,42.2098,168200.0
2010-12-09 15:30:00,47.66,47.85,47.64,47.71,418700.0,42.2098,42.3781,42.1921,42.2541,418700.0
2010-12-10 09:30:00,47.79,47.94,47.56,47.71,176700.0,42.3249,42.4578,42.1212,42.2541,176700.0
2010-12-10 10:00:00,47.69,47.72,47.44,47.56,136700.0,42.2364,42.2629,42.015,42.1212,136700.0
2010-12-10 10:30:00,47.57,47.66,47.55,47.59,297500.0,42.1301,42.2098,42.1124,42.1478,297500.0
2010-12-10 11:00:00,47.57,47.68,47.55,47.61,271200.0,42.1301,42.2275,42.1124,42.1655,271200.0
2010-12-10 11:30:00,47.61,47.85,47.59,47.82,110500.0,42.1655,42.3781,42.1478,42.3515,110500.0
2010-12-10 12:00:00,47.82,47.92,47.77,47.9,206000.0,42.3515,42.4401,42.3072,42.4224,206000.0
2010-12-10 12:30:00,47.9,48.17,47.9,48.17,202500.0,42.4224,42.6615,42.4224,42.6615,202500.0
2010-12-10 13:00:00,48.16,48.3,48.1,48.25,299500.0,42.6526,42.7766,42.5995,42.7323,299500.0
2010-12-10 13:30:00,48.25,48.3,48.19,48.3,125700.0,42.7323,42.7766,42.6792,42.7766,125700.0
2010-12-10 14:00:00,48.3,48.3,48.2,48.24,181400.0,42.7766,42.7766,42.688,42.7235,181400.0
2010-12-10 14:30:00,48.23,48.53,48.22,48.51,328200.0,42.7146,42.9803,42.7058,42.9626,328200.0
2010-12-10 15:00:00,48.5,48.51,48.37,48.5,378400.0,42.9537,42.9626,42.8386,42.9537,378400.0
2010-12-10 15:30:00,48.5,48.55,48.37,48.4,799500.0,42.9537,42.998,42.8386,42.8652,799500.0
2010-12-13 09:30:00,48.64,48.64,48.04,48.32,342300.0,43.0777,43.0777,42.5463,42.7943,342300.0
2010-12-13 10:00:00,48.33,48.69,48.32,48.51,246900.0,42.8032,43.122,42.7943,42.9626,246900.0
2010-12-13 10:30:00,48.51,48.54,48.27,48.42,205800.0,42.9626,42.9892,42.75,42.8829,205800.0
2010-12-13 11:00:00,48.42,48.48,48.21,48.25,133600.0,42.8829,42.936,42.6969,42.7323,133600.0
2010-12-13 11:30:00,48.24,48.34,48.16,48.33,121100.0,42.7235,42.812,42.6526,42.8032,121100.0
2010-12-13 12:00:00,48.33,48.42,48.29,48.34,136800.0,42.8032,42.8829,42.7678,42.812,136800.0
2010-12-13 12:30:00,48.34,48.47,48.33,48.44,146200.0,42.812,42.9272,42.8032,42.9006,146200.0
2010-12-13 13:00:00,48.43,48.59,48.39,48.57,177400.0,42.8917,43.0334,42.8563,43.0157,177400.0
2010-12-13 13:30:00,48.57,48.58,48.33,48.41,117000.0,43.0157,43.0246,42.8032,42.874,117000.0
2010-12-13 14:00:00,48.4,48.52,48.34,48.5,207200.0,42.8652,42.9715,42.812,42.9537,207200.0
2010-12-13 14:30:00,48.51,48.67,48.45,48.6,220700.0,42.9626,43.1043,42.9095,43.0423,220700.0
2010-12-13 15:00:00,48.6,48.61,48.47,48.47,185600.0,43.0423,43.0512,42.9272,42.9272,185600.0
2010-12-13 15:30:00,48.47,48.53,48.25,48.31,421600.0,42.9272,42.9803,42.7323,42.7855,421600.0
2010-12-14 09:30:00,48.49,48.66,48.33,48.45,166200.0,42.9449,43.0954,42.8032,42.9095,166200.0
2010-12-14 10:00:00,48.46,48.52,48.3,48.31,196900.0,42.9183,42.9715,42.7766,42.7855,196900.0
2010-12-14 10:30:00,48.31,48.37,48.28,48.32,100300.0,42.7855,42.8386,42.7589,42.7943,100300.0
2010-12-14 11:00:00,48.31,48.44,48.31,48.41,84100.0,42.7855,42.9006,42.7855,42.874,84100.0
2010-12-14 11:30:00,48.4,48.4,48.21,48.23,100800.0,42.8652,42.8652,42.6969,42.7146,100800.0
2010-12-14 12:00:00,48.24,48.26,48.14,48.19,145900.0,42.7235,42.7412,42.6349,42.6792,145900.0
2010-12-14 12:30:00,48.2,48.21,48.16,48.2,79300.0,42.688,42.6969,42.6526,42.688,79300.0
2010-12-14 13:00:00,48.2,48.28,48.19,48.21,68800.0,42.688,42.7589,42.6792,42.6969,68800.0
2010-12-14 13:30:00,48.22,48.35,48.18,48.35,79900.0,42.7058,42.8209,42.6703,42.8209,79900.0
2010-12-14 14:00:00,48.34,48.49,48.34,48.41,116500.0,42.812,42.9449,42.812,42.874,116500.0
2010-12-14 14:30:00,48.4,48.48,48.32,48.45,151700.0,42.8652,42.936,42.7943,42.9095,151700.0
2010-12-14 15:00:00,48.45,48.5,48.35,48.39,194700.0,42.9095,42.9537,42.8209,42.8563,194700.0
2010-12-14 15:30:00,48.39,48.48,48.27,48.48,544500.0,42.8563,42.936,42.75,42.936,544500.0
2010-12-15 09:30:00,48.42,48.64,48.29,48.55,291300.0,42.8829,43.0777,42.7678,42.998,291300.0
2010-12-15 10:00:00,48.54,48.58,48.49,48.55,173500.0,42.9892,43.0246,42.9449,42.998,173500.0
2010-12-15 10:30:00,48.56,48.76,48.46,48.62,188700.0,43.0069,43.184,42.9183,43.06,188700.0
2010-12-15 11:00:00,48.62,48.69,48.45,48.48,123600.0,43.06,43.122,42.9095,42.936,123600.0
2010-12-15 11:30:00,48.49,48.56,48.32,48.43,77100.0,42.9449,43.0069,42.7943,42.8917,77100.0
2010-12-15 12:00:00,48.42,48.44,48.32,48.38,113200.0,42.8829,42.9006,42.7943,42.8475,113200.0
2010-12-15 12:30:00,48.39,48.39,48.03,48.06,158800.0,42.8563,42.8563,42.5375,42.5641,158800.0
2010-12-15 13:00:00,48.06,48.07,47.75,47.78,188200.0,42.5641,42.5729,42.2895,42.3161,188200.0
2010-12-15 13:30:00,47.78,47.87,47.75,47.87,130600.0,42.3161,42.3958,42.2895,42.3958,130600.0
2010-12-15 14:00:00,47.89,47.95,47.77,47.77,99700.0,42.4135,42.4666,42.3072,42.3072,99700.0
2010-12-15 14:30:00,47.77,47.8,47.63,47.72,167700.0,42.3072,42.3338,42.1832,42.2629,167700.0
2010-12-15 15:00:00,47.71,48.03,47.7,48.01,292000.0,42.2541,42.5375,42.2452,42.5198,292000.0
2010-12-15 15:30:00,48.01,48.1,47.81,47.92,464300.0,42.5198,42.5995,42.3426,42.4401,464300.0
2010-12-16 09:30:00,48.05,48.75,47.98,48.66,371200.0,42.5552,43.1751,42.4932,43.0954,371200.0
2010-12-16 10:00:00,48.67,48.8,48.5,48.7,1691300.0,43.1043,43.2194,42.9537,43.1309,1691300.0
2010-12-16 10:30:00,48.7,48.99,48.69,48.83,342600.0,43.1309,43.3877,43.122,43.246,342600.0
2010-12-16 11:00:00,48.83,49.23,48.8,49.19,457300.0,43.246,43.6003,43.2194,43.5648,457300.0
2010-12-16 11:30:00,49.19,49.23,49.0,49.14,304800.0,43.5648,43.6003,43.3966,43.5206,304800.0
2010-12-16 12:00:00,49.15,49.24,49.12,49.18,174900.0,43.5294,43.6091,43.5028,43.556,174900.0
2010-12-16 12:30:00,49.18,49.35,49.15,49.33,186900.0,43.556,43.7065,43.5294,43.6888,186900.0
2010-12-16 13:00:00,49.33,49.44,49.24,49.31,223800.0,43.6888,43.7862,43.6091,43.6711,223800.0
2010-12-16 13:30:00,49.32,49.36,49.25,49.3,162000.0,43.68,43.7154,43.618,43.6623,162000.0
2010-12-16 14:00:00,49.3,49.49,49.22,49.24,263300.0,43.6623,43.8305,43.5914,43.6091,263300.0
2010-12-16 14:30:00,49.24,49.24,48.98,49.14,344000.0,43.6091,43.6091,43.3788,43.5206,344000.0
2010-12-16 15:00:00,49.15,49.38,49.15,49.36,328700.0,43.5294,43.7331,43.5294,43.7154,328700.0
2010-12-16 15:30:00,49.37,49.44,49.26,49.32,550700.0,43.7242,43.7862,43.6268,43.68,550700.0
2010-12-17 09:30:00,49.26,49.28,48.83,48.96,1485200.0,43.6268,43.6445,43.246,43.3611,1485200.0
2010-12-17 10:00:00,48.97,49.21,48.89,49.19,318500.0,43.37,43.5825,43.2991,43.5648,318500.0
2010-12-17 10:30:00,49.19,49.36,49.15,49.31,202700.0,43.5648,43.7154,43.5294,43.6711,202700.0
2010-12-17 11:00:00,49.32,49.46,49.14,49.45,200700.0,43.68,43.804,43.5206,43.7951,200700.0
2010-12-17 11:30:00,49.46,49.59,49.29,49.3,132700.0,43.804,43.9191,43.6534,43.6623,132700.0
2010-12-17 12:00:00,49.3,49.48,49.27,49.47,162500.0,43.6623,43.8217,43.6357,43.8128,162500.0
2010-12-17 12:30:00,49.47,49.61,49.45,49.6,238800.0,43.8128,43.9368,43.7951,43.9279,238800.0
2010-12-17 13:00:00,49.6,49.61,49.47,49.56,166500.0,43.9279,43.9368,43.8128,43.8925,166500.0
2010-12-17 13:30:00,49.56,49.62,49.51,49.6,95300.0,43.8925,43.9457,43.8482,43.9279,95300.0
2010-12-17 14:00:00,49.6,49.71,49.59,49.65,194000.0,43.9279,44.0254,43.9191,43.9722,194000.0
2010-12-17 14:30:00,49.65,49.65,49.54,49.58,149800.0,43.9722,43.9722,43.8748,43.9102,149800.0
2010-12-17 15:00:00,49.57,49.6,49.45,49.5,380800.0,43.9014,43.9279,43.7951,43.8394,380800.0
2010-12-17 15:30:00,49.51,49.57,49.38,49.39,762300.0,43.8482,43.9014,43.7331,43.742,762300.0
2010-12-20 09:30:00,49.52,49.81,49.28,49.39,224400.0,43.8571,44.1139,43.6445,43.742,224400.0
2010-12-20 10:00:00,49.39,49.39,49.1,49.22,166400.0,43.742,43.742,43.4851,43.5914,166400.0
2010-12-20 10:30:00,49.22,49.49,49.18,49.45,135700.0,43.5914,43.8305,43.556,43.7951,135700.0
2010-12-20 11:00:00,49.44,49.52,49.26,49.5,104000.0,43.7862,43.8571,43.6268,43.8394,104000.0
2010-12-20 11:30:00,49.49,49.66,49.48,49.64,105200.0,43.8305,43.9811,43.8217,43.9634,105200.0
2010-12-20 12:00:00,49.64,49.67,49.56,49.56,98800.0,43.9634,43.9899,43.8925,43.8925,98800.0
2010-12-20 12:30:00,49.55,49.64,49.43,49.62,112200.0,43.8837,43.9634,43.7774,43.9457,112200.0
2010-12-20 13:00:00,49.62,49.79,49.61,49.75,101700.0,43.9457,44.0962,43.9368,44.0608,101700.0
2010-12-20 13:30:00,49.76,49.77,49.62,49.68,68400.0,44.0696,44.0785,43.9457,43.9988,68400.0
2010-12-20 14:00:00,49.69,49.99,49.68,49.94,185700.0,44.0077,44.2733,43.9988,44.2291,185700.0
2010-12-20 14:30:00,49.95,49.99,49.78,49.83,267200.0,44.2379,44.2733,44.0874,44.1316,267200.0
2010-12-20 15:00:00,49.83,49.86,49.65,49.8,254500.0,44.1316,44.1582,43.9722,44.1051,254500.0
2010-12-20 15:30:00,49.8,49.89,49.62,49.63,353600.0,44.1051,44.1848,43.9457,43.9545,353600.0
2010-12-21 09:30:00,49.63,49.9,49.59,49.79,226900.0,43.9545,44.1936,43.9191,44.0962,226900.0
2010-12-21 10:00:00,49.79,49.95,49.75,49.92,208100.0,44.0962,44.2379,44.0608,44.2114,208100.0
2010-12-21 10:30:00,49.92,50.07,49.92,50.02,249300.0,44.2114,44.3442,44.2114,44.2999,249300.0
2010-12-21 11:00:00,50.03,50.03,49.76,49.99,158100.0,44.3088,44.3088,44.0696,44.2733,158100.0
2010-12-21 11:30:00,49.98,49.98,49.76,49.83,79400.0,44.2645,44.2645,44.0696,44.1316,79400.0
2010-12-21 12:00:00,49.84,50.09,49.83,50.03,138700.0,44.1405,44.3619,44.1316,44.3088,138700.0
2010-12-21 12:30:00,50.04,50.27,50.03,50.26,161100.0,44.3176,44.5213,44.3088,44.5125,161100.0
2010-12-21 13:00:00,50.25,50.33,50.24,50.32,128700.0,44.5036,44.5745,44.4948,44.5656,128700.0
2010-12-21 13:30:00,50.31,50.32,50.1,50.1,123700.0,44.5568,44.5656,44.3708,44.3708,123700.0
2010-12-21 14:00:00,50.1,50.25,50.05,50.24,109600.0,44.3708,44.5036,44.3265,44.4948,109600.0
2010-12-21 14:30:00,50.25,50.26,50.18,50.19,231500.0,44.5036,44.5125,44.4416,44.4505,231500.0
2010-12-21 15:00:00,50.19,50.19,50.07,50.15,163300.0,44.4505,44.4505,44.3442,44.4151,163300.0
2010-12-21 15:30:00,50.15,50.17,50.01,50.11,362200.0,44.4151,44.4328,44.2911,44.3796,362200.0
2010-12-22 09:30:00,50.05,50.2,50.01,50.06,143700.0,44.3265,44.4593,44.2911,44.3353,143700.0
2010-12-22 10:00:00,50.05,50.06,49.63,49.64,138600.0,44.3265,44.3353,43.9545,43.9634,138600.0
2010-12-22 10:30:00,49.65,49.75,49.54,49.63,123300.0,43.9722,44.0608,43.8748,43.9545,123300.0
2010-12-22 11:00:00,49.65,49.66,49.53,49.58,85800.0,43.9722,43.9811,43.866,43.9102,85800.0
2010-12-22 11:30:00,49.57,49.65,49.44,49.45,107500.0,43.9014,43.9722,43.7862,43.7951,107500.0
2010-12-22 12:00:00,49.45,49.74,49.45,49.74,117000.0,43.7951,44.0519,43.7951,44.0519,117000.0
2010-12-22 12:30:00,49.74,49.75,49.5,49.51,115500.0,44.0519,44.0608,43.8394,43.8482,115500.0
2010-12-22 13:00:00,49.51,49.64,49.49,49.64,96200.0,43.8482,43.9634,43.8305,43.9634,96200.0
2010-12-22 13:30:00,49.64,49.67,49.6,49.63,89700.0,43.9634,43.9899,43.9279,43.9545,89700.0
2010-12-22 14:00:00,49.64,49.71,49.64,49.69,96000.0,43.9634,44.0254,43.9634,44.0077,96000.0
2010-12-22 14:30:00,49.69,49.84,49.69,49.83,98100.0,44.0077,44.1405,44.0077,44.1316,98100.0
2010-12-22 15:00:00,49.83,49.96,49.82,49.92,193700.0,44.1316,44.2468,44.1228,44.2114,193700.0
2010-12-22 15:30:00,49.93,50.01,49.85,49.91,229800.0,44.2202,44.2911,44.1494,44.2025,229800.0
2010-12-23 09:30:00,49.78,50.15,49.68,50.04,99900.0,44.0874,44.4151,43.9988,44.3176,99900.0
2010-12-23 10:00:00,50.03,50.12,49.91,49.96,83000.0,44.3088,44.3885,44.2025,44.2468,83000.0
2010-12-23 10:30:00,49.96,50.07,49.89,49.9,89700.0,44.2468,44.3442,44.1848,44.1936,89700.0
2010-12-23 11:00:00,49.9,49.92,49.81,49.86,82000.0,44.1936,44.2114,44.1139,44.1582,82000.0
2010-12-23 11:30:00,49.87,49.87,49.76,49.79,52500.0,44.1671,44.1671,44.0696,44.0962,52500.0
2010-12-23 12:00:00,49.79,49.8,49.77,49.78,74200.0,44.0962,44.1051,44.0785,44.0874,74200.0
2010-12-23 12:30:00,49.78,49.84,49.78,49.81,53000.0,44.0874,44.1405,44.0874,44.1139,53000.0
2010-12-23 13:00:00,49.81,49.92,49.81,49.86,55800.0,44.1139,44.2114,44.1139,44.1582,55800.0
2010-12-23 13:30:00,49.86,49.89,49.81,49.81,53400.0,44.1582,44.1848,44.1139,44.1139,53400.0
2010-12-23 14:00:00,49.81,49.83,49.72,49.73,60000.0,44.1139,44.1316,44.0342,44.0431,60000.0
2010-12-23 14:30:00,49.73,49.84,49.72,49.83,75500.0,44.0431,44.1405,44.0342,44.1316,75500.0
2010-12-23 15:00:00,49.84,49.87,49.82,49.85,149600.0,44.1405,44.1671,44.1228,44.1494,149600.0
2010-12-23 15:30:00,49.86,49.86,49.73,49.81,242900.0,44.1582,44.1582,44.0431,44.1139,242900.0
2010-12-27 09:30:00,49.56,49.75,48.86,49.02,164000.0,43.8925,44.0608,43.2726,43.4143,164000.0
2010-12-27 10:00:00,49.01,49.14,48.96,49.06,109200.0,43.4054,43.5206,43.3611,43.4497,109200.0
2010-12-27 10:30:00,49.07,49.16,49.01,49.13,145300.0,43.4586,43.5383,43.4054,43.5117,145300.0
2010-12-27 11:00:00,49.13,49.19,49.07,49.09,111700.0,43.5117,43.5648,43.4586,43.4763,111700.0
2010-12-27 11:30:00,49.09,49.22,49.08,49.19,81100.0,43.4763,43.5914,43.4674,43.5648,81100.0
2010-12-27 12:00:00,49.21,49.34,49.19,49.27,82700.0,43.5825,43.6977,43.5648,43.6357,82700.0
2010-12-27 12:30:00,49.28,49.32,49.25,49.29,52700.0,43.6445,43.68,43.618,43.6534,52700.0
2010-12-27 13:00:00,49.3,49.64,49.29,49.55,123200.0,43.6623,43.9634,43.6534,43.8837,123200.0
2010-12-27 13:30:00,49.54,49.78,49.54,49.62,69600.0,43.8748,44.0874,43.8748,43.9457,69600.0
2010-12-27 14:00:00,49.63,49.73,49.6,49.71,92000.0,43.9545,44.0431,43.9279,44.0254,92000.0
2010-12-27 14:30:00,49.71,49.81,49.69,49.79,85100.0,44.0254,44.1139,44.0077,44.0962,85100.0
2010-12-27 15:00:00,49.78,49.87,49.73,49.84,95000.0,44.0874,44.1671,44.0431,44.1405,95000.0
2010-12-27 15:30:00,49.84,49.87,49.74,49.76,182400.0,44.1405,44.1671,44.0519,44.0696,182400.0
2010-12-28 09:30:00,49.71,49.84,49.56,49.69,216900.0,44.0254,44.1405,43.8925,44.0077,216900.0
2010-12-28 10:00:00,49.69,49.88,49.48,49.68,107500.0,44.0077,44.1759,43.8217,43.9988,107500.0
2010-12-28 10:30:00,49.69,49.74,49.62,49.68,48300.0,44.0077,44.0519,43.9457,43.9988,48300.0
2010-12-28 11:00:00,49.68,49.78,49.67,49.77,48500.0,43.9988,44.0874,43.9899,44.0785,48500.0
2010-12-28 11:30:00,49.76,49.78,49.71,49.71,44100.0,44.0696,44.0874,44.0254,44.0254,44100.0
2010-12-28 12:00:00,49.71,49.73,49.67,49.72,53400.0,44.0254,44.0431,43.9899,44.0342,53400.0
2010-12-28 12:30:00,49.73,49.78,49.7,49.73,32300.0,44.0431,44.0874,44.0165,44.0431,32300.0
2010-12-28 13:00:00,49.73,49.75,49.71,49.74,32500.0,44.0431,44.0608,44.0254,44.0519,32500.0
2010-12-28 13:30:00,49.73,49.78,49.71,49.77,38900.0,44.0431,44.0874,44.0254,44.0785,38900.0
2010-12-28 14:00:00,49.77,49.79,49.73,49.76,56200.0,44.0785,44.0962,44.0431,44.0696,56200.0
2010-12-28 14:30:00,49.76,49.87,49.75,49.85,54200.0,44.0696,44.1671,44.0608,44.1494,54200.0
2010-12-28 15:00:00,49.84,49.89,49.79,49.85,103200.0,44.1405,44.1848,44.0962,44.1494,103200.0
2010-12-28 15:30:00,49.85,49.88,49.7,49.76,271100.0,44.1494,44.1759,44.0165,44.0696,271100.0
2010-12-29 09:30:00,49.76,49.94,49.76,49.89,101800.0,44.0696,44.2291,44.0696,44.1848,101800.0
2010-12-29 10:00:00,49.89,50.15,49.89,50.11,99200.0,44.1848,44.4151,44.1848,44.3796,99200.0
2010-12-29 10:30:00,50.11,50.13,49.77,50.08,105500.0,44.3796,44.3973,44.0785,44.3531,105500.0
2010-12-29 11:00:00,50.08,50.11,49.82,49.82,66300.0,44.3531,44.3796,44.1228,44.1228,66300.0
2010-12-29 11:30:00,49.82,49.86,49.76,49.8,59300.0,44.1228,44.1582,44.0696,44.1051,59300.0
2010-12-29 12:00:00,49.8,49.87,49.79,49.83,32500.0,44.1051,44.1671,44.0962,44.1316,32500.0
2010-12-29 12:30:00,49.84,50.0,49.82,49.95,59200.0,44.1405,44.2822,44.1228,44.2379,59200.0
2010-12-29 13:00:00,49.95,50.04,49.95,49.95,59000.0,44.2379,44.3176,44.2379,44.2379,59000.0
2010-12-29 13:30:00,49.95,50.0,49.91,49.94,56900.0,44.2379,44.2822,44.2025,44.2291,56900.0
2010-12-29 14:00:00,49.93,49.98,49.92,49.93,56400.0,44.2202,44.2645,44.2114,44.2202,56400.0
2010-12-29 14:30:00,49.93,50.03,49.89,50.01,94800.0,44.2202,44.3088,44.1848,44.2911,94800.0
2010-12-29 15:00:00,50.01,50.12,50.0,50.11,106400.0,44.2911,44.3885,44.2822,44.3796,106400.0
2010-12-29 15:30:00,50.11,50.15,49.92,49.95,301800.0,44.3796,44.4151,44.2114,44.2379,301800.0
2010-12-30 09:30:00,50.01,50.14,49.83,49.83,93200.0,44.2911,44.4062,44.1316,44.1316,93200.0
2010-12-30 10:00:00,49.85,49.89,49.67,49.69,67100.0,44.1494,44.1848,43.9899,44.0077,67100.0
2010-12-30 10:30:00,49.7,49.84,49.69,49.79,36300.0,44.0165,44.1405,44.0077,44.0962,36300.0
2010-12-30 11:00:00,49.8,49.84,49.74,49.78,59200.0,44.1051,44.1405,44.0519,44.0874,59200.0
2010-12-30 11:30:00,49.78,49.78,49.61,49.65,52300.0,44.0874,44.0874,43.9368,43.9722,52300.0
2010-12-30 12:00:00,49.66,49.68,49.62,49.64,27500.0,43.9811,43.9988,43.9457,43.9634,27500.0
2010-12-30 12:30:00,49.64,49.65,49.55,49.56,21500.0,43.9634,43.9722,43.8837,43.8925,21500.0
2010-12-30 13:00:00,49.57,49.6,49.55,49.55,33400.0,43.9014,43.9279,43.8837,43.8837,33400.0
2010-12-30 13:30:00,49.56,49.56,49.48,49.48,55100.0,43.8925,43.8925,43.8217,43.8217,55100.0
2010-12-30 14:00:00,49.48,49.58,49.47,49.52,131700.0,43.8217,43.9102,43.8128,43.8571,131700.0
2010-12-30 14:30:00,49.52,49.59,49.5,49.59,84300.0,43.8571,43.9191,43.8394,43.9191,84300.0
2010-12-30 15:00:00,49.59,49.69,49.58,49.67,95700.0,43.9191,44.0077,43.9102,43.9899,95700.0
2010-12-30 15:30:00,49.68,49.7,49.51,49.53,241500.0,43.9988,44.0165,43.8482,43.866,241500.0
2010-12-31 09:30:00,49.44,49.66,49.05,49.19,158000.0,43.7862,43.9811,43.4408,43.5648,158000.0
2010-12-31 10:00:00,49.2,49.42,49.12,49.4,120200.0,43.5737,43.7685,43.5028,43.7508,120200.0
2010-12-31 10:30:00,49.4,49.43,49.28,49.41,102500.0,43.7508,43.7774,43.6445,43.7597,102500.0
2010-12-31 11:00:00,49.39,49.43,49.35,49.39,88400.0,43.742,43.7774,43.7065,43.742,88400.0
2010-12-31 11:30:00,49.39,49.41,49.2,49.23,63600.0,43.742,43.7597,43.5737,43.6003,63600.0
2010-12-31 12:00:00,49.25,49.4,49.25,49.33,30700.0,43.618,43.7508,43.618,43.6888,30700.0
2010-12-31 12:30:00,49.33,49.38,49.24,49.32,31600.0,43.6888,43.7331,43.6091,43.68,31600.0
2010-12-31 13:00:00,49.32,49.41,49.32,49.4,27700.0,43.68,43.7597,43.68,43.7508,27700.0
2010-12-31 13:30:00,49.41,49.44,49.26,49.34,46200.0,43.7597,43.7862,43.6268,43.6977,46200.0
2010-12-31 14:00:00,49.35,49.38,49.29,49.31,62200.0,43.7065,43.7331,43.6534,43.6711,62200.0
2010-12-31 14:30:00,49.31,49.32,49.27,49.29,68100.0,43.6711,43.68,43.6357,43.6534,68100.0
2010-12-31 15:00:00,49.3,49.32,49.26,49.3,86700.0,43.6623,43.68,43.6268,43.6623,86700.0
2010-12-31 15:30:00,49.3,49.34,49.21,49.33,296700.0,43.6623,43.6977,43.5825,43.6888,296700.0
2011-01-03 09:30:00,49.77,50.2,49.68,49.88,315300.0,44.0785,44.4593,43.9988,44.1759,315300.0
2011-01-03 10:00:00,49.91,50.18,49.78,50.1,446100.0,44.2025,44.4416,44.0874,44.3708,446100.0
2011-01-03 10:30:00,50.1,50.38,50.1,50.31,181400.0,44.3708,44.6187,44.3708,44.5568,181400.0
2011-01-03 11:00:00,50.32,50.54,50.31,50.44,145700.0,44.5656,44.7605,44.5568,44.6719,145700.0
2011-01-03 11:30:00,50.43,50.48,50.17,50.26,234700.0,44.663,44.7073,44.4328,44.5125,234700.0
2011-01-03 12:00:00,50.25,50.32,50.0,50.05,113700.0,44.5036,44.5656,44.2822,44.3265,113700.0
2011-01-03 12:30:00,50.05,50.08,49.97,50.03,248900.0,44.3265,44.3531,44.2556,44.3088,248900.0
2011-01-03 13:00:00,50.02,50.06,49.87,49.96,190800.0,44.2999,44.3353,44.1671,44.2468,190800.0
2011-01-03 13:30:00,49.97,50.08,49.96,50.07,96600.0,44.2556,44.3531,44.2468,44.3442,96600.0
2011-01-03 14:00:00,50.06,50.12,50.01,50.01,73500.0,44.3353,44.3885,44.2911,44.2911,73500.0
2011-01-03 14:30:00,50.03,50.03,49.87,49.89,92300.0,44.3088,44.3088,44.1671,44.1848,92300.0
2011-01-03 15:00:00,49.91,49.93,49.74,49.9,158700.0,44.2025,44.2202,44.0519,44.1936,158700.0
2011-01-03 15:30:00,49.9,49.95,49.71,49.81,327700.0,44.1936,44.2379,44.0254,44.1139,327700.0
2011-01-04 09:30:00,49.79,50.2,49.65,49.74,130600.0,44.0962,44.4593,43.9722,44.0519,130600.0
2011-01-04 10:00:00,49.74,49.79,49.37,49.41,163300.0,44.0519,44.0962,43.7242,43.7597,163300.0
2011-01-04 10:30:00,49.42,49.54,49.34,49.4,100600.0,43.7685,43.8748,43.6977,43.7508,100600.0
2011-01-04 11:00:00,49.44,49.48,49.16,49.27,171400.0,43.7862,43.8217,43.5383,43.6357,171400.0
2011-01-04 11:30:00,49.26,49.31,49.0,49.01,126400.0,43.6268,43.6711,43.3966,43.4054,126400.0
2011-01-04 12:00:00,49.01,49.03,48.84,48.92,142100.0,43.4054,43.4231,43.2549,43.3257,142100.0
2011-01-04 12:30:00,48.92,49.0,48.85,48.97,126500.0,43.3257,43.3966,43.2637,43.37,126500.0
2011-01-04 13:00:00,48.97,49.07,48.93,48.93,66700.0,43.37,43.4586,43.3346,43.3346,66700.0
2011-01-04 13:30:00,48.94,49.01,48.93,48.98,126200.0,43.3434,43.4054,43.3346,43.3788,126200.0
2011-01-04 14:00:00,48.98,49.2,48.95,49.1,196400.0,43.3788,43.5737,43.3523,43.4851,196400.0
2011-01-04 14:30:00,49.11,49.2,49.11,49.18,138400.0,43.494,43.5737,43.494,43.556,138400.0
2011-01-04 15:00:00,49.17,49.24,49.09,49.24,212400.0,43.5471,43.6091,43.4763,43.6091,212400.0
2011-01-04 15:30:00,49.24,49.29,49.13,49.28,377300.0,43.6091,43.6534,43.5117,43.6445,377300.0
2011-01-05 09:30:00,49.03,49.06,48.36,48.4,551600.0,43.4231,43.4497,42.8297,42.8652,551600.0
2011-01-05 10:00:00,48.4,48.7,48.24,48.6,330700.0,42.8652,43.1309,42.7235,43.0423,330700.0
2011-01-05 10:30:00,48.6,48.88,48.56,48.8,261500.0,43.0423,43.2903,43.0069,43.2194,261500.0
2011-01-05 11:00:00,48.8,49.23,48.79,49.18,129000.0,43.2194,43.6003,43.2106,43.556,129000.0
2011-01-05 11:30:00,49.17,49.36,49.12,49.33,177700.0,43.5471,43.7154,43.5028,43.6888,177700.0
2011-01-05 12:00:00,49.33,49.51,49.33,49.49,143600.0,43.6888,43.8482,43.6888,43.8305,143600.0
2011-01-05 12:30:00,49.49,49.52,49.27,49.3,99400.0,43.8305,43.8571,43.6357,43.6623,99400.0
2011-01-05 13:00:00,49.31,49.33,49.09,49.11,159900.0,43.6711,43.6888,43.4763,43.494,159900.0
2011-01-05 13:30:00,49.11,49.11,48.97,49.0,169500.0,43.494,43.494,43.37,43.3966,169500.0
2011-01-05 14:00:00,48.99,49.07,48.95,48.99,169400.0,43.3877,43.4586,43.3523,43.3877,169400.0
2011-01-05 14:30:00,49.0,49.08,48.84,48.99,242400.0,43.3966,43.4674,43.2549,43.3877,242400.0
2011-01-05 15:00:00,48.99,49.06,48.8,48.84,325900.0,43.3877,43.4497,43.2194,43.2549,325900.0
2011-01-05 15:30:00,48.84,48.85,48.63,48.75,529800.0,43.2549,43.2637,43.0689,43.1751,529800.0
2011-01-06 09:30:00,48.87,48.9,48.51,48.55,216700.0,43.2814,43.308,42.9626,42.998,216700.0
2011-01-06 10:00:00,48.57,48.73,48.55,48.7,271000.0,43.0157,43.1574,42.998,43.1309,271000.0
2011-01-06 10:30:00,48.7,48.7,48.43,48.48,172400.0,43.1309,43.1309,42.8917,42.936,172400.0
2011-01-06 11:00:00,48.47,48.52,48.31,48.5,253800.0,42.9272,42.9715,42.7855,42.9537,253800.0
2011-01-06 11:30:00,48.49,48.5,48.34,48.36,161300.0,42.9449,42.9537,42.812,42.8297,161300.0
2011-01-06 12:00:00,48.37,48.45,48.3,48.36,118500.0,42.8386,42.9095,42.7766,42.8297,118500.0
2011-01-06 12:30:00,48.36,48.37,48.19,48.28,208300.0,42.8297,42.8386,42.6792,42.7589,208300.0
2011-01-06 13:00:00,48.28,48.32,48.23,48.26,113400.0,42.7589,42.7943,42.7146,42.7412,113400.0
2011-01-06 13:30:00,48.27,48.33,48.2,48.3,199800.0,42.75,42.8032,42.688,42.7766,199800.0
2011-01-06 14:00:00,48.31,48.35,48.23,48.27,347400.0,42.7855,42.8209,42.7146,42.75,347400.0
2011-01-06 14:30:00,48.26,48.35,48.17,48.3,222700.0,42.7412,42.8209,42.6615,42.7766,222700.0
2011-01-06 15:00:00,48.29,48.35,48.19,48.24,248300.0,42.7678,42.8209,42.6792,42.7235,248300.0
2011-01-06 15:30:00,48.24,48.37,48.21,48.3,424100.0,42.7235,42.8386,42.6969,42.7766,424100.0
2011-01-07 09:30:00,48.41,48.74,48.32,48.52,274900.0,42.874,43.1663,42.7943,42.9715,274900.0
2011-01-07 10:00:00,48.52,48.62,48.38,48.51,152800.0,42.9715,43.06,42.8475,42.9626,152800.0
2011-01-07 10:30:00,48.5,48.64,48.48,48.57,156300.0,42.9537,43.0777,42.936,43.0157,156300.0
2011-01-07 11:00:00,48.55,48.71,48.53,48.64,164300.0,42.998,43.1397,42.9803,43.0777,164300.0
2011-01-07 11:30:00,48.65,48.71,48.53,48.65,190400.0,43.0866,43.1397,42.9803,43.0866,190400.0
2011-01-07 12:00:00,48.66,48.66,48.44,48.45,119400.0,43.0954,43.0954,42.9006,42.9095,119400.0
2011-01-07 12:30:00,48.43,48.47,47.96,48.22,143600.0,42.8917,42.9272,42.4755,42.7058,143600.0
2011-01-07 13:00:00,48.22,48.35,48.15,48.22,112000.0,42.7058,42.8209,42.6438,42.7058,112000.0
2011-01-07 13:30:00,48.22,48.39,48.17,48.18,75300.0,42.7058,42.8563,42.6615,42.6703,75300.0
2011-01-07 14:00:00,48.18,48.36,48.18,48.36,93900.0,42.6703,42.8297,42.6703,42.8297,93900.0
2011-01-07 14:30:00,48.36,48.46,48.29,48.38,141800.0,42.8297,42.9183,42.7678,42.8475,141800.0
2011-01-07 15:00:00,48.37,48.5,48.36,48.36,144700.0,42.8386,42.9537,42.8297,42.8297,144700.0
2011-01-07 15:30:00,48.36,48.47,48.35,48.39,328900.0,42.8297,42.9272,42.8209,42.8563,328900.0
2011-01-10 09:30:00,48.1,48.18,47.66,47.87,219600.0,42.5995,42.6703,42.2098,42.3958,219600.0
2011-01-10 10:00:00,47.87,48.05,47.78,47.82,163000.0,42.3958,42.5552,42.3161,42.3515,163000.0
2011-01-10 10:30:00,47.83,48.02,47.8,47.89,156400.0,42.3604,42.5286,42.3338,42.4135,156400.0
2011-01-10 11:00:00,47.89,48.02,47.85,47.91,122900.0,42.4135,42.5286,42.3781,42.4312,122900.0
2011-01-10 11:30:00,47.91,48.08,47.89,48.03,126200.0,42.4312,42.5818,42.4135,42.5375,126200.0
2011-01-10 12:00:00,48.04,48.05,47.77,47.87,141200.0,42.5463,42.5552,42.3072,42.3958,141200.0
2011-01-10 12:30:00,47.87,47.93,47.73,47.76,126600.0,42.3958,42.4489,42.2718,42.2984,126600.0
2011-01-10 13:00:00,47.77,47.88,47.74,47.86,139400.0,42.3072,42.4046,42.2806,42.3869,139400.0
2011-01-10 13:30:00,47.86,47.99,47.85,47.92,166700.0,42.3869,42.5021,42.3781,42.4401,166700.0
2011-01-10 14:00:00,47.92,47.98,47.88,47.94,113700.0,42.4401,42.4932,42.4046,42.4578,113700.0
2011-01-10 14:30:00,47.94,47.95,47.83,47.87,147900.0,42.4578,42.4666,42.3604,42.3958,147900.0
2011-01-10 15:00:00,47.87,47.92,47.83,47.89,258000.0,42.3958,42.4401,42.3604,42.4135,258000.0
2011-01-10 15:30:00,47.88,47.9,47.75,47.75,608500.0,42.4046,42.4224,42.2895,42.2895,608500.0
2011-01-11 09:30:00,47.82,47.84,47.46,47.49,272900.0,42.3515,42.3692,42.0327,42.0592,272900.0
2011-01-11 10:00:00,47.5,47.6,47.43,47.45,344300.0,42.0681,42.1567,42.0061,42.0238,344300.0
2011-01-11 10:30:00,47.45,47.56,47.42,47.51,338200.0,42.0238,42.1212,41.9972,42.077,338200.0
2011-01-11 11:00:00,47.51,47.77,47.5,47.7,242200.0,42.077,42.3072,42.0681,42.2452,242200.0
2011-01-11 11:30:00,47.71,47.72,47.6,47.62,274200.0,42.2541,42.2629,42.1567,42.1744,274200.0
2011-01-11 12:00:00,47.61,47.62,47.51,47.52,274400.0,42.1655,42.1744,42.077,42.0858,274400.0
2011-01-11 12:30:00,47.53,47.56,47.45,47.53,158000.0,42.0947,42.1212,42.0238,42.0947,158000.0
2011-01-11 13:00:00,47.53,47.54,47.35,47.37,180400.0,42.0947,42.1035,41.9352,41.953,180400.0
2011-01-11 13:30:00,47.38,47.44,47.22,47.27,205900.0,41.9618,42.015,41.8201,41.8644,205900.0
2011-01-11 14:00:00,47.28,47.3,47.17,47.24,217600.0,41.8733,41.891,41.7758,41.8378,217600.0
2011-01-11 14:30:00,47.24,47.26,47.12,47.14,286000.0,41.8378,41.8555,41.7315,41.7493,286000.0
2011-01-11 15:00:00,47.14,47.17,47.06,47.08,395500.0,41.7493,41.7758,41.6784,41.6961,395500.0
2011-01-11 15:30:00,47.08,47.19,46.96,47.04,839300.0,41.6961,41.7935,41.5898,41.6607,839300.0
2011-01-12 09:30:00,47.16,47.28,46.99,47.23,494800.0,41.767,41.8733,41.6164,41.829,494800.0
2011-01-12 10:00:00,47.23,47.23,46.94,46.99,416000.0,41.829,41.829,41.5721,41.6164,416000.0
2011-01-12 10:30:00,47.0,47.03,46.76,46.83,313000.0,41.6253,41.6518,41.4127,41.4747,313000.0
2011-01-12 11:00:00,46.83,47.01,46.78,46.8,321000.0,41.4747,41.6341,41.4304,41.4481,321000.0
2011-01-12 11:30:00,46.78,46.92,46.78,46.88,181400.0,41.4304,41.5544,41.4304,41.519,181400.0
2011-01-12 12:00:00,46.89,47.0,46.88,46.98,172000.0,41.5279,41.6253,41.519,41.6076,172000.0
2011-01-12 12:30:00,46.98,46.99,46.83,46.85,130900.0,41.6076,41.6164,41.4747,41.4924,130900.0
2011-01-12 13:00:00,46.85,46.94,46.85,46.85,127500.0,41.4924,41.5721,41.4924,41.4924,127500.0
2011-01-12 13:30:00,46.86,46.92,46.82,46.89,146200.0,41.5013,41.5544,41.4659,41.5279,146200.0
2011-01-12 14:00:00,46.9,46.9,46.75,46.78,257000.0,41.5367,41.5367,41.4039,41.4304,257000.0
2011-01-12 14:30:00,46.78,46.78,46.55,46.6,427600.0,41.4304,41.4304,41.2267,41.271,427600.0
2011-01-12 15:00:00,46.61,46.63,46.42,46.46,397400.0,41.2799,41.2976,41.1116,41.147,397400.0
2011-01-12 15:30:00,46.46,46.62,46.42,46.58,775600.0,41.147,41.2887,41.1116,41.2533,775600.0
2011-01-13 09:30:00,46.51,47.04,46.41,46.81,444600.0,41.1913,41.6607,41.1027,41.457,444600.0
2011-01-13 10:00:00,46.8,46.97,46.65,46.67,268300.0,41.4481,41.5987,41.3153,41.333,268300.0
2011-01-13 10:30:00,46.67,46.68,46.4,46.42,257000.0,41.333,41.3419,41.0939,41.1116,257000.0
2011-01-13 11:00:00,46.42,46.58,46.41,46.44,154800.0,41.1116,41.2533,41.1027,41.1293,154800.0
2011-01-13 11:30:00,46.45,46.58,46.41,46.44,223200.0,41.1382,41.2533,41.1027,41.1293,223200.0
2011-01-13 12:00:00,46.44,46.61,46.42,46.52,119400.0,41.1293,41.2799,41.1116,41.2002,119400.0
2011-01-13 12:30:00,46.51,46.59,46.47,46.48,161100.0,41.1913,41.2622,41.1559,41.1647,161100.0
2011-01-13 13:00:00,46.48,46.5,46.27,46.28,313000.0,41.1647,41.1824,40.9788,40.9876,313000.0
2011-01-13 13:30:00,46.28,46.37,46.28,46.36,102600.0,40.9876,41.0673,40.9876,41.0585,102600.0
2011-01-13 14:00:00,46.37,46.43,46.31,46.36,158800.0,41.0673,41.1205,41.0142,41.0585,158800.0
2011-01-13 14:30:00,46.37,46.41,46.21,46.22,157600.0,41.0673,41.1027,40.9256,40.9345,157600.0
2011-01-13 15:00:00,46.22,46.29,46.18,46.19,189700.0,40.9345,40.9965,40.899,40.9079,189700.0
2011-01-13 15:30:00,46.2,46.36,46.15,46.29,520800.0,40.9168,41.0585,40.8725,40.9965,520800.0
2011-01-14 09:30:00,46.18,46.57,45.9,46.45,246100.0,40.899,41.2444,40.6511,41.1382,246100.0
2011-01-14 10:00:00,46.45,46.76,46.41,46.62,308800.0,41.1382,41.4127,41.1027,41.2887,308800.0
2011-01-14 10:30:00,46.62,46.77,46.48,46.6,144100.0,41.2887,41.4216,41.1647,41.271,144100.0
2011-01-14 11:00:00,46.59,46.93,46.59,46.72,190300.0,41.2622,41.5633,41.2622,41.3773,190300.0
2011-01-14 11:30:00,46.71,46.79,46.62,46.62,124800.0,41.3684,41.4393,41.2887,41.2887,124800.0
2011-01-14 12:00:00,46.62,46.71,46.57,46.61,95100.0,41.2887,41.3684,41.2444,41.2799,95100.0
2011-01-14 12:30:00,46.61,46.72,46.58,46.7,105500.0,41.2799,41.3773,41.2533,41.3596,105500.0
2011-01-14 13:00:00,46.71,46.73,46.67,46.7,78700.0,41.3684,41.3861,41.333,41.3596,78700.0
2011-01-14 13:30:00,46.7,46.77,46.66,46.74,108400.0,41.3596,41.4216,41.3242,41.395,108400.0
2011-01-14 14:00:00,46.74,46.82,46.72,46.76,133300.0,41.395,41.4659,41.3773,41.4127,133300.0
2011-01-14 14:30:00,46.76,46.9,46.75,46.9,124500.0,41.4127,41.5367,41.4039,41.5367,124500.0
2011-01-14 15:00:00,46.9,46.94,46.85,46.9,223800.0,41.5367,41.5721,41.4924,41.5367,223800.0
2011-01-14 15:30:00,46.91,47.0,46.87,46.99,446800.0,41.5456,41.6253,41.5101,41.6164,446800.0
2011-01-18 09:30:00,46.82,47.5,46.5,47.29,394400.0,41.4659,42.0681,41.1824,41.8821,394400.0
2011-01-18 10:00:00,47.29,47.35,47.2,47.3,585000.0,41.8821,41.9352,41.8024,41.891,585000.0
2011-01-18 10:30:00,47.3,47.3,47.06,47.09,137500.0,41.891,41.891,41.6784,41.705,137500.0
2011-01-18 11:00:00,47.1,47.26,47.03,47.22,157200.0,41.7138,41.8555,41.6518,41.8201,157200.0
2011-01-18 11:30:00,47.22,47.25,47.19,47.22,110400.0,41.8201,41.8467,41.7935,41.8201,110400.0
2011-01-18 12:00:00,47.21,47.21,47.17,47.19,116700.0,41.8113,41.8113,41.7758,41.7935,116700.0
2011-01-18 12:30:00,47.19,47.21,47.18,47.2,113900.0,41.7935,41.8113,41.7847,41.8024,113900.0
2011-01-18 13:00:00,47.2,47.2,47.17,47.19,171200.0,41.8024,41.8024,41.7758,41.7935,171200.0
2011-01-18 13:30:00,47.19,47.25,47.18,47.21,174400.0,41.7935,41.8467,41.7847,41.8113,174400.0
2011-01-18 14:00:00,47.21,47.22,47.18,47.2,387400.0,41.8113,41.8201,41.7847,41.8024,387400.0
2011-01-18 14:30:00,47.2,47.29,47.17,47.29,362000.0,41.8024,41.8821,41.7758,41.8821,362000.0
2011-01-18 15:00:00,47.29,47.31,47.27,47.29,388700.0,41.8821,41.8998,41.8644,41.8821,388700.0
2011-01-18 15:30:00,47.3,47.47,47.28,47.36,1109700.0,41.891,42.0415,41.8733,41.9441,1109700.0
2011-01-19 09:30:00,47.25,47.76,47.07,47.4,340900.0,41.8467,42.2984,41.6873,41.9795,340900.0
2011-01-19 10:00:00,47.4,47.44,47.29,47.36,201600.0,41.9795,42.015,41.8821,41.9441,201600.0
2011-01-19 10:30:00,47.35,47.46,47.32,47.38,310100.0,41.9352,42.0327,41.9087,41.9618,310100.0
2011-01-19 11:00:00,47.36,47.37,47.09,47.25,251500.0,41.9441,41.953,41.705,41.8467,251500.0
2011-01-19 11:30:00,47.24,47.26,47.13,47.18,100600.0,41.8378,41.8555,41.7404,41.7847,100600.0
2011-01-19 12:00:00,47.19,47.26,47.19,47.22,84300.0,41.7935,41.8555,41.7935,41.8201,84300.0
2011-01-19 12:30:00,47.22,47.24,47.18,47.21,167400.0,41.8201,41.8378,41.7847,41.8113,167400.0
2011-01-19 13:00:00,47.2,47.32,47.19,47.28,168800.0,41.8024,41.9087,41.7935,41.8733,168800.0
2011-01-19 13:30:00,47.28,47.34,47.2,47.27,78900.0,41.8733,41.9264,41.8024,41.8644,78900.0
2011-01-19 14:00:00,47.27,47.28,47.19,47.21,115200.0,41.8644,41.8733,41.7935,41.8113,115200.0
2011-01-19 14:30:00,47.21,47.26,47.12,47.17,233000.0,41.8113,41.8555,41.7315,41.7758,233000.0
2011-01-19 15:00:00,47.17,47.25,47.15,47.2,190700.0,41.7758,41.8467,41.7581,41.8024,190700.0
2011-01-19 15:30:00,47.2,47.42,47.18,47.4,510500.0,41.8024,41.9972,41.7847,41.9795,510500.0
2011-01-20 09:30:00,47.48,47.5,46.85,47.06,238900.0,42.0504,42.0681,41.4924,41.6784,238900.0
2011-01-20 10:00:00,47.06,47.34,47.0,47.2,196900.0,41.6784,41.9264,41.6253,41.8024,196900.0
2011-01-20 10:30:00,47.2,47.31,47.08,47.13,233500.0,41.8024,41.8998,41.6961,41.7404,233500.0
2011-01-20 11:00:00,47.14,47.14,46.96,47.05,353000.0,41.7493,41.7493,41.5898,41.6696,353000.0
2011-01-20 11:30:00,47.05,47.08,46.87,47.0,170300.0,41.6696,41.6961,41.5101,41.6253,170300.0
2011-01-20 12:00:00,46.99,47.15,46.99,47.1,143000.0,41.6164,41.7581,41.6164,41.7138,143000.0
2011-01-20 12:30:00,47.1,47.26,47.1,47.19,131600.0,41.7138,41.8555,41.7138,41.7935,131600.0
2011-01-20 13:00:00,47.19,47.22,47.07,47.14,177700.0,41.7935,41.8201,41.6873,41.7493,177700.0
2011-01-20 13:30:00,47.13,47.18,47.04,47.18,164800.0,41.7404,41.7847,41.6607,41.7847,164800.0
2011-01-20 14:00:00,47.18,47.43,47.14,47.38,226200.0,41.7847,42.0061,41.7493,41.9618,226200.0
2011-01-20 14:30:00,47.38,47.54,47.34,47.42,252200.0,41.9618,42.1035,41.9264,41.9972,252200.0
2011-01-20 15:00:00,47.42,47.42,47.17,47.21,260100.0,41.9972,41.9972,41.7758,41.8113,260100.0
2011-01-20 15:30:00,47.2,47.28,47.1,47.18,442900.0,41.8024,41.8733,41.7138,41.7847,442900.0
2011-01-21 09:30:00,47.23,47.27,46.93,47.19,548600.0,41.829,41.8644,41.5633,41.7935,548600.0
2011-01-21 10:00:00,47.19,47.25,47.05,47.08,114500.0,41.7935,41.8467,41.6696,41.6961,114500.0
2011-01-21 10:30:00,47.09,47.33,47.09,47.27,169100.0,41.705,41.9175,41.705,41.8644,169100.0
2011-01-21 11:00:00,47.24,47.4,47.24,47.39,147000.0,41.8378,41.9795,41.8378,41.9707,147000.0
2011-01-21 11:30:00,47.39,47.47,47.27,47.29,179900.0,41.9707,42.0415,41.8644,41.8821,179900.0
2011-01-21 12:00:00,47.28,47.3,47.15,47.25,81300.0,41.8733,41.891,41.7581,41.8467,81300.0
2011-01-21 12:30:00,47.25,47.3,47.03,47.29,140200.0,41.8467,41.891,41.6518,41.8821,140200.0
2011-01-21 13:00:00,47.28,47.28,47.1,47.16,100300.0,41.8733,41.8733,41.7138,41.767,100300.0
2011-01-21 13:30:00,47.17,47.17,47.01,47.08,104900.0,41.7758,41.7758,41.6341,41.6961,104900.0
2011-01-21 14:00:00,47.09,47.11,46.98,46.99,108400.0,41.705,41.7227,41.6076,41.6164,108400.0
2011-01-21 14:30:00,47.0,47.15,46.99,47.1,111300.0,41.6253,41.7581,41.6164,41.7138,111300.0
2011-01-21 15:00:00,47.11,47.12,46.94,46.97,160500.0,41.7227,41.7315,41.5721,41.5987,160500.0
2011-01-21 15:30:00,46.98,46.99,46.81,46.85,430900.0,41.6076,41.6164,41.457,41.4924,430900.0
2011-01-24 09:30:00,47.0,47.24,46.84,46.88,176600.0,41.6253,41.8378,41.4836,41.519,176600.0
2011-01-24 10:00:00,46.88,46.94,46.65,46.9,94400.0,41.519,41.5721,41.3153,41.5367,94400.0
2011-01-24 10:30:00,46.9,46.98,46.8,46.97,82800.0,41.5367,41.6076,41.4481,41.5987,82800.0
2011-01-24 11:00:00,46.97,47.14,46.86,46.96,151100.0,41.5987,41.7493,41.5013,41.5898,151100.0
2011-01-24 11:30:00,46.97,47.17,46.95,47.06,104100.0,41.5987,41.7758,41.581,41.6784,104100.0
2011-01-24 12:00:00,47.05,47.24,47.05,47.15,101900.0,41.6696,41.8378,41.6696,41.7581,101900.0
2011-01-24 12:30:00,47.15,47.35,47.15,47.31,77300.0,41.7581,41.9352,41.7581,41.8998,77300.0
2011-01-24 13:00:00,47.3,47.36,47.24,47.26,130400.0,41.891,41.9441,41.8378,41.8555,130400.0
2011-01-24 13:30:00,47.25,47.31,47.13,47.14,135500.0,41.8467,41.8998,41.7404,41.7493,135500.0
2011-01-24 14:00:00,47.14,47.33,47.12,47.22,145100.0,41.7493,41.9175,41.7315,41.8201,145100.0
2011-01-24 14:30:00,47.22,47.26,47.05,47.1,118700.0,41.8201,41.8555,41.6696,41.7138,118700.0
2011-01-24 15:00:00,47.1,47.15,47.0,47.04,104500.0,41.7138,41.7581,41.6253,41.6607,104500.0
2011-01-24 15:30:00,47.04,47.12,46.98,47.12,221500.0,41.6607,41.7315,41.6076,41.7315,221500.0
2011-01-25 09:30:00,46.9,46.9,46.26,46.45,346400.0,41.5367,41.5367,40.9699,41.1382,346400.0
2011-01-25 10:00:00,46.46,46.55,46.32,46.38,201400.0,41.147,41.2267,41.023,41.0762,201400.0
2011-01-25 10:30:00,46.38,46.47,46.28,46.32,227700.0,41.0762,41.1559,40.9876,41.023,227700.0
2011-01-25 11:00:00,46.32,46.42,46.17,46.25,170700.0,41.023,41.1116,40.8902,40.961,170700.0
2011-01-25 11:30:00,46.25,46.46,46.2,46.4,353200.0,40.961,41.147,40.9168,41.0939,353200.0
2011-01-25 12:00:00,46.4,46.62,46.39,46.59,136200.0,41.0939,41.2887,41.085,41.2622,136200.0
2011-01-25 12:30:00,46.58,46.65,46.54,46.59,218200.0,41.2533,41.3153,41.2179,41.2622,218200.0
2011-01-25 13:00:00,46.58,46.59,46.4,46.41,106700.0,41.2533,41.2622,41.0939,41.1027,106700.0
2011-01-25 13:30:00,46.41,46.49,46.37,46.41,105200.0,41.1027,41.1736,41.0673,41.1027,105200.0
2011-01-25 14:00:00,46.41,46.42,46.21,46.22,124200.0,41.1027,41.1116,40.9256,40.9345,124200.0
2011-01-25 14:30:00,46.22,46.39,46.18,46.38,125800.0,40.9345,41.085,40.899,41.0762,125800.0
2011-01-25 15:00:00,46.38,46.57,46.35,46.55,160100.0,41.0762,41.2444,41.0496,41.2267,160100.0
2011-01-25 15:30:00,46.55,46.56,46.33,46.51,446400.0,41.2267,41.2356,41.0319,41.1913,446400.0
2011-01-26 09:30:00,46.46,46.71,46.17,46.65,406600.0,41.147,41.3684,40.8902,41.3153,406600.0
2011-01-26 10:00:00,46.65,46.98,46.52,46.92,258300.0,41.3153,41.6076,41.2002,41.5544,258300.0
2011-01-26 10:30:00,46.92,47.26,46.81,47.15,276000.0,41.5544,41.8555,41.457,41.7581,276000.0
2011-01-26 11:00:00,47.15,47.29,47.1,47.1,189600.0,41.7581,41.8821,41.7138,41.7138,189600.0
2011-01-26 11:30:00,47.09,47.15,46.96,47.06,195500.0,41.705,41.7581,41.5898,41.6784,195500.0
2011-01-26 12:00:00,47.07,47.13,47.0,47.08,67900.0,41.6873,41.7404,41.6253,41.6961,67900.0
2011-01-26 12:30:00,47.08,47.15,47.03,47.12,52800.0,41.6961,41.7581,41.6518,41.7315,52800.0
2011-01-26 13:00:00,47.11,47.12,46.94,46.94,73000.0,41.7227,41.7315,41.5721,41.5721,73000.0
2011-01-26 13:30:00,46.94,47.18,46.94,47.15,63800.0,41.5721,41.7847,41.5721,41.7581,63800.0
2011-01-26 14:00:00,47.13,47.24,47.1,47.17,132700.0,41.7404,41.8378,41.7138,41.7758,132700.0
2011-01-26 14:30:00,47.18,47.33,47.12,47.28,274700.0,41.7847,41.9175,41.7315,41.8733,274700.0
2011-01-26 15:00:00,47.26,47.32,47.2,47.31,152800.0,41.8555,41.9087,41.8024,41.8998,152800.0
2011-01-26 15:30:00,47.29,47.33,47.12,47.13,705400.0,41.8821,41.9175,41.7315,41.7404,705400.0
2011-01-27 09:30:00,47.19,47.37,47.08,47.22,153100.0,41.7935,41.953,41.6961,41.8201,153100.0
2011-01-27 10:00:00,47.18,47.27,47.1,47.17,82900.0,41.7847,41.8644,41.7138,41.7758,82900.0
2011-01-27 10:30:00,47.17,47.27,47.15,47.22,132200.0,41.7758,41.8644,41.7581,41.8201,132200.0
2011-01-27 11:00:00,47.21,47.24,47.08,47.19,239600.0,41.8113,41.8378,41.6961,41.7935,239600.0
2011-01-27 11:30:00,47.19,47.46,47.18,47.35,97500.0,41.7935,42.0327,41.7847,41.9352,97500.0
2011-01-27 12:00:00,47.36,47.39,47.28,47.34,45700.0,41.9441,41.9707,41.8733,41.9264,45700.0
2011-01-27 12:30:00,47.33,47.53,47.31,47.49,84000.0,41.9175,42.0947,41.8998,42.0592,84000.0
2011-01-27 13:00:00,47.49,47.52,47.39,47.41,124600.0,42.0592,42.0858,41.9707,41.9884,124600.0
2011-01-27 13:30:00,47.4,47.46,47.35,47.39,158300.0,41.9795,42.0327,41.9352,41.9707,158300.0
2011-01-27 14:00:00,47.38,47.39,47.3,47.32,96500.0,41.9618,41.9707,41.891,41.9087,96500.0
2011-01-27 14:30:00,47.33,47.42,47.31,47.35,61400.0,41.9175,41.9972,41.8998,41.9352,61400.0
2011-01-27 15:00:00,47.36,47.45,47.33,47.38,221000.0,41.9441,42.0238,41.9175,41.9618,221000.0
2011-01-27 15:30:00,47.39,47.41,47.26,47.29,318500.0,41.9707,41.9884,41.8555,41.8821,318500.0
2011-01-28 09:30:00,47.54,47.66,47.42,47.65,301600.0,42.1035,42.2098,41.9972,42.2009,301600.0
2011-01-28 10:00:00,47.65,47.67,47.09,47.27,236700.0,42.2009,42.2187,41.705,41.8644,236700.0
2011-01-28 10:30:00,47.24,47.4,47.13,47.26,214800.0,41.8378,41.9795,41.7404,41.8555,214800.0
2011-01-28 11:00:00,47.25,47.28,47.02,47.04,132200.0,41.8467,41.8733,41.643,41.6607,132200.0
2011-01-28 11:30:00,47.03,47.07,46.33,46.34,218300.0,41.6518,41.6873,41.0319,41.0407,218300.0
2011-01-28 12:00:00,46.33,46.41,46.02,46.38,243400.0,41.0319,41.1027,40.7573,41.0762,243400.0
2011-01-28 12:30:00,46.36,46.6,46.34,46.52,178900.0,41.0585,41.271,41.0407,41.2002,178900.0
2011-01-28 13:00:00,46.53,46.61,46.39,46.57,157300.0,41.209,41.2799,41.085,41.2444,157300.0
2011-01-28 13:30:00,46.57,46.73,46.5,46.7,78600.0,41.2444,41.3861,41.1824,41.3596,78600.0
2011-01-28 14:00:00,46.7,46.76,46.66,46.75,63300.0,41.3596,41.4127,41.3242,41.4039,63300.0
2011-01-28 14:30:00,46.75,46.85,46.69,46.76,100000.0,41.4039,41.4924,41.3507,41.4127,100000.0
2011-01-28 15:00:00,46.75,46.8,46.72,46.72,215000.0,41.4039,41.4481,41.3773,41.3773,215000.0
2011-01-28 15:30:00,46.71,46.88,46.7,46.77,408500.0,41.3684,41.519,41.3596,41.4216,408500.0
2011-01-31 09:30:00,46.69,46.92,46.06,46.16,235700.0,41.3507,41.5544,40.7928,40.8813,235700.0
2011-01-31 10:00:00,46.12,46.43,46.07,46.25,279300.0,40.8459,41.1205,40.8016,40.961,279300.0
2011-01-31 10:30:00,46.26,46.39,46.25,46.34,115600.0,40.9699,41.085,40.961,41.0407,115600.0
2011-01-31 11:00:00,46.34,46.49,46.28,46.48,68500.0,41.0407,41.1736,40.9876,41.1647,68500.0
2011-01-31 11:30:00,46.48,46.54,46.4,46.53,96100.0,41.1647,41.2179,41.0939,41.209,96100.0
2011-01-31 12:00:00,46.53,46.87,46.52,46.86,124200.0,41.209,41.5101,41.2002,41.5013,124200.0
2011-01-31 12:30:00,46.84,46.84,46.66,46.73,65000.0,41.4836,41.4836,41.3242,41.3861,65000.0
2011-01-31 13:00:00,46.74,46.88,46.73,46.87,95100.0,41.395,41.519,41.3861,41.5101,95100.0
2011-01-31 13:30:00,46.87,46.94,46.75,46.91,102100.0,41.5101,41.5721,41.4039,41.5456,102100.0
2011-01-31 14:00:00,46.91,46.93,46.76,46.76,180900.0,41.5456,41.5633,41.4127,41.4127,180900.0
2011-01-31 14:30:00,46.75,46.81,46.65,46.75,174200.0,41.4039,41.457,41.3153,41.4039,174200.0
2011-01-31 15:00:00,46.74,46.87,46.71,46.77,121200.0,41.395,41.5101,41.3684,41.4216,121200.0
2011-01-31 15:30:00,46.77,46.92,46.72,46.92,360500.0,41.4216,41.5544,41.3773,41.5544,360500.0
2011-02-01 09:30:00,47.17,47.46,46.98,47.28,112900.0,41.7758,42.0327,41.6076,41.8733,112900.0
2011-02-01 10:00:00,47.27,47.53,47.15,47.45,153700.0,41.8644,42.0947,41.7581,42.0238,153700.0
2011-02-01 10:30:00,47.43,47.49,47.32,47.42,198400.0,42.0061,42.0592,41.9087,41.9972,198400.0
2011-02-01 11:00:00,47.42,47.48,47.26,47.31,92500.0,41.9972,42.0504,41.8555,41.8998,92500.0
2011-02-01 11:30:00,47.3,47.36,47.28,47.32,102000.0,41.891,41.9441,41.8733,41.9087,102000.0
2011-02-01 12:00:00,47.32,47.67,47.29,47.62,156700.0,41.9087,42.2187,41.8821,42.1744,156700.0
2011-02-01 12:30:00,47.62,47.62,47.31,47.42,106700.0,42.1744,42.1744,41.8998,41.9972,106700.0
2011-02-01 13:00:00,47.43,47.5,47.37,47.4,76100.0,42.0061,42.0681,41.953,41.9795,76100.0
2011-02-01 13:30:00,47.4,47.44,47.27,47.35,146000.0,41.9795,42.015,41.8644,41.9352,146000.0
2011-02-01 14:00:00,47.36,47.48,47.33,47.46,140000.0,41.9441,42.0504,41.9175,42.0327,140000.0
2011-02-01 14:30:00,47.47,47.59,47.44,47.56,150200.0,42.0415,42.1478,42.015,42.1212,150200.0
2011-02-01 15:00:00,47.57,47.63,47.5,47.58,143000.0,42.1301,42.1832,42.0681,42.1389,143000.0
2011-02-01 15:30:00,47.58,47.61,47.48,47.55,403900.0,42.1389,42.1655,42.0504,42.1124,403900.0
2011-02-02 09:30:00,47.5,48.0,47.5,47.63,181700.0,42.0681,42.5109,42.0681,42.1832,181700.0
2011-02-02 10:00:00,47.64,47.86,47.44,47.66,122400.0,42.1921,42.3869,42.015,42.2098,122400.0
2011-02-02 10:30:00,47.67,47.8,47.55,47.7,113400.0,42.2187,42.3338,42.1124,42.2452,113400.0
2011-02-02 11:00:00,47.71,47.77,47.57,47.69,88000.0,42.2541,42.3072,42.1301,42.2364,88000.0
2011-02-02 11:30:00,47.68,47.74,47.57,47.74,134100.0,42.2275,42.2806,42.1301,42.2806,134100.0
2011-02-02 12:00:00,47.73,47.76,47.61,47.66,97600.0,42.2718,42.2984,42.1655,42.2098,97600.0
2011-02-02 12:30:00,47.67,47.82,47.66,47.81,108600.0,42.2187,42.3515,42.2098,42.3426,108600.0
2011-02-02 13:00:00,47.81,47.88,47.8,47.81,169300.0,42.3426,42.4046,42.3338,42.3426,169300.0
2011-02-02 13:30:00,47.81,47.87,47.8,47.8,89600.0,42.3426,42.3958,42.3338,42.3338,89600.0
2011-02-02 14:00:00,47.8,47.87,47.8,47.81,78700.0,42.3338,42.3958,42.3338,42.3426,78700.0
2011-02-02 14:30:00,47.81,47.87,47.8,47.83,73800.0,42.3426,42.3958,42.3338,42.3604,73800.0
2011-02-02 15:00:00,47.83,47.91,47.8,47.8,184200.0,42.3604,42.4312,42.3338,42.3338,184200.0
2011-02-02 15:30:00,47.8,47.84,47.8,47.8,306200.0,42.3338,42.3692,42.3338,42.3338,306200.0
2011-02-03 09:30:00,47.57,47.88,47.49,47.81,221500.0,42.1301,42.4046,42.0592,42.3426,221500.0
2011-02-03 10:00:00,47.86,47.96,47.73,47.86,355900.0,42.3869,42.4755,42.2718,42.3869,355900.0
2011-02-03 10:30:00,47.86,47.95,47.75,47.83,97100.0,42.3869,42.4666,42.2895,42.3604,97100.0
2011-02-03 11:00:00,47.82,47.88,47.75,47.79,102300.0,42.3515,42.4046,42.2895,42.3249,102300.0
2011-02-03 11:30:00,47.8,48.18,47.8,48.17,89700.0,42.3338,42.6703,42.3338,42.6615,89700.0
2011-02-03 12:00:00,48.17,48.22,48.06,48.1,84700.0,42.6615,42.7058,42.5641,42.5995,84700.0
2011-02-03 12:30:00,48.1,48.13,47.89,47.96,75200.0,42.5995,42.626,42.4135,42.4755,75200.0
2011-02-03 13:00:00,47.96,48.06,47.93,48.04,90300.0,42.4755,42.5641,42.4489,42.5463,90300.0
2011-02-03 13:30:00,48.03,48.05,47.92,47.95,62200.0,42.5375,42.5552,42.4401,42.4666,62200.0
2011-02-03 14:00:00,47.95,48.06,47.9,47.96,113400.0,42.4666,42.5641,42.4224,42.4755,113400.0
2011-02-03 14:30:00,47.96,48.13,47.93,48.05,78800.0,42.4755,42.626,42.4489,42.5552,78800.0
2011-02-03 15:00:00,48.06,48.25,48.06,48.22,130000.0,42.5641,42.7323,42.5641,42.7058,130000.0
2011-02-03 15:30:00,48.23,48.3,48.18,48.18,239400.0,42.7146,42.7766,42.6703,42.6703,239400.0
2011-02-04 09:30:00,47.92,48.28,47.63,48.06,210400.0,42.4401,42.7589,42.1832,42.5641,210400.0
2011-02-04 10:00:00,48.05,48.23,48.01,48.11,137200.0,42.5552,42.7146,42.5198,42.6083,137200.0
2011-02-04 10:30:00,48.12,48.17,47.94,48.07,115400.0,42.6172,42.6615,42.4578,42.5729,115400.0
2011-02-04 11:00:00,48.06,48.12,47.93,48.06,118500.0,42.5641,42.6172,42.4489,42.5641,118500.0
2011-02-04 11:30:00,48.06,48.14,48.04,48.07,96500.0,42.5641,42.6349,42.5463,42.5729,96500.0
2011-02-04 12:00:00,48.07,48.12,47.9,48.11,183100.0,42.5729,42.6172,42.4224,42.6083,183100.0
2011-02-04 12:30:00,48.12,48.23,48.05,48.22,83700.0,42.6172,42.7146,42.5552,42.7058,83700.0
2011-02-04 13:00:00,48.21,48.47,48.18,48.45,143600.0,42.6969,42.9272,42.6703,42.9095,143600.0
2011-02-04 13:30:00,48.46,48.54,48.39,48.51,114800.0,42.9183,42.9892,42.8563,42.9626,114800.0
2011-02-04 14:00:00,48.5,48.53,48.39,48.44,80000.0,42.9537,42.9803,42.8563,42.9006,80000.0
2011-02-04 14:30:00,48.44,48.47,48.37,48.4,98600.0,42.9006,42.9272,42.8386,42.8652,98600.0
2011-02-04 15:00:00,48.41,48.47,48.33,48.44,203900.0,42.874,42.9272,42.8032,42.9006,203900.0
2011-02-04 15:30:00,48.44,48.5,48.32,48.36,270200.0,42.9006,42.9537,42.7943,42.8297,270200.0
2011-02-07 09:30:00,48.34,48.46,48.13,48.46,185300.0,42.812,42.9183,42.626,42.9183,185300.0
2011-02-07 10:00:00,48.46,48.69,48.41,48.62,93800.0,42.9183,43.122,42.874,43.06,93800.0
2011-02-07 10:30:00,48.63,48.77,48.6,48.73,59500.0,43.0689,43.1929,43.0423,43.1574,59500.0
2011-02-07 11:00:00,48.73,48.8,48.6,48.61,89900.0,43.1574,43.2194,43.0423,43.0512,89900.0
2011-02-07 11:30:00,48.62,48.76,48.62,48.76,66000.0,43.06,43.184,43.06,43.184,66000.0
2011-02-07 12:00:00,48.76,48.77,48.7,48.73,43200.0,43.184,43.1929,43.1309,43.1574,43200.0
2011-02-07 12:30:00,48.72,48.9,48.72,48.79,84100.0,43.1486,43.308,43.1486,43.2106,84100.0
2011-02-07 13:00:00,48.8,48.8,48.74,48.75,84300.0,43.2194,43.2194,43.1663,43.1751,84300.0
2011-02-07 13:30:00,48.76,48.76,48.7,48.71,56000.0,43.184,43.184,43.1309,43.1397,56000.0
2011-02-07 14:00:00,48.71,48.79,48.66,48.71,83600.0,43.1397,43.2106,43.0954,43.1397,83600.0
2011-02-07 14:30:00,48.71,48.74,48.7,48.74,181100.0,43.1397,43.1663,43.1309,43.1663,181100.0
2011-02-07 15:00:00,48.73,48.79,48.7,48.75,176400.0,43.1574,43.2106,43.1309,43.1751,176400.0
2011-02-07 15:30:00,48.75,48.89,48.71,48.79,339600.0,43.1751,43.2991,43.1397,43.2106,339600.0
2011-02-08 09:30:00,48.95,49.19,48.7,48.71,187900.0,43.3523,43.5648,43.1309,43.1397,187900.0
2011-02-08 10:00:00,48.71,48.86,48.7,48.79,86500.0,43.1397,43.2726,43.1309,43.2106,86500.0
2011-02-08 10:30:00,48.78,48.8,48.62,48.67,131400.0,43.2017,43.2194,43.06,43.1043,131400.0
2011-02-08 11:00:00,48.66,48.79,48.6,48.76,84600.0,43.0954,43.2106,43.0423,43.184,84600.0
2011-02-08 11:30:00,48.76,48.82,48.72,48.77,91200.0,43.184,43.2371,43.1486,43.1929,91200.0
2011-02-08 12:00:00,48.77,48.81,48.71,48.77,66900.0,43.1929,43.2283,43.1397,43.1929,66900.0
2011-02-08 12:30:00,48.77,48.84,48.76,48.84,218000.0,43.1929,43.2549,43.184,43.2549,218000.0
2011-02-08 13:00:00,48.84,48.91,48.81,48.85,59100.0,43.2549,43.3169,43.2283,43.2637,59100.0
2011-02-08 13:30:00,48.85,48.91,48.8,48.86,77300.0,43.2637,43.3169,43.2194,43.2726,77300.0
2011-02-08 14:00:00,48.86,48.95,48.86,48.93,56600.0,43.2726,43.3523,43.2726,43.3346,56600.0
2011-02-08 14:30:00,48.94,49.04,48.91,48.98,120900.0,43.3434,43.432,43.3169,43.3788,120900.0
2011-02-08 15:00:00,48.99,49.04,48.89,48.89,118100.0,43.3877,43.432,43.2991,43.2991,118100.0
2011-02-08 15:30:00,48.89,49.03,48.89,49.03,245800.0,43.2991,43.4231,43.2991,43.4231,245800.0
2011-02-09 09:30:00,49.28,49.39,48.85,48.99,233800.0,43.6445,43.742,43.2637,43.3877,233800.0
2011-02-09 10:00:00,48.99,49.14,48.89,49.0,208000.0,43.3877,43.5206,43.2991,43.3966,208000.0
2011-02-09 10:30:00,49.0,49.02,48.84,48.84,128400.0,43.3966,43.4143,43.2549,43.2549,128400.0
2011-02-09 11:00:00,48.86,48.87,48.59,48.6,128400.0,43.2726,43.2814,43.0334,43.0423,128400.0
2011-02-09 11:30:00,48.6,49.06,48.58,48.99,183900.0,43.0423,43.4497,43.0246,43.3877,183900.0
2011-02-09 12:00:00,48.98,49.03,48.86,48.86,99400.0,43.3788,43.4231,43.2726,43.2726,99400.0
2011-02-09 12:30:00,48.86,48.91,48.8,48.8,69800.0,43.2726,43.3169,43.2194,43.2194,69800.0
2011-02-09 13:00:00,48.81,48.94,48.8,48.92,31000.0,43.2283,43.3434,43.2194,43.3257,31000.0
2011-02-09 13:30:00,48.92,48.93,48.85,48.87,58700.0,43.3257,43.3346,43.2637,43.2814,58700.0
2011-02-09 14:00:00,48.85,48.86,48.59,48.64,147800.0,43.2637,43.2726,43.0334,43.0777,147800.0
2011-02-09 14:30:00,48.64,48.69,48.59,48.64,157300.0,43.0777,43.122,43.0334,43.0777,157300.0
2011-02-09 15:00:00,48.64,48.84,48.64,48.8,124400.0,43.0777,43.2549,43.0777,43.2194,124400.0
2011-02-09 15:30:00,48.81,48.89,48.75,48.87,254600.0,43.2283,43.2991,43.1751,43.2814,254600.0
2011-02-10 09:30:00,48.66,49.19,48.66,49.18,188400.0,43.0954,43.5648,43.0954,43.556,188400.0
2011-02-10 10:00:00,49.2,49.62,49.1,49.61,257500.0,43.5737,43.9457,43.4851,43.9368,257500.0
2011-02-10 10:30:00,49.61,49.79,49.5,49.7,192800.0,43.9368,44.0962,43.8394,44.0165,192800.0
2011-02-10 11:00:00,49.69,49.91,49.63,49.91,235000.0,44.0077,44.2025,43.9545,44.2025,235000.0
2011-02-10 11:30:00,49.9,49.99,49.89,49.95,135500.0,44.1936,44.2733,44.1848,44.2379,135500.0
2011-02-10 12:00:00,49.95,49.98,49.9,49.97,82500.0,44.2379,44.2645,44.1936,44.2556,82500.0
2011-02-10 12:30:00,49.97,50.05,49.9,50.01,243100.0,44.2556,44.3265,44.1936,44.2911,243100.0
2011-02-10 13:00:00,50.01,50.11,50.0,50.0,129400.0,44.2911,44.3796,44.2822,44.2822,129400.0
2011-02-10 13:30:00,50.0,50.47,50.0,50.42,339900.0,44.2822,44.6985,44.2822,44.6542,339900.0
2011-02-10 14:00:00,50.42,50.5,50.36,50.48,214900.0,44.6542,44.725,44.601,44.7073,214900.0
2011-02-10 14:30:00,50.49,50.64,50.44,50.49,283900.0,44.7162,44.849,44.6719,44.7162,283900.0
2011-02-10 15:00:00,50.49,50.72,50.45,50.64,399600.0,44.7162,44.9199,44.6807,44.849,399600.0
2011-02-10 15:30:00,50.63,50.68,50.39,50.51,565100.0,44.8402,44.8844,44.6276,44.7339,565100.0
2011-02-11 09:30:00,50.39,50.57,50.12,50.42,183000.0,44.6276,44.787,44.3885,44.6542,183000.0
2011-02-11 10:00:00,50.42,50.45,50.07,50.35,128400.0,44.6542,44.6807,44.3442,44.5922,128400.0
2011-02-11 10:30:00,50.35,50.56,50.27,50.56,107600.0,44.5922,44.7782,44.5213,44.7782,107600.0
2011-02-11 11:00:00,50.56,50.7,50.36,50.55,170100.0,44.7782,44.9022,44.601,44.7693,170100.0
2011-02-11 11:30:00,50.54,50.54,50.34,50.39,197300.0,44.7605,44.7605,44.5833,44.6276,197300.0
2011-02-11 12:00:00,50.4,50.44,50.21,50.39,103700.0,44.6365,44.6719,44.4682,44.6276,103700.0
2011-02-11 12:30:00,50.39,50.41,50.24,50.3,113800.0,44.6276,44.6453,44.4948,44.5479,113800.0
2011-02-11 13:00:00,50.3,50.41,50.3,50.4,93700.0,44.5479,44.6453,44.5479,44.6365,93700.0
2011-02-11 13:30:00,50.4,50.5,50.35,50.45,95700.0,44.6365,44.725,44.5922,44.6807,95700.0
2011-02-11 14:00:00,50.45,50.49,50.36,50.47,106400.0,44.6807,44.7162,44.601,44.6985,106400.0
2011-02-11 14:30:00,50.47,50.53,50.37,50.53,187800.0,44.6985,44.7516,44.6099,44.7516,187800.0
2011-02-11 15:00:00,50.54,50.6,50.51,50.57,95700.0,44.7605,44.8136,44.7339,44.787,95700.0
2011-02-11 15:30:00,50.57,50.65,50.48,50.63,289100.0,44.787,44.8579,44.7073,44.8402,289100.0
2011-02-14 09:30:00,50.46,50.65,50.43,50.51,217600.0,44.6896,44.8579,44.663,44.7339,217600.0
2011-02-14 10:00:00,50.51,50.61,50.38,50.52,94400.0,44.7339,44.8224,44.6187,44.7427,94400.0
2011-02-14 10:30:00,50.51,50.65,50.19,50.38,147200.0,44.7339,44.8579,44.4505,44.6187,147200.0
2011-02-14 11:00:00,50.38,50.8,50.38,50.78,123600.0,44.6187,44.9907,44.6187,44.973,123600.0
2011-02-14 11:30:00,50.77,50.9,50.77,50.88,150700.0,44.9642,45.0793,44.9642,45.0616,150700.0
2011-02-14 12:00:00,50.88,50.93,50.81,50.92,240400.0,45.0616,45.1059,44.9996,45.097,240400.0
2011-02-14 12:30:00,50.93,51.1,50.92,51.04,161800.0,45.1059,45.2564,45.097,45.2033,161800.0
2011-02-14 13:00:00,51.04,51.04,50.81,50.86,137000.0,45.2033,45.2033,44.9996,45.0439,137000.0
2011-02-14 13:30:00,50.85,51.0,50.84,50.9,116900.0,45.035,45.1678,45.0261,45.0793,116900.0
2011-02-14 14:00:00,50.88,50.97,50.81,50.97,83300.0,45.0616,45.1413,44.9996,45.1413,83300.0
2011-02-14 14:30:00,50.97,51.0,50.85,50.87,85500.0,45.1413,45.1678,45.035,45.0527,85500.0
2011-02-14 15:00:00,50.86,50.96,50.82,50.85,217700.0,45.0439,45.1324,45.0084,45.035,217700.0
2011-02-14 15:30:00,50.86,51.02,50.76,50.79,442000.0,45.0439,45.1856,44.9553,44.9819,442000.0
2011-02-15 09:30:00,50.44,50.93,50.36,50.47,202700.0,44.6719,45.1059,44.601,44.6985,202700.0
2011-02-15 10:00:00,50.46,50.61,49.99,50.19,308400.0,44.6896,44.8224,44.2733,44.4505,308400.0
2011-02-15 10:30:00,50.2,50.27,49.93,49.93,271200.0,44.4593,44.5213,44.2202,44.2202,271200.0
2011-02-15 11:00:00,49.93,50.02,49.83,49.97,299300.0,44.2202,44.2999,44.1316,44.2556,299300.0
2011-02-15 11:30:00,49.96,50.03,49.83,49.92,178500.0,44.2468,44.3088,44.1316,44.2114,178500.0
2011-02-15 12:00:00,49.93,50.0,49.87,49.98,139000.0,44.2202,44.2822,44.1671,44.2645,139000.0
2011-02-15 12:30:00,50.0,50.1,49.99,50.05,190700.0,44.2822,44.3708,44.2733,44.3265,190700.0
2011-02-15 13:00:00,50.04,50.14,49.97,49.99,127500.0,44.3176,44.4062,44.2556,44.2733,127500.0
2011-02-15 13:30:00,49.99,50.24,49.98,50.08,162100.0,44.2733,44.4948,44.2645,44.3531,162100.0
2011-02-15 14:00:00,50.09,50.09,49.89,49.92,176600.0,44.3619,44.3619,44.1848,44.2114,176600.0
2011-02-15 14:30:00,49.94,49.99,49.88,49.92,247400.0,44.2291,44.2733,44.1759,44.2114,247400.0
2011-02-15 15:00:00,49.91,49.98,49.84,49.91,401000.0,44.2025,44.2645,44.1405,44.2025,401000.0
2011-02-15 15:30:00,49.91,49.93,49.72,49.78,579000.0,44.2025,44.2202,44.0342,44.0874,579000.0
2011-02-16 09:30:00,49.9,50.23,49.42,50.22,404500.0,44.1936,44.4859,43.7685,44.477,404500.0
2011-02-16 10:00:00,50.21,50.28,49.98,50.03,513500.0,44.4682,44.5302,44.2645,44.3088,513500.0
2011-02-16 10:30:00,50.03,50.5,50.02,50.49,310100.0,44.3088,44.725,44.2999,44.7162,310100.0
2011-02-16 11:00:00,50.49,50.55,50.26,50.33,233300.0,44.7162,44.7693,44.5125,44.5745,233300.0
2011-02-16 11:30:00,50.33,50.51,50.23,50.46,251300.0,44.5745,44.7339,44.4859,44.6896,251300.0
2011-02-16 12:00:00,50.47,50.48,50.02,50.14,159400.0,44.6985,44.7073,44.2999,44.4062,159400.0
2011-02-16 12:30:00,50.15,50.36,50.11,50.36,184400.0,44.4151,44.601,44.3796,44.601,184400.0
2011-02-16 13:00:00,50.35,50.39,50.15,50.2,143900.0,44.5922,44.6276,44.4151,44.4593,143900.0
2011-02-16 13:30:00,50.2,50.4,50.13,50.31,105000.0,44.4593,44.6365,44.3973,44.5568,105000.0
2011-02-16 14:00:00,50.33,50.33,49.98,49.99,137900.0,44.5745,44.5745,44.2645,44.2733,137900.0
2011-02-16 14:30:00,50.0,50.29,50.0,50.21,104400.0,44.2822,44.539,44.2822,44.4682,104400.0
2011-02-16 15:00:00,50.21,50.36,50.21,50.24,119400.0,44.4682,44.601,44.4682,44.4948,119400.0
2011-02-16 15:30:00,50.25,50.28,50.06,50.12,344500.0,44.5036,44.5302,44.3353,44.3885,344500.0
2011-02-17 09:30:00,50.24,50.33,49.73,50.13,262400.0,44.4948,44.5745,44.0431,44.3973,262400.0
2011-02-17 10:00:00,50.14,50.22,49.99,50.04,223700.0,44.4062,44.477,44.2733,44.3176,223700.0
2011-02-17 10:30:00,50.04,50.38,49.9,50.07,183900.0,44.3176,44.6187,44.1936,44.3442,183900.0
2011-02-17 11:00:00,50.08,50.43,50.01,50.4,211400.0,44.3531,44.663,44.2911,44.6365,211400.0
2011-02-17 11:30:00,50.4,50.5,50.28,50.32,125200.0,44.6365,44.725,44.5302,44.5656,125200.0
2011-02-17 12:00:00,50.3,50.49,50.23,50.42,101400.0,44.5479,44.7162,44.4859,44.6542,101400.0
2011-02-17 12:30:00,50.42,50.57,50.39,50.53,163100.0,44.6542,44.787,44.6276,44.7516,163100.0
2011-02-17 13:00:00,50.54,50.66,50.48,50.55,187900.0,44.7605,44.8667,44.7073,44.7693,187900.0
2011-02-17 13:30:00,50.56,50.56,50.34,50.34,136300.0,44.7782,44.7782,44.5833,44.5833,136300.0
2011-02-17 14:00:00,50.34,50.38,50.13,50.15,140500.0,44.5833,44.6187,44.3973,44.4151,140500.0
2011-02-17 14:30:00,50.16,50.26,50.08,50.18,262600.0,44.4239,44.5125,44.3531,44.4416,262600.0
2011-02-17 15:00:00,50.18,50.37,50.12,50.34,284800.0,44.4416,44.6099,44.3885,44.5833,284800.0
2011-02-17 15:30:00,50.35,50.47,50.29,50.45,494600.0,44.5922,44.6985,44.539,44.6807,494600.0
2011-02-18 09:30:00,51.51,53.83,51.51,53.72,2046700.0,45.6195,47.6742,45.6195,47.5768,2046700.0
2011-02-18 10:00:00,53.74,54.21,53.24,54.0,926800.0,47.5945,48.0108,47.1517,47.8248,926800.0
2011-02-18 10:30:00,54.0,54.68,53.74,54.32,822400.0,47.8248,48.427,47.5945,48.1082,822400.0
2011-02-18 11:00:00,54.33,54.55,54.02,54.46,641300.0,48.117,48.3119,47.8425,48.2322,641300.0
2011-02-18 11:30:00,54.45,54.63,54.41,54.5,367900.0,48.2233,48.3827,48.1879,48.2676,367900.0
2011-02-18 12:00:00,54.5,54.52,53.99,54.0,376600.0,48.2676,48.2853,47.8159,47.8248,376600.0
2011-02-18 12:30:00,54.01,54.33,54.01,54.23,267800.0,47.8336,48.117,47.8336,48.0285,267800.0
2011-02-18 13:00:00,54.22,54.42,54.15,54.16,237600.0,48.0196,48.1968,47.9576,47.9665,237600.0
2011-02-18 13:30:00,54.17,54.17,53.9,54.12,418100.0,47.9753,47.9753,47.7362,47.9311,418100.0
2011-02-18 14:00:00,54.12,54.12,53.96,54.05,264900.0,47.9311,47.9311,47.7894,47.8691,264900.0
2011-02-18 14:30:00,54.04,54.08,53.98,54.05,232300.0,47.8602,47.8956,47.8071,47.8691,232300.0
2011-02-18 15:00:00,54.05,54.14,53.98,54.0,350100.0,47.8691,47.9488,47.8071,47.8248,350100.0
2011-02-18 15:30:00,54.0,54.11,53.87,54.11,818800.0,47.8248,47.9222,47.7096,47.9222,818800.0
2011-02-22 09:30:00,53.36,53.68,52.4,53.04,700000.0,47.258,47.5414,46.4078,46.9746,700000.0
2011-02-22 10:00:00,53.05,53.51,53.0,53.23,425100.0,46.9834,47.3908,46.9391,47.1428,425100.0
2011-02-22 10:30:00,53.22,53.29,53.01,53.08,264200.0,47.134,47.196,46.948,47.01,264200.0
2011-02-22 11:00:00,53.1,53.13,52.61,52.73,303600.0,47.0277,47.0543,46.5937,46.7,303600.0
2011-02-22 11:30:00,52.73,52.79,52.51,52.74,193400.0,46.7,46.7532,46.5052,46.7089,193400.0
2011-02-22 12:00:00,52.75,52.97,52.73,52.93,244900.0,46.7177,46.9126,46.7,46.8771,244900.0
2011-02-22 12:30:00,52.93,53.0,52.76,52.93,307200.0,46.8771,46.9391,46.7266,46.8771,307200.0
2011-02-22 13:00:00,52.92,53.04,52.7,52.86,257700.0,46.8683,46.9746,46.6734,46.8151,257700.0
2011-02-22 13:30:00,52.87,52.97,52.76,52.89,211300.0,46.824,46.9126,46.7266,46.8417,211300.0
2011-02-22 14:00:00,52.89,53.07,52.8,53.01,265000.0,46.8417,47.0011,46.762,46.948,265000.0
2011-02-22 14:30:00,53.02,53.08,52.82,52.84,259800.0,46.9568,47.01,46.7797,46.7974,259800.0
2011-02-22 15:00:00,52.85,52.9,52.6,52.8,353100.0,46.8063,46.8506,46.5849,46.762,353100.0
2011-02-22 15:30:00,52.81,52.91,52.75,52.86,519100.0,46.7709,46.8594,46.7177,46.8151,519100.0
2011-02-23 09:30:00,52.67,52.89,52.28,52.33,243300.0,46.6469,46.8417,46.3015,46.3458,243300.0
2011-02-23 10:00:00,52.34,52.41,52.13,52.19,180500.0,46.3546,46.4166,46.1686,46.2218,180500.0
2011-02-23 10:30:00,52.19,52.35,51.77,52.34,311000.0,46.2218,46.3635,45.8498,46.3546,311000.0
2011-02-23 11:00:00,52.33,52.36,51.97,52.01,192900.0,46.3458,46.3723,46.0269,46.0623,192900.0
2011-02-23 11:30:00,52.0,52.02,51.78,51.83,155600.0,46.0535,46.0712,45.8587,45.9029,155600.0
2011-02-23 12:00:00,51.83,51.84,51.44,51.82,172000.0,45.9029,45.9118,45.5575,45.8941,172000.0
2011-02-23 12:30:00,51.82,51.84,51.53,51.79,99100.0,45.8941,45.9118,45.6372,45.8675,99100.0
2011-02-23 13:00:00,51.79,51.9,51.37,51.45,254200.0,45.8675,45.9649,45.4955,45.5664,254200.0
2011-02-23 13:30:00,51.45,51.56,51.32,51.53,174600.0,45.5664,45.6638,45.4513,45.6372,174600.0
2011-02-23 14:00:00,51.54,51.97,51.54,51.87,168300.0,45.6461,46.0269,45.6461,45.9384,168300.0
2011-02-23 14:30:00,51.86,52.17,51.77,52.16,265900.0,45.9295,46.2041,45.8498,46.1952,265900.0
2011-02-23 15:00:00,52.16,52.33,52.13,52.16,278900.0,46.1952,46.3458,46.1686,46.1952,278900.0
2011-02-23 15:30:00,52.16,52.22,51.98,52.0,343500.0,46.1952,46.2483,46.0358,46.0535,343500.0
2011-02-24 09:30:00,51.87,51.93,50.67,51.16,852900.0,45.9384,45.9915,44.8756,45.3096,852900.0
2011-02-24 10:00:00,51.11,52.25,51.05,52.13,499300.0,45.2653,46.2749,45.2121,46.1686,499300.0
2011-02-24 10:30:00,52.13,52.17,51.67,51.89,217200.0,46.1686,46.2041,45.7612,45.9561,217200.0
2011-02-24 11:00:00,51.88,52.09,51.77,52.02,169100.0,45.9472,46.1332,45.8498,46.0712,169100.0
2011-02-24 11:30:00,52.03,52.12,51.67,52.0,165500.0,46.0801,46.1598,45.7612,46.0535,165500.0
2011-02-24 12:00:00,51.99,52.07,51.67,51.72,435100.0,46.0446,46.1155,45.7612,45.8055,435100.0
2011-02-24 12:30:00,51.73,51.93,51.67,51.85,126000.0,45.8144,45.9915,45.7612,45.9206,126000.0
2011-02-24 13:00:00,51.84,51.93,51.55,51.58,188300.0,45.9118,45.9915,45.655,45.6815,188300.0
2011-02-24 13:30:00,51.59,51.82,51.25,51.3,299700.0,45.6904,45.8941,45.3893,45.4335,299700.0
2011-02-24 14:00:00,51.3,51.65,51.26,51.58,203500.0,45.4335,45.7435,45.3981,45.6815,203500.0
2011-02-24 14:30:00,51.55,51.82,51.51,51.82,265000.0,45.655,45.8941,45.6195,45.8941,265000.0
2011-02-24 15:00:00,51.81,51.91,51.64,51.89,157500.0,45.8852,45.9738,45.7347,45.9561,157500.0
2011-02-24 15:30:00,51.9,52.04,51.68,51.68,382100.0,45.9649,46.0889,45.7701,45.7701,382100.0
2011-02-25 09:30:00,51.87,52.34,51.69,52.16,361000.0,45.9384,46.3546,45.7789,46.1952,361000.0
2011-02-25 10:00:00,52.18,52.63,52.17,52.48,243400.0,46.2129,46.6114,46.2041,46.4786,243400.0
2011-02-25 10:30:00,52.49,52.76,52.41,52.69,158000.0,46.4875,46.7266,46.4166,46.6646,158000.0
2011-02-25 11:00:00,52.67,52.75,52.48,52.55,155300.0,46.6469,46.7177,46.4786,46.5406,155300.0
2011-02-25 11:30:00,52.55,52.8,52.5,52.54,155400.0,46.5406,46.762,46.4963,46.5317,155400.0
2011-02-25 12:00:00,52.55,52.7,52.5,52.62,49800.0,46.5406,46.6734,46.4963,46.6026,49800.0
2011-02-25 12:30:00,52.61,52.72,52.59,52.66,47000.0,46.5937,46.6912,46.576,46.638,47000.0
2011-02-25 13:00:00,52.65,52.79,52.6,52.73,60900.0,46.6292,46.7532,46.5849,46.7,60900.0
2011-02-25 13:30:00,52.73,52.8,52.64,52.68,126200.0,46.7,46.762,46.6203,46.6557,126200.0
2011-02-25 14:00:00,52.69,52.7,52.59,52.59,74800.0,46.6646,46.6734,46.576,46.576,74800.0
2011-02-25 14:30:00,52.61,52.7,52.55,52.61,122100.0,46.5937,46.6734,46.5406,46.5937,122100.0
2011-02-25 15:00:00,52.6,52.68,52.54,52.57,99300.0,46.5849,46.6557,46.5317,46.5583,99300.0
2011-02-25 15:30:00,52.55,52.57,52.39,52.4,314200.0,46.5406,46.5583,46.3989,46.4078,314200.0
2011-02-28 09:30:00,52.47,52.92,52.44,52.84,241900.0,46.4697,46.8683,46.4432,46.7974,241900.0
2011-02-28 10:00:00,52.83,52.97,52.51,52.84,108400.0,46.7886,46.9126,46.5052,46.7974,108400.0
2011-02-28 10:30:00,52.85,52.87,52.58,52.8,79100.0,46.8063,46.824,46.5672,46.762,79100.0
2011-02-28 11:00:00,52.81,52.86,52.6,52.6,52400.0,46.7709,46.8151,46.5849,46.5849,52400.0
2011-02-28 11:30:00,52.59,52.66,52.45,52.57,91000.0,46.576,46.638,46.452,46.5583,91000.0
2011-02-28 12:00:00,52.56,52.74,52.52,52.6,152600.0,46.5495,46.7089,46.514,46.5849,152600.0
2011-02-28 12:30:00,52.61,52.69,52.41,52.48,368000.0,46.5937,46.6646,46.4166,46.4786,368000.0
2011-02-28 13:00:00,52.48,52.51,52.19,52.27,152300.0,46.4786,46.5052,46.2218,46.2926,152300.0
2011-02-28 13:30:00,52.27,52.48,52.25,52.41,122800.0,46.2926,46.4786,46.2749,46.4166,122800.0
2011-02-28 14:00:00,52.4,52.53,52.34,52.53,133400.0,46.4078,46.5229,46.3546,46.5229,133400.0
2011-02-28 14:30:00,52.54,52.61,52.38,52.49,124200.0,46.5317,46.5937,46.39,46.4875,124200.0
2011-02-28 15:00:00,52.5,52.56,52.3,52.55,159900.0,46.4963,46.5495,46.3192,46.5406,159900.0
2011-02-28 15:30:00,52.56,52.65,52.45,52.58,271100.0,46.5495,46.6292,46.452,46.5672,271100.0
2011-03-01 09:30:00,52.6,52.9,52.38,52.47,162100.0,46.5849,46.8506,46.39,46.4697,162100.0
2011-03-01 10:00:00,52.48,52.58,51.97,52.03,116000.0,46.4786,46.5672,46.0269,46.0801,116000.0
2011-03-01 10:30:00,52.02,52.39,51.91,52.37,143300.0,46.0712,46.3989,45.9738,46.3812,143300.0
2011-03-01 11:00:00,52.32,52.42,52.07,52.07,107900.0,46.3369,46.4255,46.1155,46.1155,107900.0
2011-03-01 11:30:00,52.05,52.09,51.68,51.7,183100.0,46.0978,46.1332,45.7701,45.7878,183100.0
2011-03-01 12:00:00,51.7,51.77,51.56,51.62,122000.0,45.7878,45.8498,45.6638,45.7169,122000.0
2011-03-01 12:30:00,51.62,51.72,51.53,51.56,103300.0,45.7169,45.8055,45.6372,45.6638,103300.0
2011-03-01 13:00:00,51.54,51.62,51.38,51.47,123000.0,45.6461,45.7169,45.5044,45.5841,123000.0
2011-03-01 13:30:00,51.46,51.62,51.42,51.56,92100.0,45.5752,45.7169,45.5398,45.6638,92100.0
2011-03-01 14:00:00,51.55,51.58,51.18,51.22,154200.0,45.655,45.6815,45.3273,45.3627,154200.0
2011-03-01 14:30:00,51.2,51.33,51.12,51.27,165800.0,45.345,45.4601,45.2741,45.407,165800.0
2011-03-01 15:00:00,51.27,51.56,51.18,51.45,184700.0,45.407,45.6638,45.3273,45.5664,184700.0
2011-03-01 15:30:00,51.45,51.56,51.37,51.41,334900.0,45.5664,45.6638,45.4955,45.531,334900.0
2011-03-02 09:30:00,51.54,52.0,51.34,51.72,155800.0,45.6461,46.0535,45.469,45.8055,155800.0
2011-03-02 10:00:00,51.75,51.91,51.56,51.63,89500.0,45.8321,45.9738,45.6638,45.7258,89500.0
2011-03-02 10:30:00,51.64,52.02,51.56,51.89,105700.0,45.7347,46.0712,45.6638,45.9561,105700.0
2011-03-02 11:00:00,51.87,51.94,51.71,51.75,88900.0,45.9384,46.0004,45.7967,45.8321,88900.0
2011-03-02 11:30:00,51.74,51.89,51.47,51.49,56600.0,45.8232,45.9561,45.5841,45.6018,56600.0
2011-03-02 12:00:00,51.47,51.87,51.44,51.85,43300.0,45.5841,45.9384,45.5575,45.9206,43300.0
2011-03-02 12:30:00,51.86,51.97,51.81,51.95,66200.0,45.9295,46.0269,45.8852,46.0092,66200.0
2011-03-02 13:00:00,51.95,52.02,51.77,51.92,120700.0,46.0092,46.0712,45.8498,45.9826,120700.0
2011-03-02 13:30:00,51.91,51.93,51.67,51.78,77800.0,45.9738,45.9915,45.7612,45.8587,77800.0
2011-03-02 14:00:00,51.78,51.94,51.65,51.72,75100.0,45.8587,46.0004,45.7435,45.8055,75100.0
2011-03-02 14:30:00,51.72,51.96,51.72,51.83,58200.0,45.8055,46.0181,45.8055,45.9029,58200.0
2011-03-02 15:00:00,51.84,52.01,51.83,51.83,72900.0,45.9118,46.0623,45.9029,45.9029,72900.0
2011-03-02 15:30:00,51.82,51.94,51.72,51.8,204200.0,45.8941,46.0004,45.8055,45.8764,204200.0
2011-03-03 09:30:00,52.2,53.2,52.16,53.11,282600.0,46.2306,47.1163,46.1952,47.0366,282600.0
2011-03-03 10:00:00,53.1,53.61,53.01,53.54,400400.0,47.0277,47.4794,46.948,47.4174,400400.0
2011-03-03 10:30:00,53.54,53.58,53.26,53.34,213100.0,47.4174,47.4528,47.1694,47.2403,213100.0
2011-03-03 11:00:00,53.38,53.45,53.24,53.37,103800.0,47.2757,47.3377,47.1517,47.2668,103800.0
2011-03-03 11:30:00,53.38,53.54,53.3,53.44,114300.0,47.2757,47.4174,47.2048,47.3288,114300.0
2011-03-03 12:00:00,53.46,53.54,53.32,53.35,146300.0,47.3465,47.4174,47.2225,47.2491,146300.0
2011-03-03 12:30:00,53.37,53.38,53.14,53.16,78700.0,47.2668,47.2757,47.0631,47.0808,78700.0
2011-03-03 13:00:00,53.18,53.2,53.1,53.1,101400.0,47.0986,47.1163,47.0277,47.0277,101400.0
2011-03-03 13:30:00,53.11,53.16,53.05,53.05,152900.0,47.0366,47.0808,46.9834,46.9834,152900.0
2011-03-03 14:00:00,53.08,53.23,53.07,53.13,134900.0,47.01,47.1428,47.0011,47.0543,134900.0
2011-03-03 14:30:00,53.14,53.2,53.07,53.17,145300.0,47.0631,47.1163,47.0011,47.0897,145300.0
2011-03-03 15:00:00,53.18,53.19,53.1,53.13,176600.0,47.0986,47.1074,47.0277,47.0543,176600.0
2011-03-03 15:30:00,53.13,53.13,52.9,52.9,534900.0,47.0543,47.0543,46.8506,46.8506,534900.0
2011-03-04 09:30:00,52.85,53.18,52.66,52.96,118500.0,46.8063,47.0986,46.638,46.9037,118500.0
2011-03-04 10:00:00,52.99,53.09,52.68,52.79,76200.0,46.9303,47.0188,46.6557,46.7532,76200.0
2011-03-04 10:30:00,52.76,52.97,52.72,52.95,52800.0,46.7266,46.9126,46.6912,46.8949,52800.0
2011-03-04 11:00:00,52.95,52.96,52.72,52.76,42400.0,46.8949,46.9037,46.6912,46.7266,42400.0
2011-03-04 11:30:00,52.77,52.89,52.63,52.66,47400.0,46.7354,46.8417,46.6114,46.638,47400.0
2011-03-04 12:00:00,52.67,52.68,52.11,52.24,75000.0,46.6469,46.6557,46.1509,46.266,75000.0
2011-03-04 12:30:00,52.26,52.62,52.24,52.59,118600.0,46.2838,46.6026,46.266,46.576,118600.0
2011-03-04 13:00:00,52.59,52.64,52.42,52.46,33400.0,46.576,46.6203,46.4255,46.4609,33400.0
2011-03-04 13:30:00,52.46,52.65,52.44,52.6,76600.0,46.4609,46.6292,46.4432,46.5849,76600.0
2011-03-04 14:00:00,52.59,52.59,52.44,52.55,58600.0,46.576,46.576,46.4432,46.5406,58600.0
2011-03-04 14:30:00,52.55,52.65,52.52,52.65,47500.0,46.5406,46.6292,46.514,46.6292,47500.0
2011-03-04 15:00:00,52.64,52.84,52.64,52.76,256700.0,46.6203,46.7974,46.6203,46.7266,256700.0
2011-03-04 15:30:00,52.75,53.0,52.67,52.87,470500.0,46.7177,46.9391,46.6469,46.824,470500.0
2011-03-07 09:30:00,53.11,53.24,52.65,52.83,133000.0,47.0366,47.1517,46.6292,46.7886,133000.0
2011-03-07 10:00:00,52.8,52.81,52.53,52.66,75000.0,46.762,46.7709,46.5229,46.638,75000.0
2011-03-07 10:30:00,52.66,52.68,51.98,52.06,145100.0,46.638,46.6557,46.0358,46.1066,145100.0
2011-03-07 11:00:00,52.05,52.1,51.69,51.94,109800.0,46.0978,46.1421,45.7789,46.0004,109800.0
2011-03-07 11:30:00,51.93,52.02,51.6,51.67,169900.0,45.9915,46.0712,45.6992,45.7612,169900.0
2011-03-07 12:00:00,51.66,51.92,51.63,51.83,180200.0,45.7524,45.9826,45.7258,45.9029,180200.0
2011-03-07 12:30:00,51.83,51.86,51.48,51.51,86300.0,45.9029,45.9295,45.593,45.6195,86300.0
2011-03-07 13:00:00,51.5,51.53,51.18,51.5,171900.0,45.6107,45.6372,45.3273,45.6107,171900.0
2011-03-07 13:30:00,51.47,51.76,51.45,51.62,150900.0,45.5841,45.8409,45.5664,45.7169,150900.0
2011-03-07 14:00:00,51.6,51.98,51.6,51.89,130900.0,45.6992,46.0358,45.6992,45.9561,130900.0
2011-03-07 14:30:00,51.85,52.03,51.85,52.01,88900.0,45.9206,46.0801,45.9206,46.0623,88900.0
2011-03-07 15:00:00,52.0,52.08,51.89,52.03,157100.0,46.0535,46.1243,45.9561,46.0801,157100.0
2011-03-07 15:30:00,52.02,52.29,51.9,51.93,327800.0,46.0712,46.3103,45.9649,45.9915,327800.0
2011-03-08 09:30:00,51.97,51.99,51.52,51.9,205900.0,46.0269,46.0446,45.6284,45.9649,205900.0
2011-03-08 10:00:00,51.92,52.46,51.69,52.32,146000.0,45.9826,46.4609,45.7789,46.3369,146000.0
2011-03-08 10:30:00,52.3,52.35,51.9,51.96,177700.0,46.3192,46.3635,45.9649,46.0181,177700.0
2011-03-08 11:00:00,51.98,52.04,51.71,52.02,216500.0,46.0358,46.0889,45.7967,46.0712,216500.0
2011-03-08 11:30:00,52.04,52.46,52.04,52.42,88400.0,46.0889,46.4609,46.0889,46.4255,88400.0
2011-03-08 12:00:00,52.41,52.45,52.3,52.38,100800.0,46.4166,46.452,46.3192,46.39,100800.0
2011-03-08 12:30:00,52.38,52.47,52.37,52.41,79100.0,46.39,46.4697,46.3812,46.4166,79100.0
2011-03-08 13:00:00,52.41,52.48,52.4,52.44,72700.0,46.4166,46.4786,46.4078,46.4432,72700.0
2011-03-08 13:30:00,52.44,52.55,52.41,52.5,79900.0,46.4432,46.5406,46.4166,46.4963,79900.0
2011-03-08 14:00:00,52.5,52.51,52.2,52.26,117200.0,46.4963,46.5052,46.2306,46.2838,117200.0
2011-03-08 14:30:00,52.25,52.34,52.13,52.29,126700.0,46.2749,46.3546,46.1686,46.3103,126700.0
2011-03-08 15:00:00,52.3,52.41,52.2,52.24,87300.0,46.3192,46.4166,46.2306,46.266,87300.0
2011-03-08 15:30:00,52.24,52.31,52.11,52.11,198900.0,46.266,46.328,46.1509,46.1509,198900.0
2011-03-09 09:30:00,51.99,52.05,50.95,51.51,266700.0,46.0446,46.0978,45.1236,45.6195,266700.0
2011-03-09 10:00:00,51.51,51.76,51.2,51.68,226900.0,45.6195,45.8409,45.345,45.7701,226900.0
2011-03-09 10:30:00,51.7,51.9,51.28,51.32,102100.0,45.7878,45.9649,45.4158,45.4513,102100.0
2011-03-09 11:00:00,51.32,51.63,51.27,51.45,118900.0,45.4513,45.7258,45.407,45.5664,118900.0
2011-03-09 11:30:00,51.46,51.66,51.3,51.55,96100.0,45.5752,45.7524,45.4335,45.655,96100.0
2011-03-09 12:00:00,51.56,51.73,51.5,51.5,71500.0,45.6638,45.8144,45.6107,45.6107,71500.0
2011-03-09 12:30:00,51.53,51.71,51.48,51.6,69000.0,45.6372,45.7967,45.593,45.6992,69000.0
2011-03-09 13:00:00,51.62,51.73,51.49,51.69,58800.0,45.7169,45.8144,45.6018,45.7789,58800.0
2011-03-09 13:30:00,51.69,51.7,51.46,51.51,80400.0,45.7789,45.7878,45.5752,45.6195,80400.0
2011-03-09 14:00:00,51.51,51.77,51.5,51.65,106900.0,45.6195,45.8498,45.6107,45.7435,106900.0
2011-03-09 14:30:00,51.65,51.87,51.51,51.8,248000.0,45.7435,45.9384,45.6195,45.8764,248000.0
2011-03-09 15:00:00,51.8,51.89,51.67,51.71,125600.0,45.8764,45.9561,45.7612,45.7967,125600.0
2011-03-09 15:30:00,51.71,51.74,51.6,51.65,352200.0,45.7967,45.8232,45.6992,45.7435,352200.0
2011-03-10 09:30:00,50.86,50.94,49.92,50.24,436500.0,45.0439,45.1147,44.2114,44.4948,436500.0
2011-03-10 10:00:00,50.25,50.4,49.94,49.98,647000.0,44.5036,44.6365,44.2291,44.2645,647000.0
2011-03-10 10:30:00,50.02,50.08,49.66,49.75,487800.0,44.2999,44.3531,43.9811,44.0608,487800.0
2011-03-10 11:00:00,49.75,50.37,49.72,50.19,254900.0,44.0608,44.6099,44.0342,44.4505,254900.0
2011-03-10 11:30:00,50.19,50.28,49.9,50.09,437200.0,44.4505,44.5302,44.1936,44.3619,437200.0
2011-03-10 12:00:00,50.09,50.1,49.84,50.01,137300.0,44.3619,44.3708,44.1405,44.2911,137300.0
2011-03-10 12:30:00,50.0,50.43,49.89,50.38,214100.0,44.2822,44.663,44.1848,44.6187,214100.0
2011-03-10 13:00:00,50.37,50.44,49.77,49.98,417200.0,44.6099,44.6719,44.0785,44.2645,417200.0
2011-03-10 13:30:00,49.95,50.05,49.67,49.98,232400.0,44.2379,44.3265,43.9899,44.2645,232400.0
2011-03-10 14:00:00,50.0,50.09,49.91,50.0,194100.0,44.2822,44.3619,44.2025,44.2822,194100.0
2011-03-10 14:30:00,49.98,50.06,49.77,49.8,232800.0,44.2645,44.3353,44.0785,44.1051,232800.0
2011-03-10 15:00:00,49.81,49.85,49.6,49.71,436000.0,44.1139,44.1494,43.9279,44.0254,436000.0
2011-03-10 15:30:00,49.72,49.94,49.68,49.76,564600.0,44.0342,44.2291,43.9988,44.0696,564600.0
2011-03-11 09:30:00,49.72,50.0,49.59,49.73,260700.0,44.0342,44.2822,43.9191,44.0431,260700.0
2011-03-11 10:00:00,49.75,49.8,49.48,49.52,160100.0,44.0608,44.1051,43.8217,43.8571,160100.0
2011-03-11 10:30:00,49.54,49.67,49.26,49.42,207200.0,43.8748,43.9899,43.6268,43.7685,207200.0
2011-03-11 11:00:00,49.41,49.77,49.33,49.7,209700.0,43.7597,44.0785,43.6888,44.0165,209700.0
2011-03-11 11:30:00,49.72,49.79,49.56,49.72,117600.0,44.0342,44.0962,43.8925,44.0342,117600.0
2011-03-11 12:00:00,49.73,49.79,49.58,49.59,153500.0,44.0431,44.0962,43.9102,43.9191,153500.0
2011-03-11 12:30:00,49.59,49.68,49.53,49.61,144700.0,43.9191,43.9988,43.866,43.9368,144700.0
2011-03-11 13:00:00,49.61,49.63,49.37,49.59,175300.0,43.9368,43.9545,43.7242,43.9191,175300.0
2011-03-11 13:30:00,49.58,49.61,49.4,49.41,155400.0,43.9102,43.9368,43.7508,43.7597,155400.0
2011-03-11 14:00:00,49.41,49.64,49.39,49.53,191100.0,43.7597,43.9634,43.742,43.866,191100.0
2011-03-11 14:30:00,49.53,49.56,49.44,49.45,233600.0,43.866,43.8925,43.7862,43.7951,233600.0
2011-03-11 15:00:00,49.46,49.64,49.43,49.63,301600.0,43.804,43.9634,43.7774,43.9545,301600.0
2011-03-11 15:30:00,49.63,49.63,49.45,49.45,375400.0,43.9545,43.9545,43.7951,43.7951,375400.0
2011-03-14 09:30:00,49.24,49.95,49.0,49.87,237500.0,43.6091,44.2379,43.3966,44.1671,237500.0
2011-03-14 10:00:00,49.86,49.98,49.17,49.21,165200.0,44.1582,44.2645,43.5471,43.5825,165200.0
2011-03-14 10:30:00,49.23,49.24,48.89,48.94,217300.0,43.6003,43.6091,43.2991,43.3434,217300.0
2011-03-14 11:00:00,48.96,49.14,48.84,48.98,157400.0,43.3611,43.5206,43.2549,43.3788,157400.0
2011-03-14 11:30:00,48.97,49.22,48.95,49.15,198300.0,43.37,43.5914,43.3523,43.5294,198300.0
2011-03-14 12:00:00,49.15,49.15,48.98,49.04,224100.0,43.5294,43.5294,43.3788,43.432,224100.0
2011-03-14 12:30:00,49.04,49.22,48.95,49.22,203200.0,43.432,43.5914,43.3523,43.5914,203200.0
2011-03-14 13:00:00,49.24,49.35,49.2,49.21,58300.0,43.6091,43.7065,43.5737,43.5825,58300.0
2011-03-14 13:30:00,49.23,49.29,49.1,49.2,77200.0,43.6003,43.6534,43.4851,43.5737,77200.0
2011-03-14 14:00:00,49.19,49.41,49.18,49.34,75500.0,43.5648,43.7597,43.556,43.6977,75500.0
2011-03-14 14:30:00,49.36,49.37,49.12,49.18,79800.0,43.7154,43.7242,43.5028,43.556,79800.0
2011-03-14 15:00:00,49.18,49.41,49.18,49.37,136000.0,43.556,43.7597,43.556,43.7242,136000.0
2011-03-14 15:30:00,49.38,49.55,49.27,49.42,195100.0,43.7331,43.8837,43.6357,43.7685,195100.0
2011-03-15 09:30:00,48.05,48.9,47.85,48.66,275700.0,42.5552,43.308,42.3781,43.0954,275700.0
2011-03-15 10:00:00,48.64,48.72,48.45,48.72,246700.0,43.0777,43.1486,42.9095,43.1486,246700.0
2011-03-15 10:30:00,48.72,48.98,48.56,48.88,194700.0,43.1486,43.3788,43.0069,43.2903,194700.0
2011-03-15 11:00:00,48.88,48.95,48.64,48.91,89400.0,43.2903,43.3523,43.0777,43.3169,89400.0
2011-03-15 11:30:00,48.88,49.02,48.86,49.0,101600.0,43.2903,43.4143,43.2726,43.3966,101600.0
2011-03-15 12:00:00,48.99,49.09,48.91,49.03,48400.0,43.3877,43.4763,43.3169,43.4231,48400.0
2011-03-15 12:30:00,49.0,49.02,48.71,48.88,119100.0,43.3966,43.4143,43.1397,43.2903,119100.0
2011-03-15 13:00:00,48.88,48.98,48.85,48.93,72400.0,43.2903,43.3788,43.2637,43.3346,72400.0
2011-03-15 13:30:00,48.92,49.0,48.85,48.96,78100.0,43.3257,43.3966,43.2637,43.3611,78100.0
2011-03-15 14:00:00,48.97,49.18,48.95,49.14,131200.0,43.37,43.556,43.3523,43.5206,131200.0
2011-03-15 14:30:00,49.15,49.17,49.01,49.04,78700.0,43.5294,43.5471,43.4054,43.432,78700.0
2011-03-15 15:00:00,49.03,49.19,49.01,49.12,106300.0,43.4231,43.5648,43.4054,43.5028,106300.0
2011-03-15 15:30:00,49.11,49.26,49.0,49.03,326900.0,43.494,43.6268,43.3966,43.4231,326900.0
2011-03-16 09:30:00,48.67,48.83,48.26,48.64,323700.0,43.1043,43.246,42.7412,43.0777,323700.0
2011-03-16 10:00:00,48.65,48.93,48.64,48.85,136800.0,43.0866,43.3346,43.0777,43.2637,136800.0
2011-03-16 10:30:00,48.85,49.02,48.65,48.65,101400.0,43.2637,43.4143,43.0866,43.0866,101400.0
2011-03-16 11:00:00,48.65,48.81,48.28,48.71,230200.0,43.0866,43.2283,42.7589,43.1397,230200.0
2011-03-16 11:30:00,48.69,48.74,48.49,48.6,117200.0,43.122,43.1663,42.9449,43.0423,117200.0
2011-03-16 12:00:00,48.59,48.72,48.34,48.67,155000.0,43.0334,43.1486,42.812,43.1043,155000.0
2011-03-16 12:30:00,48.67,48.72,48.46,48.64,78400.0,43.1043,43.1486,42.9183,43.0777,78400.0
2011-03-16 13:00:00,48.65,48.73,48.45,48.59,91400.0,43.0866,43.1574,42.9095,43.0334,91400.0
2011-03-16 13:30:00,48.58,48.67,48.43,48.61,155300.0,43.0246,43.1043,42.8917,43.0512,155300.0
2011-03-16 14:00:00,48.6,48.68,48.37,48.58,266900.0,43.0423,43.1132,42.8386,43.0246,266900.0
2011-03-16 14:30:00,48.57,48.98,48.54,48.86,160000.0,43.0157,43.3788,42.9892,43.2726,160000.0
2011-03-16 15:00:00,48.88,48.92,48.66,48.76,222500.0,43.2903,43.3257,43.0954,43.184,222500.0
2011-03-16 15:30:00,48.76,48.8,48.5,48.51,500900.0,43.184,43.2194,42.9537,42.9626,500900.0
2011-03-17 09:30:00,49.24,49.24,48.58,48.67,291200.0,43.6091,43.6091,43.0246,43.1043,291200.0
2011-03-17 10:00:00,48.67,49.18,48.65,49.16,171200.0,43.1043,43.556,43.0866,43.5383,171200.0
2011-03-17 10:30:00,49.16,49.19,48.78,48.92,128600.0,43.5383,43.5648,43.2017,43.3257,128600.0
2011-03-17 11:00:00,48.92,49.06,48.89,49.02,95900.0,43.3257,43.4497,43.2991,43.4143,95900.0
2011-03-17 11:30:00,49.02,49.2,48.95,49.08,230300.0,43.4143,43.5737,43.3523,43.4674,230300.0
2011-03-17 12:00:00,49.08,49.13,48.95,49.0,88100.0,43.4674,43.5117,43.3523,43.3966,88100.0
2011-03-17 12:30:00,49.0,49.08,48.89,48.93,93200.0,43.3966,43.4674,43.2991,43.3346,93200.0
2011-03-17 13:00:00,48.91,49.09,48.81,48.83,81600.0,43.3169,43.4763,43.2283,43.246,81600.0
2011-03-17 13:30:00,48.83,48.92,48.68,48.74,90300.0,43.246,43.3257,43.1132,43.1663,90300.0
2011-03-17 14:00:00,48.74,48.74,48.52,48.56,171200.0,43.1663,43.1663,42.9715,43.0069,171200.0
2011-03-17 14:30:00,48.56,48.62,48.54,48.55,191300.0,43.0069,43.06,42.9892,42.998,191300.0
2011-03-17 15:00:00,48.56,48.61,48.4,48.42,373900.0,43.0069,43.0512,42.8652,42.8829,373900.0
2011-03-17 15:30:00,48.42,48.69,48.39,48.43,401600.0,42.8829,43.122,42.8563,42.8917,401600.0
2011-03-18 09:30:00,49.98,51.67,49.71,50.9,2304900.0,44.2645,45.7612,44.0254,45.0793,2304900.0
2011-03-18 10:00:00,50.9,51.25,50.81,50.88,576800.0,45.0793,45.3893,44.9996,45.0616,576800.0
2011-03-18 10:30:00,50.88,51.09,50.64,50.76,374900.0,45.0616,45.2476,44.849,44.9553,374900.0
2011-03-18 11:00:00,50.74,50.85,49.81,50.01,543500.0,44.9376,45.035,44.1139,44.2911,543500.0
2011-03-18 11:30:00,50.01,50.24,49.92,50.03,225500.0,44.2911,44.4948,44.2114,44.3088,225500.0
2011-03-18 12:00:00,50.03,50.16,49.94,50.03,175100.0,44.3088,44.4239,44.2291,44.3088,175100.0
2011-03-18 12:30:00,50.03,50.28,50.03,50.15,225200.0,44.3088,44.5302,44.3088,44.4151,225200.0
2011-03-18 13:00:00,50.16,50.26,50.07,50.13,141200.0,44.4239,44.5125,44.3442,44.3973,141200.0
2011-03-18 13:30:00,50.13,50.2,49.96,49.98,137100.0,44.3973,44.4593,44.2468,44.2645,137100.0
2011-03-18 14:00:00,49.99,50.06,49.93,50.04,186500.0,44.2733,44.3353,44.2202,44.3176,186500.0
2011-03-18 14:30:00,50.04,50.13,50.0,50.03,215100.0,44.3176,44.3973,44.2822,44.3088,215100.0
2011-03-18 15:00:00,50.02,50.08,49.99,50.01,296500.0,44.2999,44.3531,44.2733,44.2911,296500.0
2011-03-18 15:30:00,50.01,50.11,49.86,49.91,833400.0,44.2911,44.3796,44.1582,44.2025,833400.0
2011-03-21 09:30:00,50.45,51.35,50.08,50.96,475300.0,44.6807,45.4778,44.3531,45.1324,475300.0
2011-03-21 10:00:00,50.95,51.04,50.59,50.82,156300.0,45.1236,45.2033,44.8047,45.0084,156300.0
2011-03-21 10:30:00,50.84,50.88,50.56,50.63,110500.0,45.0261,45.0616,44.7782,44.8402,110500.0
2011-03-21 11:00:00,50.64,50.93,50.6,50.76,119100.0,44.849,45.1059,44.8136,44.9553,119100.0
2011-03-21 11:30:00,50.75,50.81,50.57,50.57,89000.0,44.9464,44.9996,44.787,44.787,89000.0
2011-03-21 12:00:00,50.58,50.67,50.46,50.67,137400.0,44.7959,44.8756,44.6896,44.8756,137400.0
2011-03-21 12:30:00,50.66,50.73,50.42,50.44,149500.0,44.8667,44.9287,44.6542,44.6719,149500.0
2011-03-21 13:00:00,50.44,50.51,50.35,50.39,123400.0,44.6719,44.7339,44.5922,44.6276,123400.0
2011-03-21 13:30:00,50.39,50.53,50.34,50.52,64200.0,44.6276,44.7516,44.5833,44.7427,64200.0
2011-03-21 14:00:00,50.53,50.59,50.4,50.41,84900.0,44.7516,44.8047,44.6365,44.6453,84900.0
2011-03-21 14:30:00,50.42,50.45,50.34,50.38,184700.0,44.6542,44.6807,44.5833,44.6187,184700.0
2011-03-21 15:00:00,50.38,50.42,50.3,50.31,122600.0,44.6187,44.6542,44.5479,44.5568,122600.0
2011-03-21 15:30:00,50.32,50.52,50.3,50.51,361100.0,44.5656,44.7427,44.5479,44.7339,361100.0
2011-03-22 09:30:00,50.38,50.4,50.09,50.21,255400.0,44.6187,44.6365,44.3619,44.4682,255400.0
2011-03-22 10:00:00,50.22,50.26,49.99,50.22,170000.0,44.477,44.5125,44.2733,44.477,170000.0
2011-03-22 10:30:00,50.21,50.21,49.8,49.82,173800.0,44.4682,44.4682,44.1051,44.1228,173800.0
2011-03-22 11:00:00,49.83,50.02,49.8,49.99,96600.0,44.1316,44.2999,44.1051,44.2733,96600.0
2011-03-22 11:30:00,50.0,50.04,49.9,49.92,109600.0,44.2822,44.3176,44.1936,44.2114,109600.0
2011-03-22 12:00:00,49.92,49.96,49.82,49.9,73100.0,44.2114,44.2468,44.1228,44.1936,73100.0
2011-03-22 12:30:00,49.9,49.9,49.8,49.87,116400.0,44.1936,44.1936,44.1051,44.1671,116400.0
2011-03-22 13:00:00,49.88,49.9,49.78,49.79,154100.0,44.1759,44.1936,44.0874,44.0962,154100.0
2011-03-22 13:30:00,49.79,49.88,49.76,49.85,91800.0,44.0962,44.1759,44.0696,44.1494,91800.0
2011-03-22 14:00:00,49.85,49.85,49.73,49.79,119700.0,44.1494,44.1494,44.0431,44.0962,119700.0
2011-03-22 14:30:00,49.79,49.87,49.75,49.82,45400.0,44.0962,44.1671,44.0608,44.1228,45400.0
2011-03-22 15:00:00,49.84,49.91,49.77,49.88,86600.0,44.1405,44.2025,44.0785,44.1759,86600.0
2011-03-22 15:30:00,49.87,49.93,49.78,49.82,163200.0,44.1671,44.2202,44.0874,44.1228,163200.0
2011-03-23 09:30:00,49.84,49.96,49.6,49.72,439200.0,44.1405,44.2468,43.9279,44.0342,439200.0
2011-03-23 10:00:00,49.7,49.75,49.5,49.6,160500.0,44.0165,44.0608,43.8394,43.9279,160500.0
2011-03-23 10:30:00,49.61,49.79,49.51,49.59,87300.0,43.9368,44.0962,43.8482,43.9191,87300.0
2011-03-23 11:00:00,49.6,49.93,49.6,49.92,70200.0,43.9279,44.2202,43.9279,44.2114,70200.0
2011-03-23 11:30:00,49.91,50.18,49.91,49.98,101600.0,44.2025,44.4416,44.2025,44.2645,101600.0
2011-03-23 12:00:00,50.0,50.19,49.93,50.18,72100.0,44.2822,44.4505,44.2202,44.4416,72100.0
2011-03-23 12:30:00,50.18,50.24,50.12,50.18,57600.0,44.4416,44.4948,44.3885,44.4416,57600.0
2011-03-23 13:00:00,50.17,50.27,50.15,50.22,71000.0,44.4328,44.5213,44.4151,44.477,71000.0
2011-03-23 13:30:00,50.22,50.28,50.2,50.21,75200.0,44.477,44.5302,44.4593,44.4682,75200.0
2011-03-23 14:00:00,50.21,50.25,50.12,50.25,98200.0,44.4682,44.5036,44.3885,44.5036,98200.0
2011-03-23 14:30:00,50.25,50.52,50.25,50.47,262900.0,44.5036,44.7427,44.5036,44.6985,262900.0
2011-03-23 15:00:00,50.47,50.61,50.45,50.55,243300.0,44.6985,44.8224,44.6807,44.7693,243300.0
2011-03-23 15:30:00,50.55,50.57,50.42,50.42,327500.0,44.7693,44.787,44.6542,44.6542,327500.0
2011-03-24 09:30:00,50.67,51.36,50.65,50.98,380500.0,44.8756,45.4867,44.8579,45.1501,380500.0
2011-03-24 10:00:00,50.99,51.08,50.66,50.75,147400.0,45.159,45.2387,44.8667,44.9464,147400.0
2011-03-24 10:30:00,50.75,51.05,50.72,51.05,99800.0,44.9464,45.2121,44.9199,45.2121,99800.0
2011-03-24 11:00:00,51.03,51.24,50.91,51.15,216000.0,45.1944,45.3804,45.0881,45.3007,216000.0
2011-03-24 11:30:00,51.14,51.18,50.95,51.07,85700.0,45.2918,45.3273,45.1236,45.2298,85700.0
2011-03-24 12:00:00,51.05,51.12,50.98,51.04,126100.0,45.2121,45.2741,45.1501,45.2033,126100.0
2011-03-24 12:30:00,51.01,51.1,50.98,51.05,92900.0,45.1767,45.2564,45.1501,45.2121,92900.0
2011-03-24 13:00:00,51.05,51.11,51.01,51.07,79200.0,45.2121,45.2653,45.1767,45.2298,79200.0
2011-03-24 13:30:00,51.07,51.1,50.89,50.98,51600.0,45.2298,45.2564,45.0704,45.1501,51600.0
2011-03-24 14:00:00,50.98,51.04,50.88,51.0,75400.0,45.1501,45.2033,45.0616,45.1678,75400.0
2011-03-24 14:30:00,51.0,51.1,50.96,51.03,111900.0,45.1678,45.2564,45.1324,45.1944,111900.0
2011-03-24 15:00:00,51.03,51.16,50.99,51.13,163700.0,45.1944,45.3096,45.159,45.283,163700.0
2011-03-24 15:30:00,51.12,51.22,51.08,51.16,264800.0,45.2741,45.3627,45.2387,45.3096,264800.0
2011-03-25 09:30:00,51.27,51.49,50.91,51.39,246900.0,45.407,45.6018,45.0881,45.5132,246900.0
2011-03-25 10:00:00,51.41,51.6,51.36,51.56,223600.0,45.531,45.6992,45.4867,45.6638,223600.0
2011-03-25 10:30:00,51.55,51.85,51.51,51.64,139000.0,45.655,45.9206,45.6195,45.7347,139000.0
2011-03-25 11:00:00,51.65,51.71,51.49,51.56,107100.0,45.7435,45.7967,45.6018,45.6638,107100.0
2011-03-25 11:30:00,51.54,51.64,51.51,51.64,119800.0,45.6461,45.7347,45.6195,45.7347,119800.0
2011-03-25 12:00:00,51.64,51.74,51.61,51.72,79300.0,45.7347,45.8232,45.7081,45.8055,79300.0
2011-03-25 12:30:00,51.72,51.75,51.57,51.59,77200.0,45.8055,45.8321,45.6727,45.6904,77200.0
2011-03-25 13:00:00,51.59,51.7,51.53,51.68,78900.0,45.6904,45.7878,45.6372,45.7701,78900.0
2011-03-25 13:30:00,51.68,51.73,51.44,51.5,176500.0,45.7701,45.8144,45.5575,45.6107,176500.0
2011-03-25 14:00:00,51.49,51.54,51.41,51.43,108600.0,45.6018,45.6461,45.531,45.5487,108600.0
2011-03-25 14:30:00,51.42,51.51,51.36,51.47,55000.0,45.5398,45.6195,45.4867,45.5841,55000.0
2011-03-25 15:00:00,51.47,51.53,51.32,51.33,84800.0,45.5841,45.6372,45.4513,45.4601,84800.0
2011-03-25 15:30:00,51.33,51.44,51.28,51.38,315900.0,45.4601,45.5575,45.4158,45.5044,315900.0
2011-03-28 09:30:00,51.38,51.6,51.22,51.39,211300.0,45.5044,45.6992,45.3627,45.5132,211300.0
2011-03-28 10:00:00,51.41,51.52,51.28,51.43,133900.0,45.531,45.6284,45.4158,45.5487,133900.0
2011-03-28 10:30:00,51.42,51.58,51.32,51.43,92800.0,45.5398,45.6815,45.4513,45.5487,92800.0
2011-03-28 11:00:00,51.41,51.5,51.3,51.5,88600.0,45.531,45.6107,45.4335,45.6107,88600.0
2011-03-28 11:30:00,51.49,51.51,51.25,51.38,99900.0,45.6018,45.6195,45.3893,45.5044,99900.0
2011-03-28 12:00:00,51.39,51.51,51.39,51.48,51400.0,45.5132,45.6195,45.5132,45.593,51400.0
2011-03-28 12:30:00,51.46,51.5,51.4,51.46,47700.0,45.5752,45.6107,45.5221,45.5752,47700.0
2011-03-28 13:00:00,51.45,51.49,51.41,51.44,66600.0,45.5664,45.6018,45.531,45.5575,66600.0
2011-03-28 13:30:00,51.44,51.58,51.44,51.54,104100.0,45.5575,45.6815,45.5575,45.6461,104100.0
2011-03-28 14:00:00,51.53,51.59,51.48,51.56,64900.0,45.6372,45.6904,45.593,45.6638,64900.0
2011-03-28 14:30:00,51.57,51.63,51.34,51.35,118800.0,45.6727,45.7258,45.469,45.4778,118800.0
2011-03-28 15:00:00,51.36,51.45,51.27,51.27,207000.0,45.4867,45.5664,45.407,45.407,207000.0
2011-03-28 15:30:00,51.27,51.34,51.04,51.06,365000.0,45.407,45.469,45.2033,45.221,365000.0
2011-03-29 09:30:00,50.98,51.37,50.87,51.32,195900.0,45.1501,45.4955,45.0527,45.4513,195900.0
2011-03-29 10:00:00,51.29,51.66,51.19,51.55,96800.0,45.4247,45.7524,45.3361,45.655,96800.0
2011-03-29 10:30:00,51.54,51.64,51.41,51.6,89000.0,45.6461,45.7347,45.531,45.6992,89000.0
2011-03-29 11:00:00,51.61,51.79,51.58,51.75,150800.0,45.7081,45.8675,45.6815,45.8321,150800.0
2011-03-29 11:30:00,51.74,51.83,51.67,51.71,79100.0,45.8232,45.9029,45.7612,45.7967,79100.0
2011-03-29 12:00:00,51.71,51.74,51.6,51.6,68900.0,45.7967,45.8232,45.6992,45.6992,68900.0
2011-03-29 12:30:00,51.59,51.69,51.55,51.64,84900.0,45.6904,45.7789,45.655,45.7347,84900.0
2011-03-29 13:00:00,51.64,51.64,51.43,51.45,75000.0,45.7347,45.7347,45.5487,45.5664,75000.0
2011-03-29 13:30:00,51.45,51.57,51.41,51.5,47400.0,45.5664,45.6727,45.531,45.6107,47400.0
2011-03-29 14:00:00,51.49,51.59,51.47,51.55,58800.0,45.6018,45.6904,45.5841,45.655,58800.0
2011-03-29 14:30:00,51.55,51.7,51.51,51.68,82400.0,45.655,45.7878,45.6195,45.7701,82400.0
2011-03-29 15:00:00,51.69,51.73,51.61,51.69,116800.0,45.7789,45.8144,45.7081,45.7789,116800.0
2011-03-29 15:30:00,51.69,51.75,51.64,51.75,234500.0,45.7789,45.8321,45.7347,45.8321,234500.0
2011-03-30 09:30:00,51.97,52.24,51.92,52.12,209900.0,46.0269,46.266,45.9826,46.1598,209900.0
2011-03-30 10:00:00,52.12,52.14,51.79,51.8,110200.0,46.1598,46.1775,45.8675,45.8764,110200.0
2011-03-30 10:30:00,51.81,52.18,51.8,52.05,111000.0,45.8852,46.2129,45.8764,46.0978,111000.0
2011-03-30 11:00:00,52.05,52.11,51.97,52.02,79800.0,46.0978,46.1509,46.0269,46.0712,79800.0
2011-03-30 11:30:00,52.02,52.18,52.01,52.05,80300.0,46.0712,46.2129,46.0623,46.0978,80300.0
2011-03-30 12:00:00,52.06,52.37,52.05,52.3,96100.0,46.1066,46.3812,46.0978,46.3192,96100.0
2011-03-30 12:30:00,52.3,52.32,52.18,52.23,56600.0,46.3192,46.3369,46.2129,46.2572,56600.0
2011-03-30 13:00:00,52.23,52.31,52.16,52.21,90600.0,46.2572,46.328,46.1952,46.2395,90600.0
2011-03-30 13:30:00,52.21,52.22,52.09,52.14,73900.0,46.2395,46.2483,46.1332,46.1775,73900.0
2011-03-30 14:00:00,52.13,52.17,52.06,52.1,74800.0,46.1686,46.2041,46.1066,46.1421,74800.0
2011-03-30 14:30:00,52.11,52.16,52.1,52.12,68800.0,46.1509,46.1952,46.1421,46.1598,68800.0
2011-03-30 15:00:00,52.12,52.19,52.08,52.18,153700.0,46.1598,46.2218,46.1243,46.2129,153700.0
2011-03-30 15:30:00,52.18,52.21,52.07,52.16,262000.0,46.2129,46.2395,46.1155,46.1952,262000.0
2011-03-31 09:30:00,52.09,52.31,52.05,52.28,223800.0,46.1332,46.328,46.0978,46.3015,223800.0
2011-03-31 10:00:00,52.27,52.46,52.18,52.37,190700.0,46.2926,46.4609,46.2129,46.3812,190700.0
2011-03-31 10:30:00,52.37,52.62,52.37,52.59,163200.0,46.3812,46.6026,46.3812,46.576,163200.0
2011-03-31 11:00:00,52.58,52.73,52.52,52.58,225200.0,46.5672,46.7,46.514,46.5672,225200.0
2011-03-31 11:30:00,52.57,52.59,52.39,52.45,271600.0,46.5583,46.576,46.3989,46.452,271600.0
2011-03-31 12:00:00,52.45,52.6,52.35,52.59,112600.0,46.452,46.5849,46.3635,46.576,112600.0
2011-03-31 12:30:00,52.59,52.82,52.59,52.79,184400.0,46.576,46.7797,46.576,46.7532,184400.0
2011-03-31 13:00:00,52.79,52.84,52.73,52.82,112900.0,46.7532,46.7974,46.7,46.7797,112900.0
2011-03-31 13:30:00,52.81,52.91,52.68,52.69,105800.0,46.7709,46.8594,46.6557,46.6646,105800.0
2011-03-31 14:00:00,52.69,52.78,52.59,52.75,161400.0,46.6646,46.7443,46.576,46.7177,161400.0
2011-03-31 14:30:00,52.73,52.74,52.68,52.73,135100.0,46.7,46.7089,46.6557,46.7,135100.0
2011-03-31 15:00:00,52.72,52.92,52.72,52.91,324900.0,46.6912,46.8683,46.6912,46.8594,324900.0
2011-03-31 15:30:00,52.91,53.13,52.91,53.1,802300.0,46.8594,47.0543,46.8594,47.0277,802300.0
2011-04-01 09:30:00,53.47,53.73,53.27,53.65,303100.0,47.3554,47.5857,47.1783,47.5148,303100.0
2011-04-01 10:00:00,53.66,53.98,53.64,53.91,256800.0,47.5237,47.8071,47.5059,47.7451,256800.0
2011-04-01 10:30:00,53.93,54.09,53.85,53.9,184300.0,47.7628,47.9045,47.6919,47.7362,184300.0
2011-04-01 11:00:00,53.9,54.0,53.88,53.98,104700.0,47.7362,47.8248,47.7185,47.8071,104700.0
2011-04-01 11:30:00,53.98,54.08,53.94,53.95,172100.0,47.8071,47.8956,47.7716,47.7805,172100.0
2011-04-01 12:00:00,53.95,54.03,53.89,54.0,98400.0,47.7805,47.8513,47.7274,47.8248,98400.0
2011-04-01 12:30:00,54.0,54.19,53.99,54.18,185100.0,47.8248,47.9931,47.8159,47.9842,185100.0
2011-04-01 13:00:00,54.17,54.23,54.02,54.11,109900.0,47.9753,48.0285,47.8425,47.9222,109900.0
2011-04-01 13:30:00,54.1,54.16,54.06,54.11,132800.0,47.9133,47.9665,47.8779,47.9222,132800.0
2011-04-01 14:00:00,54.1,54.17,53.98,54.0,135600.0,47.9133,47.9753,47.8071,47.8248,135600.0
2011-04-01 14:30:00,53.99,54.0,53.84,53.94,251400.0,47.8159,47.8248,47.6831,47.7716,251400.0
2011-04-01 15:00:00,53.93,53.94,53.75,53.85,340300.0,47.7628,47.7716,47.6034,47.6919,340300.0
2011-04-01 15:30:00,53.85,54.05,53.85,53.94,514500.0,47.6919,47.8691,47.6919,47.7716,514500.0
2011-04-04 09:30:00,53.95,54.09,53.84,53.97,220100.0,47.7805,47.9045,47.6831,47.7982,220100.0
2011-04-04 10:00:00,53.96,54.03,53.81,53.83,126800.0,47.7894,47.8513,47.6565,47.6742,126800.0
2011-04-04 10:30:00,53.82,53.88,53.79,53.87,77700.0,47.6654,47.7185,47.6388,47.7096,77700.0
2011-04-04 11:00:00,53.87,54.03,53.79,54.03,87800.0,47.7096,47.8513,47.6388,47.8513,87800.0
2011-04-04 11:30:00,54.03,54.14,54.01,54.1,92700.0,47.8513,47.9488,47.8336,47.9133,92700.0
2011-04-04 12:00:00,54.1,54.14,54.03,54.03,63000.0,47.9133,47.9488,47.8513,47.8513,63000.0
2011-04-04 12:30:00,54.04,54.06,53.84,53.91,70100.0,47.8602,47.8779,47.6831,47.7451,70100.0
2011-04-04 13:00:00,53.91,53.94,53.88,53.93,60000.0,47.7451,47.7716,47.7185,47.7628,60000.0
2011-04-04 13:30:00,53.92,53.95,53.76,53.81,102300.0,47.7539,47.7805,47.6122,47.6565,102300.0
2011-04-04 14:00:00,53.81,53.9,53.77,53.85,79700.0,47.6565,47.7362,47.6211,47.6919,79700.0
2011-04-04 14:30:00,53.86,53.93,53.84,53.9,75400.0,47.7008,47.7628,47.6831,47.7362,75400.0
2011-04-04 15:00:00,53.91,54.0,53.87,53.98,119600.0,47.7451,47.8248,47.7096,47.8071,119600.0
2011-04-04 15:30:00,53.98,54.1,53.96,54.09,260100.0,47.8071,47.9133,47.7894,47.9045,260100.0
2011-04-05 09:30:00,53.85,54.01,53.47,53.53,338300.0,47.6919,47.8336,47.3554,47.4085,338300.0
2011-04-05 10:00:00,53.54,53.76,53.37,53.7,314000.0,47.4174,47.6122,47.2668,47.5591,314000.0
2011-04-05 10:30:00,53.69,53.98,53.67,53.76,100800.0,47.5502,47.8071,47.5325,47.6122,100800.0
2011-04-05 11:00:00,53.77,53.86,53.69,53.75,75700.0,47.6211,47.7008,47.5502,47.6034,75700.0
2011-04-05 11:30:00,53.76,54.0,53.76,53.94,125700.0,47.6122,47.8248,47.6122,47.7716,125700.0
2011-04-05 12:00:00,53.94,53.94,53.67,53.69,65800.0,47.7716,47.7716,47.5325,47.5502,65800.0
2011-04-05 12:30:00,53.69,53.94,53.69,53.89,154500.0,47.5502,47.7716,47.5502,47.7274,154500.0
2011-04-05 13:00:00,53.89,54.01,53.86,53.99,81000.0,47.7274,47.8336,47.7008,47.8159,81000.0
2011-04-05 13:30:00,53.99,54.0,53.74,53.82,156800.0,47.8159,47.8248,47.5945,47.6654,156800.0
2011-04-05 14:00:00,53.81,53.85,53.68,53.81,130700.0,47.6565,47.6919,47.5414,47.6565,130700.0
2011-04-05 14:30:00,53.82,53.82,53.6,53.65,85100.0,47.6654,47.6654,47.4705,47.5148,85100.0
2011-04-05 15:00:00,53.64,53.68,53.5,53.61,254400.0,47.5059,47.5414,47.382,47.4794,254400.0
2011-04-05 15:30:00,53.6,53.64,53.45,53.49,348900.0,47.4705,47.5059,47.3377,47.3731,348900.0
2011-04-06 09:30:00,53.76,54.14,53.68,53.68,230300.0,47.6122,47.9488,47.5414,47.5414,230300.0
2011-04-06 10:00:00,53.67,53.72,53.22,53.33,176700.0,47.5325,47.5768,47.134,47.2314,176700.0
2011-04-06 10:30:00,53.34,53.58,53.24,53.53,85300.0,47.2403,47.4528,47.1517,47.4085,85300.0
2011-04-06 11:00:00,53.52,53.52,53.14,53.38,167300.0,47.3997,47.3997,47.0631,47.2757,167300.0
2011-04-06 11:30:00,53.38,53.41,53.13,53.14,98500.0,47.2757,47.3023,47.0543,47.0631,98500.0
2011-04-06 12:00:00,53.14,53.41,53.07,53.38,116600.0,47.0631,47.3023,47.0011,47.2757,116600.0
2011-04-06 12:30:00,53.38,53.41,53.31,53.39,146100.0,47.2757,47.3023,47.2137,47.2845,146100.0
2011-04-06 13:00:00,53.38,53.5,53.34,53.48,75100.0,47.2757,47.382,47.2403,47.3642,75100.0
2011-04-06 13:30:00,53.48,53.54,53.45,53.52,81200.0,47.3642,47.4174,47.3377,47.3997,81200.0
2011-04-06 14:00:00,53.52,53.65,53.46,53.54,90600.0,47.3997,47.5148,47.3465,47.4174,90600.0
2011-04-06 14:30:00,53.53,53.69,53.53,53.63,121000.0,47.4085,47.5502,47.4085,47.4971,121000.0
2011-04-06 15:00:00,53.63,53.65,53.54,53.54,158900.0,47.4971,47.5148,47.4174,47.4174,158900.0
2011-04-06 15:30:00,53.54,53.73,53.54,53.66,248100.0,47.4174,47.5857,47.4174,47.5237,248100.0
2011-04-07 09:30:00,53.47,53.97,53.16,53.81,187900.0,47.3554,47.7982,47.0808,47.6565,187900.0
2011-04-07 10:00:00,53.82,54.0,53.8,53.82,127300.0,47.6654,47.8248,47.6477,47.6654,127300.0
2011-04-07 10:30:00,53.82,53.91,53.32,53.61,227600.0,47.6654,47.7451,47.2225,47.4794,227600.0
2011-04-07 11:00:00,53.61,53.79,53.58,53.78,114900.0,47.4794,47.6388,47.4528,47.6299,114900.0
2011-04-07 11:30:00,53.77,53.86,53.56,53.86,206300.0,47.6211,47.7008,47.4351,47.7008,206300.0
2011-04-07 12:00:00,53.86,54.08,53.75,54.02,100900.0,47.7008,47.8956,47.6034,47.8425,100900.0
2011-04-07 12:30:00,54.02,54.33,53.98,54.33,184900.0,47.8425,48.117,47.8071,48.117,184900.0
2011-04-07 13:00:00,54.32,54.33,54.03,54.04,155800.0,48.1082,48.117,47.8513,47.8602,155800.0
2011-04-07 13:30:00,54.02,54.06,53.81,53.98,160500.0,47.8425,47.8779,47.6565,47.8071,160500.0
2011-04-07 14:00:00,53.97,54.03,53.92,53.94,142400.0,47.7982,47.8513,47.7539,47.7716,142400.0
2011-04-07 14:30:00,53.94,54.08,53.92,53.97,219500.0,47.7716,47.8956,47.7539,47.7982,219500.0
2011-04-07 15:00:00,53.96,53.98,53.79,53.81,168700.0,47.7894,47.8071,47.6388,47.6565,168700.0
2011-04-07 15:30:00,53.81,53.85,53.69,53.72,321400.0,47.6565,47.6919,47.5502,47.5768,321400.0
2011-04-08 09:30:00,53.95,54.01,53.45,53.55,146900.0,47.7805,47.8336,47.3377,47.4262,146900.0
2011-04-08 10:00:00,53.56,53.69,53.36,53.44,147600.0,47.4351,47.5502,47.258,47.3288,147600.0
2011-04-08 10:30:00,53.44,53.57,53.32,53.32,90600.0,47.3288,47.444,47.2225,47.2225,90600.0
2011-04-08 11:00:00,53.32,53.6,53.29,53.52,86500.0,47.2225,47.4705,47.196,47.3997,86500.0
2011-04-08 11:30:00,53.5,53.58,53.44,53.44,50600.0,47.382,47.4528,47.3288,47.3288,50600.0
2011-04-08 12:00:00,53.44,53.55,53.4,53.53,38700.0,47.3288,47.4262,47.2934,47.4085,38700.0
2011-04-08 12:30:00,53.52,53.6,53.32,53.4,56500.0,47.3997,47.4705,47.2225,47.2934,56500.0
2011-04-08 13:00:00,53.38,53.54,53.38,53.44,48900.0,47.2757,47.4174,47.2757,47.3288,48900.0
2011-04-08 13:30:00,53.45,53.5,53.42,53.48,50900.0,47.3377,47.382,47.3111,47.3642,50900.0
2011-04-08 14:00:00,53.48,53.55,53.36,53.4,73300.0,47.3642,47.4262,47.258,47.2934,73300.0
2011-04-08 14:30:00,53.4,53.4,52.85,52.86,177400.0,47.2934,47.2934,46.8063,46.8151,177400.0
2011-04-08 15:00:00,52.85,53.15,52.84,53.1,279000.0,46.8063,47.072,46.7974,47.0277,279000.0
2011-04-08 15:30:00,53.09,53.22,53.05,53.15,441800.0,47.0188,47.134,46.9834,47.072,441800.0
2011-04-11 09:30:00,53.23,53.9,53.23,53.5,164600.0,47.1428,47.7362,47.1428,47.382,164600.0
2011-04-11 10:00:00,53.49,53.66,53.25,53.36,191900.0,47.3731,47.5237,47.1605,47.258,191900.0
2011-04-11 10:30:00,53.37,53.8,53.33,53.72,95400.0,47.2668,47.6477,47.2314,47.5768,95400.0
2011-04-11 11:00:00,53.72,53.85,53.61,53.63,59900.0,47.5768,47.6919,47.4794,47.4971,59900.0
2011-04-11 11:30:00,53.62,53.63,53.43,53.44,43500.0,47.4882,47.4971,47.32,47.3288,43500.0
2011-04-11 12:00:00,53.45,53.6,53.35,53.58,63400.0,47.3377,47.4705,47.2491,47.4528,63400.0
2011-04-11 12:30:00,53.58,53.59,53.45,53.49,83300.0,47.4528,47.4617,47.3377,47.3731,83300.0
2011-04-11 13:00:00,53.5,53.62,53.39,53.56,88400.0,47.382,47.4882,47.2845,47.4351,88400.0
2011-04-11 13:30:00,53.55,53.64,53.46,53.59,84600.0,47.4262,47.5059,47.3465,47.4617,84600.0
2011-04-11 14:00:00,53.59,53.7,53.58,53.69,60000.0,47.4617,47.5591,47.4528,47.5502,60000.0
2011-04-11 14:30:00,53.69,53.7,53.46,53.48,122000.0,47.5502,47.5591,47.3465,47.3642,122000.0
2011-04-11 15:00:00,53.47,53.53,53.38,53.44,144800.0,47.3554,47.4085,47.2757,47.3288,144800.0
2011-04-11 15:30:00,53.44,53.62,53.43,53.6,199000.0,47.3288,47.4882,47.32,47.4705,199000.0
2011-04-12 09:30:00,53.33,53.41,53.1,53.24,128900.0,47.2314,47.3023,47.0277,47.1517,128900.0
2011-04-12 10:00:00,53.22,53.25,52.69,52.91,264200.0,47.134,47.1605,46.6646,46.8594,264200.0
2011-04-12 10:30:00,52.9,52.92,52.6,52.65,160400.0,46.8506,46.8683,46.5849,46.6292,160400.0
2011-04-12 11:00:00,52.66,52.84,52.58,52.8,94400.0,46.638,46.7974,46.5672,46.762,94400.0
2011-04-12 11:30:00,52.8,52.9,52.77,52.84,63700.0,46.762,46.8506,46.7354,46.7974,63700.0
2011-04-12 12:00:00,52.85,52.89,52.71,52.8,105300.0,46.8063,46.8417,46.6823,46.762,105300.0
2011-04-12 12:30:00,52.79,52.84,52.7,52.78,81900.0,46.7532,46.7974,46.6734,46.7443,81900.0
2011-04-12 13:00:00,52.78,52.87,52.69,52.87,70700.0,46.7443,46.824,46.6646,46.824,70700.0
2011-04-12 13:30:00,52.87,52.9,52.72,52.78,93600.0,46.824,46.8506,46.6912,46.7443,93600.0
2011-04-12 14:00:00,52.77,52.92,52.77,52.86,90700.0,46.7354,46.8683,46.7354,46.8151,90700.0
2011-04-12 14:30:00,52.87,52.89,52.76,52.8,66800.0,46.824,46.8417,46.7266,46.762,66800.0
2011-04-12 15:00:00,52.8,52.84,52.63,52.69,139500.0,46.762,46.7974,46.6114,46.6646,139500.0
2011-04-12 15:30:00,52.69,52.8,52.63,52.8,184900.0,46.6646,46.762,46.6114,46.762,184900.0
2011-04-13 09:30:00,53.05,53.34,52.9,52.95,123000.0,46.9834,47.2403,46.8506,46.8949,123000.0
2011-04-13 10:00:00,52.94,53.19,52.9,53.16,113000.0,46.886,47.1074,46.8506,47.0808,113000.0
2011-04-13 10:30:00,53.15,53.51,53.12,53.4,91400.0,47.072,47.3908,47.0454,47.2934,91400.0
2011-04-13 11:00:00,53.4,53.4,52.99,53.0,215700.0,47.2934,47.2934,46.9303,46.9391,215700.0
2011-04-13 11:30:00,53.01,53.18,52.92,52.92,128100.0,46.948,47.0986,46.8683,46.8683,128100.0
2011-04-13 12:00:00,52.89,52.93,52.8,52.84,117400.0,46.8417,46.8771,46.762,46.7974,117400.0
2011-04-13 12:30:00,52.83,52.83,52.53,52.64,116900.0,46.7886,46.7886,46.5229,46.6203,116900.0
2011-04-13 13:00:00,52.64,52.98,52.62,52.91,86600.0,46.6203,46.9214,46.6026,46.8594,86600.0
2011-04-13 13:30:00,52.92,52.96,52.64,52.68,81200.0,46.8683,46.9037,46.6203,46.6557,81200.0
2011-04-13 14:00:00,52.71,53.03,52.7,52.99,108000.0,46.6823,46.9657,46.6734,46.9303,108000.0
2011-04-13 14:30:00,52.98,53.26,52.98,53.2,127400.0,46.9214,47.1694,46.9214,47.1163,127400.0
2011-04-13 15:00:00,53.2,53.32,53.19,53.23,85500.0,47.1163,47.2225,47.1074,47.1428,85500.0
2011-04-13 15:30:00,53.24,53.28,53.11,53.13,144800.0,47.1517,47.1871,47.0366,47.0543,144800.0
2011-04-14 09:30:00,52.77,53.13,52.72,52.84,240100.0,46.7354,47.0543,46.6912,46.7974,240100.0
2011-04-14 10:00:00,52.84,53.54,52.83,53.47,222600.0,46.7974,47.4174,46.7886,47.3554,222600.0
2011-04-14 10:30:00,53.48,53.64,53.48,53.6,134700.0,47.3642,47.5059,47.3642,47.4705,134700.0
2011-04-14 11:00:00,53.59,53.62,53.43,53.51,113500.0,47.4617,47.4882,47.32,47.3908,113500.0
2011-04-14 11:30:00,53.5,53.65,53.5,53.61,134900.0,47.382,47.5148,47.382,47.4794,134900.0
2011-04-14 12:00:00,53.61,53.71,53.59,53.67,77000.0,47.4794,47.5679,47.4617,47.5325,77000.0
2011-04-14 12:30:00,53.67,53.85,53.66,53.83,139900.0,47.5325,47.6919,47.5237,47.6742,139900.0
2011-04-14 13:00:00,53.84,54.0,53.7,53.73,162400.0,47.6831,47.8248,47.5591,47.5857,162400.0
2011-04-14 13:30:00,53.73,53.79,53.71,53.74,120900.0,47.5857,47.6388,47.5679,47.5945,120900.0
2011-04-14 14:00:00,53.74,53.96,53.73,53.92,168000.0,47.5945,47.7894,47.5857,47.7539,168000.0
2011-04-14 14:30:00,53.92,54.06,53.91,54.0,189000.0,47.7539,47.8779,47.7451,47.8248,189000.0
2011-04-14 15:00:00,54.0,54.19,53.98,54.14,167000.0,47.8248,47.9931,47.8071,47.9488,167000.0
2011-04-14 15:30:00,54.14,54.37,54.12,54.28,521600.0,47.9488,48.1525,47.9311,48.0728,521600.0
2011-04-15 09:30:00,54.49,54.49,53.96,54.06,625900.0,48.2587,48.2587,47.7894,47.8779,625900.0
2011-04-15 10:00:00,54.06,54.5,54.05,54.46,208100.0,47.8779,48.2676,47.8691,48.2322,208100.0
2011-04-15 10:30:00,54.46,54.62,54.42,54.6,199600.0,48.2322,48.3739,48.1968,48.3562,199600.0
2011-04-15 11:00:00,54.6,54.6,54.47,54.56,112200.0,48.3562,48.3562,48.241,48.3207,112200.0
2011-04-15 11:30:00,54.56,54.61,54.47,54.51,78800.0,48.3207,48.365,48.241,48.2765,78800.0
2011-04-15 12:00:00,54.51,54.83,54.5,54.82,93900.0,48.2765,48.5599,48.2676,48.551,93900.0
2011-04-15 12:30:00,54.83,55.07,54.82,55.07,214400.0,48.5599,48.7724,48.551,48.7724,214400.0
2011-04-15 13:00:00,55.06,55.12,54.75,54.76,240300.0,48.7636,48.8167,48.489,48.4979,240300.0
2011-04-15 13:30:00,54.77,54.93,54.74,54.91,133600.0,48.5067,48.6484,48.4802,48.6307,133600.0
2011-04-15 14:00:00,54.92,55.0,54.85,54.86,167500.0,48.6396,48.7104,48.5776,48.5864,167500.0
2011-04-15 14:30:00,54.86,54.86,54.66,54.73,217700.0,48.5864,48.5864,48.4093,48.4713,217700.0
2011-04-15 15:00:00,54.73,54.74,54.37,54.45,294800.0,48.4713,48.4802,48.1525,48.2233,294800.0
2011-04-15 15:30:00,54.46,54.58,54.41,54.46,500100.0,48.2322,48.3385,48.1879,48.2322,500100.0
2011-04-18 09:30:00,53.85,53.94,53.32,53.44,354500.0,47.6919,47.7716,47.2225,47.3288,354500.0
2011-04-18 10:00:00,53.47,53.57,53.13,53.26,264600.0,47.3554,47.444,47.0543,47.1694,264600.0
2011-04-18 10:30:00,53.28,53.44,53.2,53.31,104000.0,47.1871,47.3288,47.1163,47.2137,104000.0
2011-04-18 11:00:00,53.29,53.64,53.2,53.55,152600.0,47.196,47.5059,47.1163,47.4262,152600.0
2011-04-18 11:30:00,53.55,53.75,53.47,53.47,105500.0,47.4262,47.6034,47.3554,47.3554,105500.0
2011-04-18 12:00:00,53.47,53.55,53.37,53.51,111900.0,47.3554,47.4262,47.2668,47.3908,111900.0
2011-04-18 12:30:00,53.5,53.54,53.44,53.49,65200.0,47.382,47.4174,47.3288,47.3731,65200.0
2011-04-18 13:00:00,53.49,53.54,53.41,53.44,59900.0,47.3731,47.4174,47.3023,47.3288,59900.0
2011-04-18 13:30:00,53.44,53.82,53.44,53.81,59000.0,47.3288,47.6654,47.3288,47.6565,59000.0
2011-04-18 14:00:00,53.8,53.86,53.73,53.78,72900.0,47.6477,47.7008,47.5857,47.6299,72900.0
2011-04-18 14:30:00,53.78,54.03,53.73,53.98,104500.0,47.6299,47.8513,47.5857,47.8071,104500.0
2011-04-18 15:00:00,53.98,54.1,53.8,54.07,127600.0,47.8071,47.9133,47.6477,47.8868,127600.0
2011-04-18 15:30:00,54.06,54.21,54.02,54.14,294100.0,47.8779,48.0108,47.8425,47.9488,294100.0
2011-04-19 09:30:00,54.11,54.51,54.07,54.22,286800.0,47.9222,48.2765,47.8868,48.0196,286800.0
2011-04-19 10:00:00,54.23,54.8,54.19,54.74,250300.0,48.0285,48.5333,47.9931,48.4802,250300.0
2011-04-19 10:30:00,54.74,54.75,54.27,54.4,194800.0,48.4802,48.489,48.0639,48.179,194800.0
2011-04-19 11:00:00,54.39,54.44,54.3,54.4,151600.0,48.1702,48.2145,48.0905,48.179,151600.0
2011-04-19 11:30:00,54.4,54.45,54.31,54.36,101400.0,48.179,48.2233,48.0993,48.1436,101400.0
2011-04-19 12:00:00,54.36,54.37,54.23,54.31,134000.0,48.1436,48.1525,48.0285,48.0993,134000.0
2011-04-19 12:30:00,54.32,54.4,54.27,54.28,126700.0,48.1082,48.179,48.0639,48.0728,126700.0
2011-04-19 13:00:00,54.29,54.44,54.28,54.38,95100.0,48.0816,48.2145,48.0728,48.1613,95100.0
2011-04-19 13:30:00,54.38,54.49,54.38,54.42,84700.0,48.1613,48.2587,48.1613,48.1968,84700.0
2011-04-19 14:00:00,54.41,54.58,54.4,54.48,148900.0,48.1879,48.3385,48.179,48.2499,148900.0
2011-04-19 14:30:00,54.48,54.55,54.44,54.48,121800.0,48.2499,48.3119,48.2145,48.2499,121800.0
2011-04-19 15:00:00,54.47,54.68,54.47,54.49,251900.0,48.241,48.427,48.241,48.2587,251900.0
2011-04-19 15:30:00,54.49,54.55,54.42,54.46,444000.0,48.2587,48.3119,48.1968,48.2322,444000.0
2011-04-20 09:30:00,55.15,55.8,55.15,55.64,378600.0,48.8433,49.4189,48.8433,49.2772,378600.0
2011-04-20 10:00:00,55.64,56.07,55.64,56.07,256800.0,49.2772,49.6581,49.2772,49.6581,256800.0
2011-04-20 10:30:00,56.07,56.27,56.03,56.23,147600.0,49.6581,49.8352,49.6226,49.7998,147600.0
2011-04-20 11:00:00,56.23,56.25,56.03,56.13,109300.0,49.7998,49.8175,49.6226,49.7112,109300.0
2011-04-20 11:30:00,56.15,56.19,56.07,56.12,97800.0,49.7289,49.7643,49.6581,49.7023,97800.0
2011-04-20 12:00:00,56.1,56.1,55.9,55.9,290200.0,49.6846,49.6846,49.5075,49.5075,290200.0
2011-04-20 12:30:00,55.9,55.98,55.76,55.76,61400.0,49.5075,49.5784,49.3835,49.3835,61400.0
2011-04-20 13:00:00,55.74,55.86,55.74,55.83,113700.0,49.3658,49.4721,49.3658,49.4455,113700.0
2011-04-20 13:30:00,55.83,55.85,55.69,55.75,100000.0,49.4455,49.4632,49.3215,49.3747,100000.0
2011-04-20 14:00:00,55.76,55.81,55.59,55.8,148600.0,49.3835,49.4278,49.233,49.4189,148600.0
2011-04-20 14:30:00,55.8,55.89,55.79,55.83,123100.0,49.4189,49.4986,49.4101,49.4455,123100.0
2011-04-20 15:00:00,55.83,55.9,55.77,55.9,185700.0,49.4455,49.5075,49.3924,49.5075,185700.0
2011-04-20 15:30:00,55.9,56.09,55.87,56.07,463100.0,49.5075,49.6758,49.4809,49.6581,463100.0
2011-04-21 09:30:00,55.92,56.4,55.75,55.8,409400.0,49.5252,49.9503,49.3747,49.4189,409400.0
2011-04-21 10:00:00,55.83,55.83,55.4,55.45,336900.0,49.4455,49.4455,49.0647,49.109,336900.0
2011-04-21 10:30:00,55.45,55.45,54.79,55.12,347900.0,49.109,49.109,48.5244,48.8167,347900.0
2011-04-21 11:00:00,55.13,55.16,54.88,54.89,219300.0,48.8256,48.8521,48.6041,48.613,219300.0
2011-04-21 11:30:00,54.89,55.06,54.88,54.95,131900.0,48.613,48.7636,48.6041,48.6661,131900.0
2011-04-21 12:00:00,54.95,55.05,54.94,55.04,137100.0,48.6661,48.7547,48.6573,48.7459,137100.0
2011-04-21 12:30:00,55.04,55.26,55.0,55.22,129500.0,48.7459,48.9407,48.7104,48.9053,129500.0
2011-04-21 13:00:00,55.22,55.24,55.09,55.2,101200.0,48.9053,48.923,48.7901,48.8876,101200.0
2011-04-21 13:30:00,55.2,55.21,55.09,55.17,69200.0,48.8876,48.8964,48.7901,48.861,69200.0
2011-04-21 14:00:00,55.18,55.18,55.0,55.05,114600.0,48.8698,48.8698,48.7104,48.7547,114600.0
2011-04-21 14:30:00,55.04,55.06,55.0,55.02,117500.0,48.7459,48.7636,48.7104,48.7281,117500.0
2011-04-21 15:00:00,55.02,55.16,54.99,55.16,162200.0,48.7281,48.8521,48.7016,48.8521,162200.0
2011-04-21 15:30:00,55.16,55.35,55.14,55.35,283000.0,48.8521,49.0204,48.8344,49.0204,283000.0
2011-04-25 09:30:00,55.23,55.77,55.15,55.45,151600.0,48.9141,49.3924,48.8433,49.109,151600.0
2011-04-25 10:00:00,55.48,55.51,55.15,55.28,169700.0,49.1355,49.1621,48.8433,48.9584,169700.0
2011-04-25 10:30:00,55.29,55.36,55.09,55.12,79200.0,48.9673,49.0293,48.7901,48.8167,79200.0
2011-04-25 11:00:00,55.11,55.14,54.94,54.97,81400.0,48.8078,48.8344,48.6573,48.6839,81400.0
2011-04-25 11:30:00,54.97,55.19,54.96,55.18,90600.0,48.6839,48.8787,48.675,48.8698,90600.0
2011-04-25 12:00:00,55.21,55.3,55.18,55.23,37600.0,48.8964,48.9761,48.8698,48.9141,37600.0
2011-04-25 12:30:00,55.23,55.23,55.08,55.16,80300.0,48.9141,48.9141,48.7813,48.8521,80300.0
2011-04-25 13:00:00,55.16,55.17,55.04,55.09,24300.0,48.8521,48.861,48.7459,48.7901,24300.0
2011-04-25 13:30:00,55.09,55.13,55.05,55.11,26600.0,48.7901,48.8256,48.7547,48.8078,26600.0
2011-04-25 14:00:00,55.11,55.17,55.09,55.1,36500.0,48.8078,48.861,48.7901,48.799,36500.0
2011-04-25 14:30:00,55.1,55.11,55.01,55.08,75100.0,48.799,48.8078,48.7193,48.7813,75100.0
2011-04-25 15:00:00,55.09,55.14,54.93,55.04,107600.0,48.7901,48.8344,48.6484,48.7459,107600.0
2011-04-25 15:30:00,55.04,55.1,55.03,55.05,189400.0,48.7459,48.799,48.737,48.7547,189400.0
2011-04-26 09:30:00,55.16,55.31,54.9,55.05,172300.0,48.8521,48.985,48.6219,48.7547,172300.0
2011-04-26 10:00:00,55.06,55.1,54.69,54.72,240900.0,48.7636,48.799,48.4359,48.4624,240900.0
2011-04-26 10:30:00,54.73,55.13,54.73,55.11,161400.0,48.4713,48.8256,48.4713,48.8078,161400.0
2011-04-26 11:00:00,55.12,55.16,55.01,55.05,111400.0,48.8167,48.8521,48.7193,48.7547,111400.0
2011-04-26 11:30:00,55.04,55.11,54.94,55.02,57500.0,48.7459,48.8078,48.6573,48.7281,57500.0
2011-04-26 12:00:00,55.01,55.07,54.83,54.85,95000.0,48.7193,48.7724,48.5599,48.5776,95000.0
2011-04-26 12:30:00,54.86,54.9,54.74,54.78,81600.0,48.5864,48.6219,48.4802,48.5156,81600.0
2011-04-26 13:00:00,54.78,54.78,54.6,54.7,81800.0,48.5156,48.5156,48.3562,48.4447,81800.0
2011-04-26 13:30:00,54.69,54.78,54.61,54.76,77800.0,48.4359,48.5156,48.365,48.4979,77800.0
2011-04-26 14:00:00,54.75,54.93,54.71,54.91,98200.0,48.489,48.6484,48.4536,48.6307,98200.0
2011-04-26 14:30:00,54.9,54.92,54.8,54.88,145000.0,48.6219,48.6396,48.5333,48.6041,145000.0
2011-04-26 15:00:00,54.88,55.07,54.86,54.96,198700.0,48.6041,48.7724,48.5864,48.675,198700.0
2011-04-26 15:30:00,54.95,55.01,54.84,55.0,234500.0,48.6661,48.7193,48.5687,48.7104,234500.0
2011-04-27 09:30:00,55.25,55.47,54.95,55.07,194100.0,48.9318,49.1267,48.6661,48.7724,194100.0
2011-04-27 10:00:00,55.06,55.1,54.91,54.93,141300.0,48.7636,48.799,48.6307,48.6484,141300.0
2011-04-27 10:30:00,54.92,55.01,54.7,54.82,147900.0,48.6396,48.7193,48.4447,48.551,147900.0
2011-04-27 11:00:00,54.82,55.05,54.81,54.99,90600.0,48.551,48.7547,48.5422,48.7016,90600.0
2011-04-27 11:30:00,54.98,55.04,54.92,54.95,67100.0,48.6927,48.7459,48.6396,48.6661,67100.0
2011-04-27 12:00:00,54.95,55.01,54.9,54.97,101400.0,48.6661,48.7193,48.6219,48.6839,101400.0
2011-04-27 12:30:00,54.99,55.04,54.92,54.99,114800.0,48.7016,48.7459,48.6396,48.7016,114800.0
2011-04-27 13:00:00,55.0,55.17,54.96,55.06,65600.0,48.7104,48.861,48.675,48.7636,65600.0
2011-04-27 13:30:00,55.06,55.14,55.02,55.11,77700.0,48.7636,48.8344,48.7281,48.8078,77700.0
2011-04-27 14:00:00,55.1,55.36,55.1,55.27,104500.0,48.799,49.0293,48.799,48.9495,104500.0
2011-04-27 14:30:00,55.27,55.47,55.25,55.47,90200.0,48.9495,49.1267,48.9318,49.1267,90200.0
2011-04-27 15:00:00,55.47,55.62,55.46,55.61,119400.0,49.1267,49.2595,49.1178,49.2507,119400.0
2011-04-27 15:30:00,55.6,55.78,55.6,55.78,285800.0,49.2418,49.4012,49.2418,49.4012,285800.0
2011-04-28 09:30:00,55.66,55.78,55.34,55.56,94000.0,49.2949,49.4012,49.0115,49.2064,94000.0
2011-04-28 10:00:00,55.54,55.62,55.42,55.42,110900.0,49.1887,49.2595,49.0824,49.0824,110900.0
2011-04-28 10:30:00,55.41,55.53,55.28,55.52,104400.0,49.0735,49.1798,48.9584,49.171,104400.0
2011-04-28 11:00:00,55.52,55.7,55.5,55.53,82400.0,49.171,49.3304,49.1532,49.1798,82400.0
2011-04-28 11:30:00,55.54,55.56,55.21,55.36,70400.0,49.1887,49.2064,48.8964,49.0293,70400.0
2011-04-28 12:00:00,55.34,55.49,55.28,55.47,60000.0,49.0115,49.1444,48.9584,49.1267,60000.0
2011-04-28 12:30:00,55.47,55.54,55.35,55.47,65300.0,49.1267,49.1887,49.0204,49.1267,65300.0
2011-04-28 13:00:00,55.47,55.55,55.39,55.49,62600.0,49.1267,49.1975,49.0558,49.1444,62600.0
2011-04-28 13:30:00,55.48,55.62,55.45,55.59,59400.0,49.1355,49.2595,49.109,49.233,59400.0
2011-04-28 14:00:00,55.59,55.66,55.56,55.56,88200.0,49.233,49.2949,49.2064,49.2064,88200.0
2011-04-28 14:30:00,55.57,55.81,55.54,55.73,87700.0,49.2152,49.4278,49.1887,49.3569,87700.0
2011-04-28 15:00:00,55.73,55.84,55.7,55.8,152400.0,49.3569,49.4544,49.3304,49.4189,152400.0
2011-04-28 15:30:00,55.81,55.9,55.55,55.57,313800.0,49.4278,49.5075,49.1975,49.2152,313800.0
2011-04-29 09:30:00,55.56,55.56,54.97,55.14,223300.0,49.2064,49.2064,48.6839,48.8344,223300.0
2011-04-29 10:00:00,55.15,55.47,55.14,55.45,131700.0,48.8433,49.1267,48.8344,49.109,131700.0
2011-04-29 10:30:00,55.44,55.59,55.38,55.58,66200.0,49.1001,49.233,49.047,49.2241,66200.0
2011-04-29 11:00:00,55.59,55.71,55.53,55.66,65500.0,49.233,49.3392,49.1798,49.2949,65500.0
2011-04-29 11:30:00,55.65,55.8,55.58,55.76,76400.0,49.2861,49.4189,49.2241,49.3835,76400.0
2011-04-29 12:00:00,55.76,55.8,55.73,55.75,28700.0,49.3835,49.4189,49.3569,49.3747,28700.0
2011-04-29 12:30:00,55.74,55.8,55.69,55.8,61500.0,49.3658,49.4189,49.3215,49.4189,61500.0
2011-04-29 13:00:00,55.8,55.93,55.75,55.9,68400.0,49.4189,49.5341,49.3747,49.5075,68400.0
2011-04-29 13:30:00,55.9,55.92,55.78,55.79,84500.0,49.5075,49.5252,49.4012,49.4101,84500.0
2011-04-29 14:00:00,55.78,55.89,55.76,55.81,77400.0,49.4012,49.4986,49.3835,49.4278,77400.0
2011-04-29 14:30:00,55.8,55.84,55.65,55.65,77800.0,49.4189,49.4544,49.2861,49.2861,77800.0
2011-04-29 15:00:00,55.66,55.76,55.59,55.73,112700.0,49.2949,49.3835,49.233,49.3569,112700.0
2011-04-29 15:30:00,55.72,55.94,55.46,55.57,888300.0,49.3481,49.5429,49.1178,49.2152,888300.0
2011-05-02 09:30:00,55.8,55.98,55.31,55.5,163600.0,49.4189,49.5784,48.985,49.1532,163600.0
2011-05-02 10:00:00,55.5,55.81,55.41,55.8,79500.0,49.1532,49.4278,49.0735,49.4189,79500.0
2011-05-02 10:30:00,55.83,55.89,55.59,55.64,57500.0,49.4455,49.4986,49.233,49.2772,57500.0
2011-05-02 11:00:00,55.64,55.66,55.35,55.37,61300.0,49.2772,49.2949,49.0204,49.0381,61300.0
2011-05-02 11:30:00,55.37,55.41,55.18,55.25,58900.0,49.0381,49.0735,48.8698,48.9318,58900.0
2011-05-02 12:00:00,55.23,55.26,55.02,55.03,61200.0,48.9141,48.9407,48.7281,48.737,61200.0
2011-05-02 12:30:00,55.03,55.14,54.98,55.1,58700.0,48.737,48.8344,48.6927,48.799,58700.0
2011-05-02 13:00:00,55.09,55.35,55.08,55.32,87100.0,48.7901,49.0204,48.7813,48.9938,87100.0
2011-05-02 13:30:00,55.33,55.39,55.24,55.29,80200.0,49.0027,49.0558,48.923,48.9673,80200.0
2011-05-02 14:00:00,55.3,55.36,55.22,55.27,73300.0,48.9761,49.0293,48.9053,48.9495,73300.0
2011-05-02 14:30:00,55.27,55.29,55.1,55.11,83000.0,48.9495,48.9673,48.799,48.8078,83000.0
2011-05-02 15:00:00,55.12,55.26,55.02,55.03,107300.0,48.8167,48.9407,48.7281,48.737,107300.0
2011-05-02 15:30:00,55.03,55.16,55.0,55.11,303500.0,48.737,48.8521,48.7104,48.8078,303500.0
2011-05-03 09:30:00,55.03,55.47,54.88,54.99,176800.0,48.737,49.1267,48.6041,48.7016,176800.0
2011-05-03 10:00:00,54.98,55.05,54.81,54.84,175500.0,48.6927,48.7547,48.5422,48.5687,175500.0
2011-05-03 10:30:00,54.84,54.85,54.53,54.72,132400.0,48.5687,48.5776,48.2942,48.4624,132400.0
2011-05-03 11:00:00,54.72,54.89,54.71,54.85,97100.0,48.4624,48.613,48.4536,48.5776,97100.0
2011-05-03 11:30:00,54.86,54.95,54.81,54.91,70100.0,48.5864,48.6661,48.5422,48.6307,70100.0
2011-05-03 12:00:00,54.91,54.97,54.84,54.86,59400.0,48.6307,48.6839,48.5687,48.5864,59400.0
2011-05-03 12:30:00,54.86,54.86,54.63,54.64,73300.0,48.5864,48.5864,48.3827,48.3916,73300.0
2011-05-03 13:00:00,54.63,54.78,54.63,54.75,100700.0,48.3827,48.5156,48.3827,48.489,100700.0
2011-05-03 13:30:00,54.75,54.84,54.7,54.84,99600.0,48.489,48.5687,48.4447,48.5687,99600.0
2011-05-03 14:00:00,54.82,54.84,54.7,54.82,121100.0,48.551,48.5687,48.4447,48.551,121100.0
2011-05-03 14:30:00,54.83,54.87,54.66,54.75,75800.0,48.5599,48.5953,48.4093,48.489,75800.0
2011-05-03 15:00:00,54.76,55.0,54.75,54.98,93600.0,48.4979,48.7104,48.489,48.6927,93600.0
2011-05-03 15:30:00,54.98,55.24,54.98,55.23,250500.0,48.6927,48.923,48.6927,48.9141,250500.0
2011-05-04 09:30:00,55.2,55.34,54.7,54.77,152700.0,48.8876,49.0115,48.4447,48.5067,152700.0
2011-05-04 10:00:00,54.77,54.83,54.5,54.75,108300.0,48.5067,48.5599,48.2676,48.489,108300.0
2011-05-04 10:30:00,54.75,54.78,54.21,54.38,173500.0,48.489,48.5156,48.0108,48.1613,173500.0
2011-05-04 11:00:00,54.39,54.43,53.66,53.72,262900.0,48.1702,48.2056,47.5237,47.5768,262900.0
2011-05-04 11:30:00,53.73,54.18,53.66,53.73,281300.0,47.5857,47.9842,47.5237,47.5857,281300.0
2011-05-04 12:00:00,53.74,53.77,53.56,53.65,152400.0,47.5945,47.6211,47.4351,47.5148,152400.0
2011-05-04 12:30:00,53.65,54.07,53.65,54.07,166500.0,47.5148,47.8868,47.5148,47.8868,166500.0
2011-05-04 13:00:00,54.07,54.17,54.03,54.09,126300.0,47.8868,47.9753,47.8513,47.9045,126300.0
2011-05-04 13:30:00,54.1,54.27,54.1,54.23,54600.0,47.9133,48.0639,47.9133,48.0285,54600.0
2011-05-04 14:00:00,54.22,54.55,54.19,54.53,79100.0,48.0196,48.3119,47.9931,48.2942,79100.0
2011-05-04 14:30:00,54.56,54.64,54.5,54.56,85200.0,48.3207,48.3916,48.2676,48.3207,85200.0
2011-05-04 15:00:00,54.57,54.61,54.4,54.6,100200.0,48.3296,48.365,48.179,48.3562,100200.0
2011-05-04 15:30:00,54.6,54.66,54.44,54.54,229000.0,48.3562,48.4093,48.2145,48.303,229000.0
2011-05-05 09:30:00,54.36,54.66,54.04,54.57,134800.0,48.1436,48.4093,47.8602,48.3296,134800.0
2011-05-05 10:00:00,54.58,54.87,54.34,54.61,157800.0,48.3385,48.5953,48.1259,48.365,157800.0
2011-05-05 10:30:00,54.62,54.81,54.39,54.4,134100.0,48.3739,48.5422,48.1702,48.179,134100.0
2011-05-05 11:00:00,54.4,54.5,54.15,54.42,144000.0,48.179,48.2676,47.9576,48.1968,144000.0
2011-05-05 11:30:00,54.41,54.86,54.41,54.82,62300.0,48.1879,48.5864,48.1879,48.551,62300.0
2011-05-05 12:00:00,54.82,55.0,54.66,54.7,98600.0,48.551,48.7104,48.4093,48.4447,98600.0
2011-05-05 12:30:00,54.7,54.7,54.53,54.66,73900.0,48.4447,48.4447,48.2942,48.4093,73900.0
2011-05-05 13:00:00,54.65,54.87,54.63,54.7,45800.0,48.4004,48.5953,48.3827,48.4447,45800.0
2011-05-05 13:30:00,54.69,54.72,54.5,54.6,58500.0,48.4359,48.4624,48.2676,48.3562,58500.0
2011-05-05 14:00:00,54.6,54.62,54.46,54.55,95300.0,48.3562,48.3739,48.2322,48.3119,95300.0
2011-05-05 14:30:00,54.58,54.61,54.37,54.37,109500.0,48.3385,48.365,48.1525,48.1525,109500.0
2011-05-05 15:00:00,54.37,54.43,53.81,53.82,253100.0,48.1525,48.2056,47.6565,47.6654,253100.0
2011-05-05 15:30:00,53.81,54.08,53.81,54.03,320100.0,47.6565,47.8956,47.6565,47.8513,320100.0
2011-05-06 09:30:00,54.49,54.88,54.31,54.5,179800.0,48.2587,48.6041,48.0993,48.2676,179800.0
2011-05-06 10:00:00,54.51,54.61,54.44,54.46,106000.0,48.2765,48.365,48.2145,48.2322,106000.0
2011-05-06 10:30:00,54.46,54.51,54.44,54.5,92900.0,48.2322,48.2765,48.2145,48.2676,92900.0
2011-05-06 11:00:00,54.49,54.51,54.4,54.48,139300.0,48.2587,48.2765,48.179,48.2499,139300.0
2011-05-06 11:30:00,54.5,54.51,54.4,54.48,404100.0,48.2676,48.2765,48.179,48.2499,404100.0
2011-05-06 12:00:00,54.49,54.55,54.34,54.42,133300.0,48.2587,48.3119,48.1259,48.1968,133300.0
2011-05-06 12:30:00,54.41,54.49,54.1,54.14,74700.0,48.1879,48.2587,47.9133,47.9488,74700.0
2011-05-06 13:00:00,54.15,54.18,53.65,53.82,275700.0,47.9576,47.9842,47.5148,47.6654,275700.0
2011-05-06 13:30:00,53.82,53.99,53.76,53.78,129000.0,47.6654,47.8159,47.6122,47.6299,129000.0
2011-05-06 14:00:00,53.79,54.01,53.74,53.8,137900.0,47.6388,47.8336,47.5945,47.6477,137900.0
2011-05-06 14:30:00,53.81,53.9,53.55,53.79,125600.0,47.6565,47.7362,47.4262,47.6388,125600.0
2011-05-06 15:00:00,53.78,53.89,53.75,53.79,141200.0,47.6299,47.7274,47.6034,47.6388,141200.0
2011-05-06 15:30:00,53.79,53.95,53.76,53.77,250500.0,47.6388,47.7805,47.6122,47.6211,250500.0
2011-05-09 09:30:00,53.96,53.97,53.74,53.87,159600.0,47.7894,47.7982,47.5945,47.7096,159600.0
2011-05-09 10:00:00,53.82,54.0,53.64,53.8,135800.0,47.6654,47.8248,47.5059,47.6477,135800.0
2011-05-09 10:30:00,53.83,53.91,53.63,53.88,69100.0,47.6742,47.7451,47.4971,47.7185,69100.0
2011-05-09 11:00:00,53.87,54.01,53.87,54.0,88700.0,47.7096,47.8336,47.7096,47.8248,88700.0
2011-05-09 11:30:00,54.0,54.04,53.91,54.02,92700.0,47.8248,47.8602,47.7451,47.8425,92700.0
2011-05-09 12:00:00,54.02,54.36,54.01,54.31,66600.0,47.8425,48.1436,47.8336,48.0993,66600.0
2011-05-09 12:30:00,54.29,54.39,54.23,54.24,47600.0,48.0816,48.1702,48.0285,48.0373,47600.0
2011-05-09 13:00:00,54.24,54.34,54.07,54.11,71300.0,48.0373,48.1259,47.8868,47.9222,71300.0
2011-05-09 13:30:00,54.1,54.32,54.09,54.22,42300.0,47.9133,48.1082,47.9045,48.0196,42300.0
2011-05-09 14:00:00,54.23,54.25,54.1,54.13,54300.0,48.0285,48.0462,47.9133,47.9399,54300.0
2011-05-09 14:30:00,54.14,54.36,54.13,54.17,159900.0,47.9488,48.1436,47.9399,47.9753,159900.0
2011-05-09 15:00:00,54.19,54.27,54.17,54.23,88800.0,47.9931,48.0639,47.9753,48.0285,88800.0
2011-05-09 15:30:00,54.22,54.26,54.07,54.11,198500.0,48.0196,48.055,47.8868,47.9222,198500.0
2011-05-10 09:30:00,54.41,55.06,54.28,55.02,185000.0,48.1879,48.7636,48.0728,48.7281,185000.0
2011-05-10 10:00:00,55.04,55.17,54.68,54.78,184100.0,48.7459,48.861,48.427,48.5156,184100.0
2011-05-10 10:30:00,54.83,54.87,54.71,54.86,134100.0,48.5599,48.5953,48.4536,48.5864,134100.0
2011-05-10 11:00:00,54.86,54.94,54.71,54.73,40800.0,48.5864,48.6573,48.4536,48.4713,40800.0
2011-05-10 11:30:00,54.73,54.87,54.71,54.81,27200.0,48.4713,48.5953,48.4536,48.5422,27200.0
2011-05-10 12:00:00,54.81,54.83,54.72,54.77,37000.0,48.5422,48.5599,48.4624,48.5067,37000.0
2011-05-10 12:30:00,54.76,54.84,54.71,54.75,54800.0,48.4979,48.5687,48.4536,48.489,54800.0
2011-05-10 13:00:00,54.74,54.76,54.64,54.74,36200.0,48.4802,48.4979,48.3916,48.4802,36200.0
2011-05-10 13:30:00,54.74,54.75,54.65,54.75,64100.0,48.4802,48.489,48.4004,48.489,64100.0
2011-05-10 14:00:00,54.75,54.78,54.67,54.74,45200.0,48.489,48.5156,48.4182,48.4802,45200.0
2011-05-10 14:30:00,54.75,55.03,54.73,54.99,76000.0,48.489,48.737,48.4713,48.7016,76000.0
2011-05-10 15:00:00,54.99,55.06,54.93,55.03,135400.0,48.7016,48.7636,48.6484,48.737,135400.0
2011-05-10 15:30:00,55.04,55.05,54.87,54.9,212600.0,48.7459,48.7547,48.5953,48.6219,212600.0
2011-05-11 09:30:00,54.9,55.22,54.74,55.01,152100.0,48.6219,48.9053,48.4802,48.7193,152100.0
2011-05-11 10:00:00,55.02,55.06,54.82,55.01,134600.0,48.7281,48.7636,48.551,48.7193,134600.0
2011-05-11 10:30:00,55.0,55.0,54.72,54.81,47700.0,48.7104,48.7104,48.4624,48.5422,47700.0
2011-05-11 11:00:00,54.79,54.79,54.59,54.62,73500.0,48.5244,48.5244,48.3473,48.3739,73500.0
2011-05-11 11:30:00,54.63,54.66,54.47,54.5,149300.0,48.3827,48.4093,48.241,48.2676,149300.0
2011-05-11 12:00:00,54.51,54.57,54.05,54.14,169400.0,48.2765,48.3296,47.8691,47.9488,169400.0
2011-05-11 12:30:00,54.14,54.37,54.09,54.35,102300.0,47.9488,48.1525,47.9045,48.1348,102300.0
2011-05-11 13:00:00,54.36,54.37,54.1,54.1,89300.0,48.1436,48.1525,47.9133,47.9133,89300.0
2011-05-11 13:30:00,54.11,54.12,53.87,53.94,127800.0,47.9222,47.9311,47.7096,47.7716,127800.0
2011-05-11 14:00:00,53.95,54.01,53.94,54.0,194300.0,47.7805,47.8336,47.7716,47.8248,194300.0
2011-05-11 14:30:00,54.0,54.23,53.99,54.18,154900.0,47.8248,48.0285,47.8159,47.9842,154900.0
2011-05-11 15:00:00,54.18,54.44,54.15,54.41,142700.0,47.9842,48.2145,47.9576,48.1879,142700.0
2011-05-11 15:30:00,54.4,54.55,54.34,54.48,244200.0,48.179,48.3119,48.1259,48.2499,244200.0
2011-05-12 09:30:00,54.42,54.59,54.12,54.59,135100.0,48.1968,48.3473,47.9311,48.3473,135100.0
2011-05-12 10:00:00,54.67,55.1,54.5,55.05,364200.0,48.4182,48.799,48.2676,48.7547,364200.0
2011-05-12 10:30:00,55.05,55.26,55.02,55.18,212000.0,48.7547,48.9407,48.7281,48.8698,212000.0
2011-05-12 11:00:00,55.18,55.5,55.06,55.46,257600.0,48.8698,49.1532,48.7636,49.1178,257600.0
2011-05-12 11:30:00,55.45,55.53,55.35,55.36,129000.0,49.109,49.1798,49.0204,49.0293,129000.0
2011-05-12 12:00:00,55.35,55.48,55.33,55.44,81500.0,49.0204,49.1355,49.0027,49.1001,81500.0
2011-05-12 12:30:00,55.45,55.47,55.3,55.43,81100.0,49.109,49.1267,48.9761,49.0913,81100.0
2011-05-12 13:00:00,55.43,55.75,55.43,55.55,124900.0,49.0913,49.3747,49.0913,49.1975,124900.0
2011-05-12 13:30:00,55.55,55.71,55.48,55.66,99100.0,49.1975,49.3392,49.1355,49.2949,99100.0
2011-05-12 14:00:00,55.66,55.98,55.65,55.91,175000.0,49.2949,49.5784,49.2861,49.5164,175000.0
2011-05-12 14:30:00,55.91,55.99,55.77,55.8,134700.0,49.5164,49.5872,49.3924,49.4189,134700.0
2011-05-12 15:00:00,55.8,55.83,55.66,55.75,189100.0,49.4189,49.4455,49.2949,49.3747,189100.0
2011-05-12 15:30:00,55.78,55.95,55.72,55.88,282000.0,49.4012,49.5518,49.3481,49.4898,282000.0
2011-05-13 09:30:00,55.84,56.46,55.49,56.36,316900.0,49.4544,50.0035,49.1444,49.9149,316900.0
2011-05-13 10:00:00,56.36,56.4,55.98,56.21,163900.0,49.9149,49.9503,49.5784,49.7821,163900.0
2011-05-13 10:30:00,56.2,56.3,56.08,56.08,109100.0,49.7732,49.8618,49.6669,49.6669,109100.0
2011-05-13 11:00:00,56.08,56.08,55.82,55.83,154600.0,49.6669,49.6669,49.4367,49.4455,154600.0
2011-05-13 11:30:00,55.83,55.85,55.58,55.63,141300.0,49.4455,49.4632,49.2241,49.2684,141300.0
2011-05-13 12:00:00,55.62,55.68,55.49,55.57,143900.0,49.2595,49.3127,49.1444,49.2152,143900.0
2011-05-13 12:30:00,55.58,55.75,55.58,55.69,128700.0,49.2241,49.3747,49.2241,49.3215,128700.0
2011-05-13 13:00:00,55.71,55.87,55.66,55.85,113800.0,49.3392,49.4809,49.2949,49.4632,113800.0
2011-05-13 13:30:00,55.86,55.9,55.75,55.8,96600.0,49.4721,49.5075,49.3747,49.4189,96600.0
2011-05-13 14:00:00,55.8,55.85,55.75,55.8,161500.0,49.4189,49.4632,49.3747,49.4189,161500.0
2011-05-13 14:30:00,55.79,55.84,55.71,55.77,160000.0,49.4101,49.4544,49.3392,49.3924,160000.0
2011-05-13 15:00:00,55.77,55.79,55.57,55.57,126100.0,49.3924,49.4101,49.2152,49.2152,126100.0
2011-05-13 15:30:00,55.57,55.58,55.32,55.37,404300.0,49.2152,49.2241,48.9938,49.0381,404300.0
2011-05-16 09:30:00,55.32,55.32,54.85,54.96,169600.0,48.9938,48.9938,48.5776,48.675,169600.0
2011-05-16 10:00:00,54.98,55.13,54.79,54.84,112000.0,48.6927,48.8256,48.5244,48.5687,112000.0
2011-05-16 10:30:00,54.86,55.05,54.8,55.01,72700.0,48.5864,48.7547,48.5333,48.7193,72700.0
2011-05-16 11:00:00,55.02,55.2,54.98,55.02,40300.0,48.7281,48.8876,48.6927,48.7281,40300.0
2011-05-16 11:30:00,55.01,55.21,54.92,54.96,89100.0,48.7193,48.8964,48.6396,48.675,89100.0
2011-05-16 12:00:00,54.97,55.0,54.79,54.86,96400.0,48.6839,48.7104,48.5244,48.5864,96400.0
2011-05-16 12:30:00,54.86,54.93,54.71,54.71,73800.0,48.5864,48.6484,48.4536,48.4536,73800.0
2011-05-16 13:00:00,54.71,54.8,54.6,54.79,61800.0,48.4536,48.5333,48.3562,48.5244,61800.0
2011-05-16 13:30:00,54.79,54.85,54.73,54.73,188000.0,48.5244,48.5776,48.4713,48.4713,188000.0
2011-05-16 14:00:00,54.73,54.73,54.54,54.55,133100.0,48.4713,48.4713,48.303,48.3119,133100.0
2011-05-16 14:30:00,54.55,54.61,54.4,54.47,146500.0,48.3119,48.365,48.179,48.241,146500.0
2011-05-16 15:00:00,54.47,54.49,54.3,54.33,204600.0,48.241,48.2587,48.0905,48.117,204600.0
2011-05-16 15:30:00,54.32,54.43,54.12,54.31,382300.0,48.1082,48.2056,47.9311,48.0993,382300.0
2011-05-17 09:30:00,54.2,54.54,54.12,54.48,226200.0,48.0019,48.303,47.9311,48.2499,226200.0
2011-05-17 10:00:00,54.48,54.82,54.36,54.72,134200.0,48.2499,48.551,48.1436,48.4624,134200.0
2011-05-17 10:30:00,54.74,54.74,54.24,54.29,86300.0,48.4802,48.4802,48.0373,48.0816,86300.0
2011-05-17 11:00:00,54.29,54.42,54.14,54.29,103500.0,48.0816,48.1968,47.9488,48.0816,103500.0
2011-05-17 11:30:00,54.29,54.38,54.06,54.11,92200.0,48.0816,48.1613,47.8779,47.9222,92200.0
2011-05-17 12:00:00,54.12,54.3,54.08,54.24,75900.0,47.9311,48.0905,47.8956,48.0373,75900.0
2011-05-17 12:30:00,54.25,54.51,54.22,54.27,79800.0,48.0462,48.2765,48.0196,48.0639,79800.0
2011-05-17 13:00:00,54.27,54.55,54.27,54.53,123400.0,48.0639,48.3119,48.0639,48.2942,123400.0
2011-05-17 13:30:00,54.54,54.57,54.44,54.55,62700.0,48.303,48.3296,48.2145,48.3119,62700.0
2011-05-17 14:00:00,54.55,54.64,54.46,54.54,82200.0,48.3119,48.3916,48.2322,48.303,82200.0
2011-05-17 14:30:00,54.54,54.79,54.53,54.78,146100.0,48.303,48.5244,48.2942,48.5156,146100.0
2011-05-17 15:00:00,54.78,54.79,54.62,54.7,110100.0,48.5156,48.5244,48.3739,48.4447,110100.0
2011-05-17 15:30:00,54.69,54.76,54.65,54.75,204000.0,48.4359,48.4979,48.4004,48.489,204000.0
2011-05-18 09:30:00,54.75,54.75,54.1,54.22,176400.0,48.489,48.489,47.9133,48.0196,176400.0
2011-05-18 10:00:00,54.24,54.37,54.05,54.26,169900.0,48.0373,48.1525,47.8691,48.055,169900.0
2011-05-18 10:30:00,54.27,54.36,53.94,53.96,211200.0,48.0639,48.1436,47.7716,47.7894,211200.0
2011-05-18 11:00:00,53.96,54.23,53.96,53.99,189300.0,47.7894,48.0285,47.7894,47.8159,189300.0
2011-05-18 11:30:00,53.98,54.18,53.93,54.11,161800.0,47.8071,47.9842,47.7628,47.9222,161800.0
2011-05-18 12:00:00,54.12,54.16,53.95,54.02,125600.0,47.9311,47.9665,47.7805,47.8425,125600.0
2011-05-18 12:30:00,54.02,54.42,54.01,54.35,232600.0,47.8425,48.1968,47.8336,48.1348,232600.0
2011-05-18 13:00:00,54.35,54.5,54.33,54.33,62200.0,48.1348,48.2676,48.117,48.117,62200.0
2011-05-18 13:30:00,54.33,54.5,54.2,54.49,115500.0,48.117,48.2676,48.0019,48.2587,115500.0
2011-05-18 14:00:00,54.5,54.71,54.45,54.56,111900.0,48.2676,48.4536,48.2233,48.3207,111900.0
2011-05-18 14:30:00,54.55,54.63,54.3,54.34,141200.0,48.3119,48.3827,48.0905,48.1259,141200.0
2011-05-18 15:00:00,54.34,54.46,54.31,54.45,204600.0,48.1259,48.2322,48.0993,48.2233,204600.0
2011-05-18 15:30:00,54.45,54.45,54.21,54.27,395700.0,48.2233,48.2233,48.0108,48.0639,395700.0
2011-05-19 09:30:00,54.63,54.76,54.32,54.55,155600.0,48.3827,48.4979,48.1082,48.3119,155600.0
2011-05-19 10:00:00,54.54,54.56,54.27,54.52,138500.0,48.303,48.3207,48.0639,48.2853,138500.0
2011-05-19 10:30:00,54.52,54.58,54.37,54.48,177900.0,48.2853,48.3385,48.1525,48.2499,177900.0
2011-05-19 11:00:00,54.47,54.65,54.45,54.64,196600.0,48.241,48.4004,48.2233,48.3916,196600.0
2011-05-19 11:30:00,54.64,54.85,54.64,54.73,135700.0,48.3916,48.5776,48.3916,48.4713,135700.0
2011-05-19 12:00:00,54.73,54.92,54.73,54.9,89800.0,48.4713,48.6396,48.4713,48.6219,89800.0
2011-05-19 12:30:00,54.9,54.99,54.84,54.91,224600.0,48.6219,48.7016,48.5687,48.6307,224600.0
2011-05-19 13:00:00,54.91,55.09,54.84,55.09,308100.0,48.6307,48.7901,48.5687,48.7901,308100.0
2011-05-19 13:30:00,55.09,55.33,55.09,55.24,154600.0,48.7901,49.0027,48.7901,48.923,154600.0
2011-05-19 14:00:00,55.24,55.43,55.23,55.3,288100.0,48.923,49.0913,48.9141,48.9761,288100.0
2011-05-19 14:30:00,55.29,55.47,55.29,55.46,174400.0,48.9673,49.1267,48.9673,49.1178,174400.0
2011-05-19 15:00:00,55.46,55.8,55.46,55.77,307600.0,49.1178,49.4189,49.1178,49.3924,307600.0
2011-05-19 15:30:00,55.77,56.0,55.74,55.9,762100.0,49.3924,49.5961,49.3658,49.5075,762100.0
2011-05-20 09:30:00,54.13,55.27,54.0,54.75,1490000.0,47.9399,48.9495,47.8248,48.489,1490000.0
2011-05-20 10:00:00,54.74,55.03,54.36,54.99,555700.0,48.4802,48.737,48.1436,48.7016,555700.0
2011-05-20 10:30:00,55.0,55.23,54.7,55.07,520200.0,48.7104,48.9141,48.4447,48.7724,520200.0
2011-05-20 11:00:00,55.07,55.37,55.0,55.15,199200.0,48.7724,49.0381,48.7104,48.8433,199200.0
2011-05-20 11:30:00,55.15,55.53,55.14,55.4,210600.0,48.8433,49.1798,48.8344,49.0647,210600.0
2011-05-20 12:00:00,55.41,55.48,55.18,55.35,231900.0,49.0735,49.1355,48.8698,49.0204,231900.0
2011-05-20 12:30:00,55.37,55.45,55.14,55.19,169400.0,49.0381,49.109,48.8344,48.8787,169400.0
2011-05-20 13:00:00,55.2,55.42,55.2,55.37,96500.0,48.8876,49.0824,48.8876,49.0381,96500.0
2011-05-20 13:30:00,55.37,55.41,55.18,55.2,135900.0,49.0381,49.0735,48.8698,48.8876,135900.0
2011-05-20 14:00:00,55.21,55.31,55.14,55.17,201400.0,48.8964,48.985,48.8344,48.861,201400.0
2011-05-20 14:30:00,55.18,55.18,54.8,54.84,261900.0,48.8698,48.8698,48.5333,48.5687,261900.0
2011-05-20 15:00:00,54.84,55.0,54.79,54.98,296200.0,48.5687,48.7104,48.5244,48.6927,296200.0
2011-05-20 15:30:00,54.99,55.14,54.94,54.97,508400.0,48.7016,48.8344,48.6573,48.6839,508400.0
2011-05-23 09:30:00,54.09,54.09,52.78,52.82,539600.0,47.9045,47.9045,46.7443,46.7797,539600.0
2011-05-23 10:00:00,52.82,52.96,52.66,52.72,329500.0,46.7797,46.9037,46.638,46.6912,329500.0
2011-05-23 10:30:00,52.73,53.16,52.73,52.94,277800.0,46.7,47.0808,46.7,46.886,277800.0
2011-05-23 11:00:00,52.94,53.1,52.89,53.08,294900.0,46.886,47.0277,46.8417,47.01,294900.0
2011-05-23 11:30:00,53.08,53.1,52.87,53.0,206600.0,47.01,47.0277,46.824,46.9391,206600.0
2011-05-23 12:00:00,52.99,53.1,52.93,53.1,118600.0,46.9303,47.0277,46.8771,47.0277,118600.0
2011-05-23 12:30:00,53.1,53.16,53.03,53.13,107100.0,47.0277,47.0808,46.9657,47.0543,107100.0
2011-05-23 13:00:00,53.14,53.15,53.03,53.06,126600.0,47.0631,47.072,46.9657,46.9923,126600.0
2011-05-23 13:30:00,53.07,53.24,53.05,53.2,132200.0,47.0011,47.1517,46.9834,47.1163,132200.0
2011-05-23 14:00:00,53.2,53.21,53.06,53.06,173300.0,47.1163,47.1251,46.9923,46.9923,173300.0
2011-05-23 14:30:00,53.07,53.21,53.07,53.08,181900.0,47.0011,47.1251,47.0011,47.01,181900.0
2011-05-23 15:00:00,53.08,53.2,52.92,52.97,233000.0,47.01,47.1163,46.8683,46.9126,233000.0
2011-05-23 15:30:00,52.97,52.98,52.83,52.94,414200.0,46.9126,46.9214,46.7886,46.886,414200.0
2011-05-24 09:30:00,53.0,53.44,52.76,53.32,267100.0,46.9391,47.3288,46.7266,47.2225,267100.0
2011-05-24 10:00:00,53.32,53.39,53.11,53.13,297000.0,47.2225,47.2845,47.0366,47.0543,297000.0
2011-05-24 10:30:00,53.13,53.17,52.91,52.94,151500.0,47.0543,47.0897,46.8594,46.886,151500.0
2011-05-24 11:00:00,52.94,53.0,52.73,52.73,390800.0,46.886,46.9391,46.7,46.7,390800.0
2011-05-24 11:30:00,52.74,52.75,52.54,52.59,244200.0,46.7089,46.7177,46.5317,46.576,244200.0
2011-05-24 12:00:00,52.6,52.61,52.55,52.6,197000.0,46.5849,46.5937,46.5406,46.5849,197000.0
2011-05-24 12:30:00,52.61,52.71,52.6,52.66,137100.0,46.5937,46.6823,46.5849,46.638,137100.0
2011-05-24 13:00:00,52.67,52.76,52.63,52.69,123100.0,46.6469,46.7266,46.6114,46.6646,123100.0
2011-05-24 13:30:00,52.68,52.72,52.59,52.68,170400.0,46.6557,46.6912,46.576,46.6557,170400.0
2011-05-24 14:00:00,52.68,52.86,52.68,52.85,179300.0,46.6557,46.8151,46.6557,46.8063,179300.0
2011-05-24 14:30:00,52.85,52.93,52.8,52.89,107700.0,46.8063,46.8771,46.762,46.8417,107700.0
2011-05-24 15:00:00,52.9,53.08,52.89,53.01,191600.0,46.8506,47.01,46.8417,46.948,191600.0
2011-05-24 15:30:00,53.0,53.01,52.77,52.81,402800.0,46.9391,46.948,46.7354,46.7709,402800.0
2011-05-25 09:30:00,52.76,53.0,52.65,53.0,182200.0,46.7266,46.9391,46.6292,46.9391,182200.0
2011-05-25 10:00:00,53.0,53.09,52.96,53.02,372400.0,46.9391,47.0188,46.9037,46.9568,372400.0
2011-05-25 10:30:00,53.02,53.04,52.94,52.95,233500.0,46.9568,46.9746,46.886,46.8949,233500.0
2011-05-25 11:00:00,52.96,53.06,52.96,53.02,144900.0,46.9037,46.9923,46.9037,46.9568,144900.0
2011-05-25 11:30:00,53.01,53.12,52.94,53.01,167100.0,46.948,47.0454,46.886,46.948,167100.0
2011-05-25 12:00:00,53.01,53.04,52.88,52.93,108200.0,46.948,46.9746,46.8329,46.8771,108200.0
2011-05-25 12:30:00,52.93,53.01,52.91,53.0,114700.0,46.8771,46.948,46.8594,46.9391,114700.0
2011-05-25 13:00:00,53.0,53.0,52.84,52.84,82700.0,46.9391,46.9391,46.7974,46.7974,82700.0
2011-05-25 13:30:00,52.83,52.89,52.69,52.82,197400.0,46.7886,46.8417,46.6646,46.7797,197400.0
2011-05-25 14:00:00,52.83,53.01,52.75,52.99,121700.0,46.7886,46.948,46.7177,46.9303,121700.0
2011-05-25 14:30:00,53.0,53.09,52.92,53.08,106200.0,46.9391,47.0188,46.8683,47.01,106200.0
2011-05-25 15:00:00,53.08,53.39,53.04,53.24,185300.0,47.01,47.2845,46.9746,47.1517,185300.0
2011-05-25 15:30:00,53.23,53.26,53.07,53.07,199700.0,47.1428,47.1694,47.0011,47.0011,199700.0
2011-05-26 09:30:00,52.82,53.44,52.76,53.08,197500.0,46.7797,47.3288,46.7266,47.01,197500.0
2011-05-26 10:00:00,53.09,53.35,53.02,53.28,125100.0,47.0188,47.2491,46.9568,47.1871,125100.0
2011-05-26 10:30:00,53.27,53.5,53.05,53.13,106100.0,47.1783,47.382,46.9834,47.0543,106100.0
2011-05-26 11:00:00,53.13,53.39,53.09,53.39,110400.0,47.0543,47.2845,47.0188,47.2845,110400.0
2011-05-26 11:30:00,53.39,53.48,53.26,53.45,88600.0,47.2845,47.3642,47.1694,47.3377,88600.0
2011-05-26 12:00:00,53.45,53.58,53.42,53.58,56000.0,47.3377,47.4528,47.3111,47.4528,56000.0
2011-05-26 12:30:00,53.58,53.72,53.5,53.67,63000.0,47.4528,47.5768,47.382,47.5325,63000.0
2011-05-26 13:00:00,53.67,53.73,53.62,53.66,70100.0,47.5325,47.5857,47.4882,47.5237,70100.0
2011-05-26 13:30:00,53.67,53.72,53.57,53.64,73400.0,47.5325,47.5768,47.444,47.5059,73400.0
2011-05-26 14:00:00,53.64,53.74,53.62,53.7,64500.0,47.5059,47.5945,47.4882,47.5591,64500.0
2011-05-26 14:30:00,53.71,53.8,53.7,53.76,117500.0,47.5679,47.6477,47.5591,47.6122,117500.0
2011-05-26 15:00:00,53.75,53.76,53.59,53.7,131000.0,47.6034,47.6122,47.4617,47.5591,131000.0
2011-05-26 15:30:00,53.71,53.82,53.58,53.6,209000.0,47.5679,47.6654,47.4528,47.4705,209000.0
2011-05-27 09:30:00,53.5,53.87,53.5,53.69,187500.0,47.382,47.7096,47.382,47.5502,187500.0
2011-05-27 10:00:00,53.69,53.72,53.56,53.63,191600.0,47.5502,47.5768,47.4351,47.4971,191600.0
2011-05-27 10:30:00,53.63,53.69,53.52,53.66,130100.0,47.4971,47.5502,47.3997,47.5237,130100.0
2011-05-27 11:00:00,53.64,53.71,53.43,53.51,220900.0,47.5059,47.5679,47.32,47.3908,220900.0
2011-05-27 11:30:00,53.52,53.53,53.48,53.52,95300.0,47.3997,47.4085,47.3642,47.3997,95300.0
2011-05-27 12:00:00,53.52,53.54,53.4,53.46,93300.0,47.3997,47.4174,47.2934,47.3465,93300.0
2011-05-27 12:30:00,53.46,53.5,53.41,53.46,101400.0,47.3465,47.382,47.3023,47.3465,101400.0
2011-05-27 13:00:00,53.46,53.51,53.41,53.45,52400.0,47.3465,47.3908,47.3023,47.3377,52400.0
2011-05-27 13:30:00,53.45,53.5,53.4,53.48,40200.0,47.3377,47.382,47.2934,47.3642,40200.0
2011-05-27 14:00:00,53.49,53.51,53.4,53.4,58500.0,47.3731,47.3908,47.2934,47.2934,58500.0
2011-05-27 14:30:00,53.4,53.42,53.3,53.31,81900.0,47.2934,47.3111,47.2048,47.2137,81900.0
2011-05-27 15:00:00,53.3,53.47,53.24,53.46,133400.0,47.2048,47.3554,47.1517,47.3465,133400.0
2011-05-27 15:30:00,53.46,53.47,53.34,53.36,207500.0,47.3465,47.3554,47.2403,47.258,207500.0
2011-05-31 09:30:00,53.88,53.98,53.73,53.73,123100.0,47.7185,47.8071,47.5857,47.5857,123100.0
2011-05-31 10:00:00,53.75,53.75,53.4,53.51,158900.0,47.6034,47.6034,47.2934,47.3908,158900.0
2011-05-31 10:30:00,53.52,53.72,53.49,53.65,104900.0,47.3997,47.5768,47.3731,47.5148,104900.0
2011-05-31 11:00:00,53.64,53.73,53.61,53.73,101500.0,47.5059,47.5857,47.4794,47.5857,101500.0
2011-05-31 11:30:00,53.73,53.8,53.63,53.69,115900.0,47.5857,47.6477,47.4971,47.5502,115900.0
2011-05-31 12:00:00,53.69,53.7,53.61,53.68,102900.0,47.5502,47.5591,47.4794,47.5414,102900.0
2011-05-31 12:30:00,53.67,53.77,53.58,53.75,74800.0,47.5325,47.6211,47.4528,47.6034,74800.0
2011-05-31 13:00:00,53.73,53.82,53.73,53.79,107500.0,47.5857,47.6654,47.5857,47.6388,107500.0
2011-05-31 13:30:00,53.8,53.86,53.78,53.79,102300.0,47.6477,47.7008,47.6299,47.6388,102300.0
2011-05-31 14:00:00,53.8,53.82,53.74,53.75,148700.0,47.6477,47.6654,47.5945,47.6034,148700.0
2011-05-31 14:30:00,53.75,53.77,53.71,53.76,220000.0,47.6034,47.6211,47.5679,47.6122,220000.0
2011-05-31 15:00:00,53.76,53.78,53.68,53.76,212100.0,47.6122,47.6299,47.5414,47.6122,212100.0
2011-05-31 15:30:00,53.76,53.98,53.74,53.97,480700.0,47.6122,47.8071,47.5945,47.7982,480700.0
2011-06-01 09:30:00,53.86,54.01,53.73,53.85,198200.0,47.7008,47.8336,47.5857,47.6919,198200.0
2011-06-01 10:00:00,53.87,53.98,53.72,53.94,167200.0,47.7096,47.8071,47.5768,47.7716,167200.0
2011-06-01 10:30:00,53.94,53.98,53.87,53.98,140200.0,47.7716,47.8071,47.7096,47.8071,140200.0
2011-06-01 11:00:00,53.98,53.99,53.9,53.96,110800.0,47.8071,47.8159,47.7362,47.7894,110800.0
2011-06-01 11:30:00,53.96,53.96,53.89,53.96,116000.0,47.7894,47.7894,47.7274,47.7894,116000.0
2011-06-01 12:00:00,53.95,53.95,53.72,53.76,169100.0,47.7805,47.7805,47.5768,47.6122,169100.0
2011-06-01 12:30:00,53.76,53.83,53.72,53.81,179600.0,47.6122,47.6742,47.5768,47.6565,179600.0
2011-06-01 13:00:00,53.81,53.82,53.67,53.67,224400.0,47.6565,47.6654,47.5325,47.5325,224400.0
2011-06-01 13:30:00,53.67,53.83,53.63,53.82,116700.0,47.5325,47.6742,47.4971,47.6654,116700.0
2011-06-01 14:00:00,53.8,53.85,53.74,53.75,131000.0,47.6477,47.6919,47.5945,47.6034,131000.0
2011-06-01 14:30:00,53.75,53.75,53.6,53.7,110400.0,47.6034,47.6034,47.4705,47.5591,110400.0
2011-06-01 15:00:00,53.69,53.77,53.46,53.47,180700.0,47.5502,47.6211,47.3465,47.3554,180700.0
2011-06-01 15:30:00,53.46,53.51,53.27,53.35,345600.0,47.3465,47.3908,47.1783,47.2491,345600.0
2011-06-02 09:30:00,53.25,53.26,52.56,52.72,304200.0,47.1605,47.1694,46.5495,46.6912,304200.0
2011-06-02 10:00:00,52.71,52.83,52.63,52.81,248400.0,46.6823,46.7886,46.6114,46.7709,248400.0
2011-06-02 10:30:00,52.82,53.11,52.76,52.97,149300.0,46.7797,47.0366,46.7266,46.9126,149300.0
2011-06-02 11:00:00,52.97,53.03,52.71,52.73,157700.0,46.9126,46.9657,46.6823,46.7,157700.0
2011-06-02 11:30:00,52.73,52.73,52.4,52.62,196500.0,46.7,46.7,46.4078,46.6026,196500.0
2011-06-02 12:00:00,52.62,52.67,52.54,52.57,114300.0,46.6026,46.6469,46.5317,46.5583,114300.0
2011-06-02 12:30:00,52.58,52.64,52.51,52.63,144300.0,46.5672,46.6203,46.5052,46.6114,144300.0
2011-06-02 13:00:00,52.64,52.83,52.64,52.78,124900.0,46.6203,46.7886,46.6203,46.7443,124900.0
2011-06-02 13:30:00,52.77,52.82,52.68,52.78,109500.0,46.7354,46.7797,46.6557,46.7443,109500.0
2011-06-02 14:00:00,52.77,52.9,52.67,52.7,172000.0,46.7354,46.8506,46.6469,46.6734,172000.0
2011-06-02 14:30:00,52.7,52.71,52.58,52.67,193100.0,46.6734,46.6823,46.5672,46.6469,193100.0
2011-06-02 15:00:00,52.67,52.82,52.65,52.71,229700.0,46.6469,46.7797,46.6292,46.6823,229700.0
2011-06-02 15:30:00,52.71,52.73,52.43,52.49,425700.0,46.6823,46.7,46.4343,46.4875,425700.0
2011-06-03 09:30:00,52.08,52.18,51.89,52.0,214000.0,46.1243,46.2129,45.9561,46.0535,214000.0
2011-06-03 10:00:00,52.0,52.12,51.93,52.03,158100.0,46.0535,46.1598,45.9915,46.0801,158100.0
2011-06-03 10:30:00,52.03,52.24,52.0,52.2,192900.0,46.0801,46.266,46.0535,46.2306,192900.0
2011-06-03 11:00:00,52.21,52.31,51.93,51.95,151800.0,46.2395,46.328,45.9915,46.0092,151800.0
2011-06-03 11:30:00,51.95,52.01,51.9,52.0,131900.0,46.0092,46.0623,45.9649,46.0535,131900.0
2011-06-03 12:00:00,52.01,52.05,51.96,51.99,88900.0,46.0623,46.0978,46.0181,46.0446,88900.0
2011-06-03 12:30:00,51.99,52.03,51.83,51.87,140100.0,46.0446,46.0801,45.9029,45.9384,140100.0
2011-06-03 13:00:00,51.87,52.0,51.74,51.75,131200.0,45.9384,46.0535,45.8232,45.8321,131200.0
2011-06-03 13:30:00,51.75,51.81,51.64,51.75,138400.0,45.8321,45.8852,45.7347,45.8321,138400.0
2011-06-03 14:00:00,51.77,51.91,51.72,51.77,99000.0,45.8498,45.9738,45.8055,45.8498,99000.0
2011-06-03 14:30:00,51.77,51.88,51.7,51.7,83300.0,45.8498,45.9472,45.7878,45.7878,83300.0
2011-06-03 15:00:00,51.71,51.71,51.49,51.54,185200.0,45.7967,45.7967,45.6018,45.6461,185200.0
2011-06-03 15:30:00,51.53,51.66,51.39,51.42,487100.0,45.6372,45.7524,45.5132,45.5398,487100.0
2011-06-06 09:30:00,51.05,51.25,50.99,51.07,287500.0,45.2121,45.3893,45.159,45.2298,287500.0
2011-06-06 10:00:00,51.07,51.13,50.88,51.06,189100.0,45.2298,45.283,45.0616,45.221,189100.0
2011-06-06 10:30:00,51.07,51.17,50.97,51.01,134100.0,45.2298,45.3184,45.1413,45.1767,134100.0
2011-06-06 11:00:00,51.01,51.17,50.99,51.1,155200.0,45.1767,45.3184,45.159,45.2564,155200.0
2011-06-06 11:30:00,51.09,51.17,51.07,51.13,108900.0,45.2476,45.3184,45.2298,45.283,108900.0
2011-06-06 12:00:00,51.12,51.23,51.09,51.19,158200.0,45.2741,45.3715,45.2476,45.3361,158200.0
2011-06-06 12:30:00,51.18,51.2,51.09,51.17,106100.0,45.3273,45.345,45.2476,45.3184,106100.0
2011-06-06 13:00:00,51.17,51.24,51.11,51.19,137500.0,45.3184,45.3804,45.2653,45.3361,137500.0
2011-06-06 13:30:00,51.19,51.27,51.01,51.22,166800.0,45.3361,45.407,45.1767,45.3627,166800.0
2011-06-06 14:00:00,51.22,51.45,51.22,51.34,112100.0,45.3627,45.5664,45.3627,45.469,112100.0
2011-06-06 14:30:00,51.34,51.44,51.24,51.31,138200.0,45.469,45.5575,45.3804,45.4424,138200.0
2011-06-06 15:00:00,51.3,51.36,51.16,51.2,207100.0,45.4335,45.4867,45.3096,45.345,207100.0
2011-06-06 15:30:00,51.19,51.39,51.17,51.19,364400.0,45.3361,45.5132,45.3184,45.3361,364400.0
2011-06-07 09:30:00,51.36,51.36,50.95,51.08,262300.0,45.4867,45.4867,45.1236,45.2387,262300.0
2011-06-07 10:00:00,51.09,51.36,51.09,51.33,244400.0,45.2476,45.4867,45.2476,45.4601,244400.0
2011-06-07 10:30:00,51.34,51.56,51.34,51.52,117600.0,45.469,45.6638,45.469,45.6284,117600.0
2011-06-07 11:00:00,51.51,51.53,51.41,51.47,177100.0,45.6195,45.6372,45.531,45.5841,177100.0
2011-06-07 11:30:00,51.46,51.62,51.44,51.57,161400.0,45.5752,45.7169,45.5575,45.6727,161400.0
2011-06-07 12:00:00,51.57,51.67,51.55,51.62,86600.0,45.6727,45.7612,45.655,45.7169,86600.0
2011-06-07 12:30:00,51.63,51.77,51.56,51.77,108300.0,45.7258,45.8498,45.6638,45.8498,108300.0
2011-06-07 13:00:00,51.76,51.9,51.74,51.85,134800.0,45.8409,45.9649,45.8232,45.9206,134800.0
2011-06-07 13:30:00,51.85,51.89,51.7,51.7,120000.0,45.9206,45.9561,45.7878,45.7878,120000.0
2011-06-07 14:00:00,51.7,51.94,51.69,51.93,152800.0,45.7878,46.0004,45.7789,45.9915,152800.0
2011-06-07 14:30:00,51.93,51.95,51.78,51.86,150800.0,45.9915,46.0092,45.8587,45.9295,150800.0
2011-06-07 15:00:00,51.86,51.98,51.8,51.86,209200.0,45.9295,46.0358,45.8764,45.9295,209200.0
2011-06-07 15:30:00,51.85,51.86,51.54,51.56,367300.0,45.9206,45.9295,45.6461,45.6638,367300.0
2011-06-08 09:30:00,51.25,51.55,51.06,51.22,151300.0,45.3893,45.655,45.221,45.3627,151300.0
2011-06-08 10:00:00,51.22,51.37,51.16,51.34,148300.0,45.3627,45.4955,45.3096,45.469,148300.0
2011-06-08 10:30:00,51.34,51.36,51.17,51.23,130600.0,45.469,45.4867,45.3184,45.3715,130600.0
2011-06-08 11:00:00,51.23,51.3,50.96,51.0,243100.0,45.3715,45.4335,45.1324,45.1678,243100.0
2011-06-08 11:30:00,50.99,51.14,50.94,51.14,166100.0,45.159,45.2918,45.1147,45.2918,166100.0
2011-06-08 12:00:00,51.14,51.17,51.01,51.05,147400.0,45.2918,45.3184,45.1767,45.2121,147400.0
2011-06-08 12:30:00,51.05,51.25,51.03,51.24,172800.0,45.2121,45.3893,45.1944,45.3804,172800.0
2011-06-08 13:00:00,51.24,51.29,51.06,51.1,112400.0,45.3804,45.4247,45.221,45.2564,112400.0
2011-06-08 13:30:00,51.1,51.12,50.84,50.91,185100.0,45.2564,45.2741,45.0261,45.0881,185100.0
2011-06-08 14:00:00,50.91,51.06,50.88,51.03,245800.0,45.0881,45.221,45.0616,45.1944,245800.0
2011-06-08 14:30:00,51.04,51.19,51.04,51.08,122000.0,45.2033,45.3361,45.2033,45.2387,122000.0
2011-06-08 15:00:00,51.08,51.1,50.94,50.98,253000.0,45.2387,45.2564,45.1147,45.1501,253000.0
2011-06-08 15:30:00,50.98,51.15,50.97,51.0,281600.0,45.1501,45.3007,45.1413,45.1678,281600.0
2011-06-09 09:30:00,51.16,51.16,50.73,50.84,145700.0,45.3096,45.3096,44.9287,45.0261,145700.0
2011-06-09 10:00:00,50.85,51.0,50.73,50.73,139100.0,45.035,45.1678,44.9287,44.9287,139100.0
2011-06-09 10:30:00,50.74,50.91,50.71,50.72,140700.0,44.9376,45.0881,44.911,44.9199,140700.0
2011-06-09 11:00:00,50.72,50.81,50.57,50.63,219600.0,44.9199,44.9996,44.787,44.8402,219600.0
2011-06-09 11:30:00,50.63,50.95,50.63,50.87,161300.0,44.8402,45.1236,44.8402,45.0527,161300.0
2011-06-09 12:00:00,50.87,50.98,50.87,50.94,141600.0,45.0527,45.1501,45.0527,45.1147,141600.0
2011-06-09 12:30:00,50.93,51.06,50.93,51.04,115200.0,45.1059,45.221,45.1059,45.2033,115200.0
2011-06-09 13:00:00,51.03,51.18,51.01,51.1,116100.0,45.1944,45.3273,45.1767,45.2564,116100.0
2011-06-09 13:30:00,51.1,51.17,51.06,51.12,79500.0,45.2564,45.3184,45.221,45.2741,79500.0
2011-06-09 14:00:00,51.12,51.19,51.05,51.05,150700.0,45.2741,45.3361,45.2121,45.2121,150700.0
2011-06-09 14:30:00,51.06,51.1,51.03,51.09,118100.0,45.221,45.2564,45.1944,45.2476,118100.0
2011-06-09 15:00:00,51.09,51.09,50.94,50.96,193700.0,45.2476,45.2476,45.1147,45.1324,193700.0
2011-06-09 15:30:00,50.96,50.98,50.76,50.8,487600.0,45.1324,45.1501,44.9553,44.9907,487600.0
2011-06-10 09:30:00,50.74,50.83,50.37,50.63,264000.0,44.9376,45.0173,44.6099,44.8402,264000.0
2011-06-10 10:00:00,50.64,50.64,50.41,50.5,156500.0,44.849,44.849,44.6453,44.725,156500.0
2011-06-10 10:30:00,50.49,50.54,50.27,50.33,121400.0,44.7162,44.7605,44.5213,44.5745,121400.0
2011-06-10 11:00:00,50.32,50.49,50.22,50.43,105600.0,44.5656,44.7162,44.477,44.663,105600.0
2011-06-10 11:30:00,50.42,50.58,50.38,50.54,89600.0,44.6542,44.7959,44.6187,44.7605,89600.0
2011-06-10 12:00:00,50.55,50.64,50.52,50.61,106500.0,44.7693,44.849,44.7427,44.8224,106500.0
2011-06-10 12:30:00,50.61,50.81,50.61,50.77,146900.0,44.8224,44.9996,44.8224,44.9642,146900.0
2011-06-10 13:00:00,50.76,50.78,50.63,50.77,151100.0,44.9553,44.973,44.8402,44.9642,151100.0
2011-06-10 13:30:00,50.77,50.77,50.62,50.65,155600.0,44.9642,44.9642,44.8313,44.8579,155600.0
2011-06-10 14:00:00,50.65,50.93,50.65,50.77,248200.0,44.8579,45.1059,44.8579,44.9642,248200.0
2011-06-10 14:30:00,50.77,50.88,50.73,50.88,143400.0,44.9642,45.0616,44.9287,45.0616,143400.0
2011-06-10 15:00:00,50.88,50.89,50.66,50.66,155900.0,45.0616,45.0704,44.8667,44.8667,155900.0
2011-06-10 15:30:00,50.67,50.7,50.33,50.34,276400.0,44.8756,44.9022,44.5745,44.5833,276400.0
2011-06-13 09:30:00,50.35,50.5,50.28,50.34,148100.0,44.5922,44.725,44.5302,44.5833,148100.0
2011-06-13 10:00:00,50.34,50.48,50.26,50.45,125800.0,44.5833,44.7073,44.5125,44.6807,125800.0
2011-06-13 10:30:00,50.45,50.48,50.19,50.2,90600.0,44.6807,44.7073,44.4505,44.4593,90600.0
2011-06-13 11:00:00,50.2,50.42,50.11,50.39,89300.0,44.4593,44.6542,44.3796,44.6276,89300.0
2011-06-13 11:30:00,50.38,50.42,50.17,50.19,98400.0,44.6187,44.6542,44.4328,44.4505,98400.0
2011-06-13 12:00:00,50.19,50.39,50.18,50.25,116700.0,44.4505,44.6276,44.4416,44.5036,116700.0
2011-06-13 12:30:00,50.26,50.34,50.21,50.29,83900.0,44.5125,44.5833,44.4682,44.539,83900.0
2011-06-13 13:00:00,50.29,50.36,50.13,50.34,113600.0,44.539,44.601,44.3973,44.5833,113600.0
2011-06-13 13:30:00,50.34,50.47,50.3,50.46,170800.0,44.5833,44.6985,44.5479,44.6896,170800.0
2011-06-13 14:00:00,50.46,50.53,50.42,50.49,135800.0,44.6896,44.7516,44.6542,44.7162,135800.0
2011-06-13 14:30:00,50.48,50.51,50.4,50.43,131800.0,44.7073,44.7339,44.6365,44.663,131800.0
2011-06-13 15:00:00,50.44,50.54,50.41,50.46,207900.0,44.6719,44.7605,44.6453,44.6896,207900.0
2011-06-13 15:30:00,50.46,50.47,50.3,50.35,421400.0,44.6896,44.6985,44.5479,44.5922,421400.0
2011-06-14 09:30:00,50.74,50.74,50.47,50.61,176800.0,44.9376,44.9376,44.6985,44.8224,176800.0
2011-06-14 10:00:00,50.61,50.78,50.58,50.63,121900.0,44.8224,44.973,44.7959,44.8402,121900.0
2011-06-14 10:30:00,50.63,50.81,50.62,50.76,141000.0,44.8402,44.9996,44.8313,44.9553,141000.0
2011-06-14 11:00:00,50.76,50.77,50.69,50.73,90600.0,44.9553,44.9642,44.8933,44.9287,90600.0
2011-06-14 11:30:00,50.74,50.8,50.68,50.77,107700.0,44.9376,44.9907,44.8844,44.9642,107700.0
2011-06-14 12:00:00,50.77,50.78,50.71,50.75,91700.0,44.9642,44.973,44.911,44.9464,91700.0
2011-06-14 12:30:00,50.74,50.76,50.72,50.72,100500.0,44.9376,44.9553,44.9199,44.9199,100500.0
2011-06-14 13:00:00,50.71,50.76,50.68,50.75,111500.0,44.911,44.9553,44.8844,44.9464,111500.0
2011-06-14 13:30:00,50.75,50.84,50.71,50.83,114200.0,44.9464,45.0261,44.911,45.0173,114200.0
2011-06-14 14:00:00,50.84,50.9,50.81,50.85,102200.0,45.0261,45.0793,44.9996,45.035,102200.0
2011-06-14 14:30:00,50.84,50.92,50.84,50.89,110700.0,45.0261,45.097,45.0261,45.0704,110700.0
2011-06-14 15:00:00,50.89,50.94,50.86,50.9,129800.0,45.0704,45.1147,45.0439,45.0793,129800.0
2011-06-14 15:30:00,50.9,50.9,50.69,50.74,393700.0,45.0793,45.0793,44.8933,44.9376,393700.0
2011-06-15 09:30:00,50.3,50.39,50.09,50.32,288000.0,44.5479,44.6276,44.3619,44.5656,288000.0
2011-06-15 10:00:00,50.33,50.64,50.29,50.48,78900.0,44.5745,44.849,44.539,44.7073,78900.0
2011-06-15 10:30:00,50.47,50.51,50.33,50.4,62500.0,44.6985,44.7339,44.5745,44.6365,62500.0
2011-06-15 11:00:00,50.39,50.4,50.21,50.27,83000.0,44.6276,44.6365,44.4682,44.5213,83000.0
2011-06-15 11:30:00,50.29,50.29,50.11,50.11,222200.0,44.539,44.539,44.3796,44.3796,222200.0
2011-06-15 12:00:00,50.11,50.15,50.09,50.14,209900.0,44.3796,44.4151,44.3619,44.4062,209900.0
2011-06-15 12:30:00,50.14,50.21,50.09,50.11,126000.0,44.4062,44.4682,44.3619,44.3796,126000.0
2011-06-15 13:00:00,50.11,50.14,49.92,49.99,199400.0,44.3796,44.4062,44.2114,44.2733,199400.0
2011-06-15 13:30:00,49.99,50.0,49.76,49.84,126500.0,44.2733,44.2822,44.0696,44.1405,126500.0
2011-06-15 14:00:00,49.83,50.02,49.77,49.79,177900.0,44.1316,44.2999,44.0785,44.0962,177900.0
2011-06-15 14:30:00,49.8,49.99,49.75,49.77,144000.0,44.1051,44.2733,44.0608,44.0785,144000.0
2011-06-15 15:00:00,49.77,49.8,49.59,49.75,182400.0,44.0785,44.1051,43.9191,44.0608,182400.0
2011-06-15 15:30:00,49.76,49.79,49.61,49.65,439500.0,44.0696,44.0962,43.9368,43.9722,439500.0
2011-06-16 09:30:00,49.66,50.08,49.39,49.47,213000.0,43.9811,44.3531,43.742,43.8128,213000.0
2011-06-16 10:00:00,49.47,49.55,49.32,49.52,247700.0,43.8128,43.8837,43.68,43.8571,247700.0
2011-06-16 10:30:00,49.52,49.65,49.51,49.54,144900.0,43.8571,43.9722,43.8482,43.8748,144900.0
2011-06-16 11:00:00,49.55,49.61,49.45,49.6,144000.0,43.8837,43.9368,43.7951,43.9279,144000.0
2011-06-16 11:30:00,49.61,49.64,49.39,49.41,109700.0,43.9368,43.9634,43.742,43.7597,109700.0
2011-06-16 12:00:00,49.42,49.51,49.39,49.45,83800.0,43.7685,43.8482,43.742,43.7951,83800.0
2011-06-16 12:30:00,49.46,49.56,49.45,49.49,126800.0,43.804,43.8925,43.7951,43.8305,126800.0
2011-06-16 13:00:00,49.49,49.53,49.37,49.37,128200.0,43.8305,43.866,43.7242,43.7242,128200.0
2011-06-16 13:30:00,49.37,49.4,49.05,49.06,131200.0,43.7242,43.7508,43.4408,43.4497,131200.0
2011-06-16 14:00:00,49.06,49.08,48.91,48.99,230900.0,43.4497,43.4674,43.3169,43.3877,230900.0
2011-06-16 14:30:00,48.99,49.01,48.71,48.85,215500.0,43.3877,43.4054,43.1397,43.2637,215500.0
2011-06-16 15:00:00,48.84,49.01,48.8,49.0,270000.0,43.2549,43.4054,43.2194,43.3966,270000.0
2011-06-16 15:30:00,49.0,49.22,48.97,49.19,535500.0,43.3966,43.5914,43.37,43.5648,535500.0
2011-06-17 09:30:00,49.92,50.1,49.75,50.02,758800.0,44.2114,44.3708,44.0608,44.2999,758800.0
2011-06-17 10:00:00,50.01,50.18,49.86,49.88,193300.0,44.2911,44.4416,44.1582,44.1759,193300.0
2011-06-17 10:30:00,49.87,49.93,49.66,49.7,133900.0,44.1671,44.2202,43.9811,44.0165,133900.0
2011-06-17 11:00:00,49.71,49.71,49.44,49.53,137400.0,44.0254,44.0254,43.7862,43.866,137400.0
2011-06-17 11:30:00,49.54,49.62,49.46,49.6,101700.0,43.8748,43.9457,43.804,43.9279,101700.0
2011-06-17 12:00:00,49.59,49.68,49.46,49.55,131000.0,43.9191,43.9988,43.804,43.8837,131000.0
2011-06-17 12:30:00,49.56,49.58,49.42,49.48,93100.0,43.8925,43.9102,43.7685,43.8217,93100.0
2011-06-17 13:00:00,49.48,49.53,49.33,49.4,88200.0,43.8217,43.866,43.6888,43.7508,88200.0
2011-06-17 13:30:00,49.4,49.49,49.26,49.28,93700.0,43.7508,43.8305,43.6268,43.6445,93700.0
2011-06-17 14:00:00,49.29,49.43,49.28,49.43,115600.0,43.6534,43.7774,43.6445,43.7774,115600.0
2011-06-17 14:30:00,49.44,49.45,49.31,49.33,149200.0,43.7862,43.7951,43.6711,43.6888,149200.0
2011-06-17 15:00:00,49.34,49.38,49.13,49.3,207800.0,43.6977,43.7331,43.5117,43.6623,207800.0
2011-06-17 15:30:00,49.31,49.44,49.15,49.15,576100.0,43.6711,43.7862,43.5294,43.5294,576100.0
2011-06-20 09:30:00,49.18,49.65,49.18,49.62,180600.0,43.556,43.9722,43.556,43.9457,180600.0
2011-06-20 10:00:00,49.63,49.66,49.46,49.6,164200.0,43.9545,43.9811,43.804,43.9279,164200.0
2011-06-20 10:30:00,49.61,49.83,49.61,49.75,173700.0,43.9368,44.1316,43.9368,44.0608,173700.0
2011-06-20 11:00:00,49.75,49.76,49.65,49.7,138900.0,44.0608,44.0696,43.9722,44.0165,138900.0
2011-06-20 11:30:00,49.7,49.89,49.64,49.84,154400.0,44.0165,44.1848,43.9634,44.1405,154400.0
2011-06-20 12:00:00,49.84,49.93,49.76,49.93,139500.0,44.1405,44.2202,44.0696,44.2202,139500.0
2011-06-20 12:30:00,49.93,49.93,49.72,49.73,84300.0,44.2202,44.2202,44.0342,44.0431,84300.0
2011-06-20 13:00:00,49.74,49.78,49.67,49.71,70600.0,44.0519,44.0874,43.9899,44.0254,70600.0
2011-06-20 13:30:00,49.72,49.81,49.61,49.63,71300.0,44.0342,44.1139,43.9368,43.9545,71300.0
2011-06-20 14:00:00,49.63,49.64,49.53,49.55,103600.0,43.9545,43.9634,43.866,43.8837,103600.0
2011-06-20 14:30:00,49.55,49.68,49.54,49.68,118200.0,43.8837,43.9988,43.8748,43.9988,118200.0
2011-06-20 15:00:00,49.68,49.69,49.43,49.44,151600.0,43.9988,44.0077,43.7774,43.7862,151600.0
2011-06-20 15:30:00,49.44,49.45,49.32,49.4,435800.0,43.7862,43.7951,43.68,43.7508,435800.0
2011-06-21 09:30:00,49.46,49.73,49.12,49.71,272700.0,43.804,44.0431,43.5028,44.0254,272700.0
2011-06-21 10:00:00,49.7,50.14,49.7,50.11,189700.0,44.0165,44.4062,44.0165,44.3796,189700.0
2011-06-21 10:30:00,50.11,50.29,50.09,50.23,90600.0,44.3796,44.539,44.3619,44.4859,90600.0
2011-06-21 11:00:00,50.24,50.38,50.21,50.34,86600.0,44.4948,44.6187,44.4682,44.5833,86600.0
2011-06-21 11:30:00,50.34,50.42,50.29,50.32,93000.0,44.5833,44.6542,44.539,44.5656,93000.0
2011-06-21 12:00:00,50.33,50.34,50.14,50.16,113600.0,44.5745,44.5833,44.4062,44.4239,113600.0
2011-06-21 12:30:00,50.16,50.31,50.16,50.3,126200.0,44.4239,44.5568,44.4239,44.5479,126200.0
2011-06-21 13:00:00,50.29,50.31,50.23,50.28,98000.0,44.539,44.5568,44.4859,44.5302,98000.0
2011-06-21 13:30:00,50.28,50.28,50.21,50.27,109000.0,44.5302,44.5302,44.4682,44.5213,109000.0
2011-06-21 14:00:00,50.26,50.46,50.25,50.44,153300.0,44.5125,44.6896,44.5036,44.6719,153300.0
2011-06-21 14:30:00,50.44,50.57,50.41,50.51,240000.0,44.6719,44.787,44.6453,44.7339,240000.0
2011-06-21 15:00:00,50.52,50.57,50.43,50.51,180700.0,44.7427,44.787,44.663,44.7339,180700.0
2011-06-21 15:30:00,50.51,50.53,50.34,50.4,591500.0,44.7339,44.7516,44.5833,44.6365,591500.0
2011-06-22 09:30:00,50.08,50.69,49.88,50.64,364300.0,44.3531,44.8933,44.1759,44.849,364300.0
2011-06-22 10:00:00,50.63,50.65,50.5,50.58,136600.0,44.8402,44.8579,44.725,44.7959,136600.0
2011-06-22 10:30:00,50.58,50.62,50.51,50.58,152900.0,44.7959,44.8313,44.7339,44.7959,152900.0
2011-06-22 11:00:00,50.58,50.82,50.53,50.81,141000.0,44.7959,45.0084,44.7516,44.9996,141000.0
2011-06-22 11:30:00,50.8,50.87,50.72,50.74,215000.0,44.9907,45.0527,44.9199,44.9376,215000.0
2011-06-22 12:00:00,50.73,50.74,50.5,50.54,179200.0,44.9287,44.9376,44.725,44.7605,179200.0
2011-06-22 12:30:00,50.54,50.61,50.41,50.55,159100.0,44.7605,44.8224,44.6453,44.7693,159100.0
2011-06-22 13:00:00,50.55,50.6,50.51,50.58,107000.0,44.7693,44.8136,44.7339,44.7959,107000.0
2011-06-22 13:30:00,50.58,50.8,50.57,50.78,87500.0,44.7959,44.9907,44.787,44.973,87500.0
2011-06-22 14:00:00,50.78,50.8,50.58,50.6,235900.0,44.973,44.9907,44.7959,44.8136,235900.0
2011-06-22 14:30:00,50.61,50.68,50.47,50.53,144500.0,44.8224,44.8844,44.6985,44.7516,144500.0
2011-06-22 15:00:00,50.53,50.63,50.52,50.56,159200.0,44.7516,44.8402,44.7427,44.7782,159200.0
2011-06-22 15:30:00,50.56,50.62,50.36,50.38,454500.0,44.7782,44.8313,44.601,44.6187,454500.0
2011-06-23 09:30:00,50.03,50.04,49.56,49.79,191300.0,44.3088,44.3176,43.8925,44.0962,191300.0
2011-06-23 10:00:00,49.79,49.94,49.64,49.81,237900.0,44.0962,44.2291,43.9634,44.1139,237900.0
2011-06-23 10:30:00,49.8,49.85,49.45,49.59,168700.0,44.1051,44.1494,43.7951,43.9191,168700.0
2011-06-23 11:00:00,49.58,50.04,49.58,50.01,112700.0,43.9102,44.3176,43.9102,44.2911,112700.0
2011-06-23 11:30:00,50.01,50.11,49.97,50.08,93200.0,44.2911,44.3796,44.2556,44.3531,93200.0
2011-06-23 12:00:00,50.09,50.17,49.92,49.97,119200.0,44.3619,44.4328,44.2114,44.2556,119200.0
2011-06-23 12:30:00,49.98,50.17,49.98,50.17,78600.0,44.2645,44.4328,44.2645,44.4328,78600.0
2011-06-23 13:00:00,50.17,50.35,50.11,50.31,137400.0,44.4328,44.5922,44.3796,44.5568,137400.0
2011-06-23 13:30:00,50.31,50.42,50.21,50.38,122900.0,44.5568,44.6542,44.4682,44.6187,122900.0
2011-06-23 14:00:00,50.38,50.38,50.06,50.12,133300.0,44.6187,44.6187,44.3353,44.3885,133300.0
2011-06-23 14:30:00,50.12,50.49,50.0,50.49,146900.0,44.3885,44.7162,44.2822,44.7162,146900.0
2011-06-23 15:00:00,50.48,50.77,50.32,50.44,340300.0,44.7073,44.9642,44.5656,44.6719,340300.0
2011-06-23 15:30:00,50.45,50.78,50.33,50.72,543300.0,44.6807,44.973,44.5745,44.9199,543300.0
2011-06-24 09:30:00,50.59,50.65,50.13,50.57,152000.0,44.8047,44.8579,44.3973,44.787,152000.0
2011-06-24 10:00:00,50.57,50.68,50.31,50.44,155200.0,44.787,44.8844,44.5568,44.6719,155200.0
2011-06-24 10:30:00,50.45,50.62,50.38,50.46,157400.0,44.6807,44.8313,44.6187,44.6896,157400.0
2011-06-24 11:00:00,50.46,50.52,50.22,50.52,113500.0,44.6896,44.7427,44.477,44.7427,113500.0
2011-06-24 11:30:00,50.53,50.64,50.49,50.57,98600.0,44.7516,44.849,44.7162,44.787,98600.0
2011-06-24 12:00:00,50.56,50.64,50.47,50.48,110800.0,44.7782,44.849,44.6985,44.7073,110800.0
2011-06-24 12:30:00,50.48,50.57,50.29,50.37,74200.0,44.7073,44.787,44.539,44.6099,74200.0
2011-06-24 13:00:00,50.37,50.52,50.27,50.52,72200.0,44.6099,44.7427,44.5213,44.7427,72200.0
2011-06-24 13:30:00,50.51,50.68,50.44,50.63,124200.0,44.7339,44.8844,44.6719,44.8402,124200.0
2011-06-24 14:00:00,50.63,50.65,50.41,50.61,149800.0,44.8402,44.8579,44.6453,44.8224,149800.0
2011-06-24 14:30:00,50.6,50.6,50.44,50.46,116900.0,44.8136,44.8136,44.6719,44.6896,116900.0
2011-06-24 15:00:00,50.47,50.48,50.31,50.35,160500.0,44.6985,44.7073,44.5568,44.5922,160500.0
2011-06-24 15:30:00,50.35,50.54,50.33,50.5,453000.0,44.5922,44.7605,44.5745,44.725,453000.0
2011-06-27 09:30:00,50.11,50.36,49.91,50.21,255800.0,44.3796,44.601,44.2025,44.4682,255800.0
2011-06-27 10:00:00,50.22,50.63,50.18,50.63,133500.0,44.477,44.8402,44.4416,44.8402,133500.0
2011-06-27 10:30:00,50.66,50.72,50.59,50.67,110600.0,44.8667,44.9199,44.8047,44.8756,110600.0
2011-06-27 11:00:00,50.67,50.75,50.6,50.7,92100.0,44.8756,44.9464,44.8136,44.9022,92100.0
2011-06-27 11:30:00,50.69,50.98,50.67,50.98,116000.0,44.8933,45.1501,44.8756,45.1501,116000.0
2011-06-27 12:00:00,50.99,51.07,50.9,50.92,113400.0,45.159,45.2298,45.0793,45.097,113400.0
2011-06-27 12:30:00,50.92,50.96,50.82,50.83,58700.0,45.097,45.1324,45.0084,45.0173,58700.0
2011-06-27 13:00:00,50.83,50.95,50.72,50.73,83100.0,45.0173,45.1236,44.9199,44.9287,83100.0
2011-06-27 13:30:00,50.74,50.86,50.71,50.76,91300.0,44.9376,45.0439,44.911,44.9553,91300.0
2011-06-27 14:00:00,50.77,51.01,50.76,50.97,175600.0,44.9642,45.1767,44.9553,45.1413,175600.0
2011-06-27 14:30:00,50.97,51.03,50.94,50.94,123900.0,45.1413,45.1944,45.1147,45.1147,123900.0
2011-06-27 15:00:00,50.94,51.03,50.92,50.95,195300.0,45.1147,45.1944,45.097,45.1236,195300.0
2011-06-27 15:30:00,50.95,50.97,50.81,50.83,380000.0,45.1236,45.1413,44.9996,45.0173,380000.0
2011-06-28 09:30:00,51.11,51.57,50.9,51.46,159700.0,45.2653,45.6727,45.0793,45.5752,159700.0
2011-06-28 10:00:00,51.46,51.62,51.41,51.59,101400.0,45.5752,45.7169,45.531,45.6904,101400.0
2011-06-28 10:30:00,51.59,51.68,51.5,51.55,121200.0,45.6904,45.7701,45.6107,45.655,121200.0
2011-06-28 11:00:00,51.53,51.7,51.46,51.58,91500.0,45.6372,45.7878,45.5752,45.6815,91500.0
2011-06-28 11:30:00,51.57,51.62,51.48,51.52,91600.0,45.6727,45.7169,45.593,45.6284,91600.0
2011-06-28 12:00:00,51.52,51.56,51.47,51.55,86600.0,45.6284,45.6638,45.5841,45.655,86600.0
2011-06-28 12:30:00,51.55,51.57,51.47,51.47,113200.0,45.655,45.6727,45.5841,45.5841,113200.0
2011-06-28 13:00:00,51.47,51.53,51.44,51.5,91800.0,45.5841,45.6372,45.5575,45.6107,91800.0
2011-06-28 13:30:00,51.5,51.59,51.48,51.52,106600.0,45.6107,45.6904,45.593,45.6284,106600.0
2011-06-28 14:00:00,51.51,51.76,51.51,51.76,92200.0,45.6195,45.8409,45.6195,45.8409,92200.0
2011-06-28 14:30:00,51.76,51.81,51.6,51.64,123200.0,45.8409,45.8852,45.6992,45.7347,123200.0
2011-06-28 15:00:00,51.65,51.65,51.5,51.53,248200.0,45.7435,45.7435,45.6107,45.6372,248200.0
2011-06-28 15:30:00,51.52,51.55,51.41,51.5,453500.0,45.6284,45.655,45.531,45.6107,453500.0
2011-06-29 09:30:00,51.52,51.57,51.21,51.34,170800.0,45.6284,45.6727,45.3538,45.469,170800.0
2011-06-29 10:00:00,51.35,51.5,51.18,51.46,168800.0,45.4778,45.6107,45.3273,45.5752,168800.0
2011-06-29 10:30:00,51.46,51.68,51.4,51.65,146700.0,45.5752,45.7701,45.5221,45.7435,146700.0
2011-06-29 11:00:00,51.64,51.66,51.49,51.56,197600.0,45.7347,45.7524,45.6018,45.6638,197600.0
2011-06-29 11:30:00,51.56,51.76,51.54,51.76,92500.0,45.6638,45.8409,45.6461,45.8409,92500.0
2011-06-29 12:00:00,51.76,51.85,51.67,51.71,99700.0,45.8409,45.9206,45.7612,45.7967,99700.0
2011-06-29 12:30:00,51.71,51.88,51.69,51.81,136200.0,45.7967,45.9472,45.7789,45.8852,136200.0
2011-06-29 13:00:00,51.81,51.93,51.76,51.88,114600.0,45.8852,45.9915,45.8409,45.9472,114600.0
2011-06-29 13:30:00,51.89,51.94,51.71,51.72,128600.0,45.9561,46.0004,45.7967,45.8055,128600.0
2011-06-29 14:00:00,51.72,51.79,51.56,51.6,92300.0,45.8055,45.8675,45.6638,45.6992,92300.0
2011-06-29 14:30:00,51.6,51.63,51.5,51.56,158700.0,45.6992,45.7258,45.6107,45.6638,158700.0
2011-06-29 15:00:00,51.57,51.86,51.56,51.78,151300.0,45.6727,45.9295,45.6638,45.8587,151300.0
2011-06-29 15:30:00,51.78,51.87,51.7,51.76,399800.0,45.8587,45.9384,45.7878,45.8409,399800.0
2011-06-30 09:30:00,52.0,52.0,51.55,51.76,161300.0,46.0535,46.0535,45.655,45.8409,161300.0
2011-06-30 10:00:00,51.77,52.0,51.76,51.99,103500.0,45.8498,46.0535,45.8409,46.0446,103500.0
2011-06-30 10:30:00,51.99,52.0,51.8,51.99,92800.0,46.0446,46.0535,45.8764,46.0446,92800.0
2011-06-30 11:00:00,51.98,52.16,51.94,52.15,164900.0,46.0358,46.1952,46.0004,46.1863,164900.0
2011-06-30 11:30:00,52.16,52.22,52.04,52.11,70200.0,46.1952,46.2483,46.0889,46.1509,70200.0
2011-06-30 12:00:00,52.11,52.11,51.92,51.93,55200.0,46.1509,46.1509,45.9826,45.9915,55200.0
2011-06-30 12:30:00,51.93,51.96,51.88,51.89,69600.0,45.9915,46.0181,45.9472,45.9561,69600.0
2011-06-30 13:00:00,51.89,51.89,51.76,51.79,65800.0,45.9561,45.9561,45.8409,45.8675,65800.0
2011-06-30 13:30:00,51.79,51.88,51.79,51.86,116600.0,45.8675,45.9472,45.8675,45.9295,116600.0
2011-06-30 14:00:00,51.87,51.9,51.8,51.8,128700.0,45.9384,45.9649,45.8764,45.8764,128700.0
2011-06-30 14:30:00,51.82,51.86,51.69,51.79,203200.0,45.8941,45.9295,45.7789,45.8675,203200.0
2011-06-30 15:00:00,51.79,51.84,51.7,51.83,145800.0,45.8675,45.9118,45.7878,45.9029,145800.0
2011-06-30 15:30:00,51.83,51.9,51.8,51.85,305400.0,45.9029,45.9649,45.8764,45.9206,305400.0
2011-07-01 09:30:00,51.97,51.98,51.7,51.83,59300.0,46.0269,46.0358,45.7878,45.9029,59300.0
2011-07-01 10:00:00,51.84,52.16,51.83,52.1,96400.0,45.9118,46.1952,45.9029,46.1421,96400.0
2011-07-01 10:30:00,52.1,52.18,52.0,52.0,82900.0,46.1421,46.2129,46.0535,46.0535,82900.0
2011-07-01 11:00:00,52.01,52.03,51.79,51.79,120400.0,46.0623,46.0801,45.8675,45.8675,120400.0
2011-07-01 11:30:00,51.8,51.81,51.63,51.68,140000.0,45.8764,45.8852,45.7258,45.7701,140000.0
2011-07-01 12:00:00,51.69,51.86,51.64,51.83,98500.0,45.7789,45.9295,45.7347,45.9029,98500.0
2011-07-01 12:30:00,51.83,51.91,51.76,51.88,105000.0,45.9029,45.9738,45.8409,45.9472,105000.0
2011-07-01 13:00:00,51.89,52.07,51.86,52.05,86600.0,45.9561,46.1155,45.9295,46.0978,86600.0
2011-07-01 13:30:00,52.06,52.23,52.01,52.23,102500.0,46.1066,46.2572,46.0623,46.2572,102500.0
2011-07-01 14:00:00,52.22,52.32,52.17,52.27,79100.0,46.2483,46.3369,46.2041,46.2926,79100.0
2011-07-01 14:30:00,52.28,52.32,52.26,52.31,104400.0,46.3015,46.3369,46.2838,46.328,104400.0
2011-07-01 15:00:00,52.31,52.37,52.22,52.25,93200.0,46.328,46.3812,46.2483,46.2749,93200.0
2011-07-01 15:30:00,52.26,52.3,52.21,52.23,259300.0,46.2838,46.3192,46.2395,46.2572,259300.0
2011-07-05 09:30:00,52.29,52.29,52.0,52.1,91400.0,46.3103,46.3103,46.0535,46.1421,91400.0
2011-07-05 10:00:00,52.11,52.2,51.99,52.08,123300.0,46.1509,46.2306,46.0446,46.1243,123300.0
2011-07-05 10:30:00,52.07,52.33,52.07,52.3,197400.0,46.1155,46.3458,46.1155,46.3192,197400.0
2011-07-05 11:00:00,52.31,52.49,52.29,52.48,99700.0,46.328,46.4875,46.3103,46.4786,99700.0
2011-07-05 11:30:00,52.47,52.65,52.46,52.65,92100.0,46.4697,46.6292,46.4609,46.6292,92100.0
2011-07-05 12:00:00,52.65,52.67,52.5,52.53,88600.0,46.6292,46.6469,46.4963,46.5229,88600.0
2011-07-05 12:30:00,52.53,52.54,52.44,52.47,88900.0,46.5229,46.5317,46.4432,46.4697,88900.0
2011-07-05 13:00:00,52.47,52.58,52.46,52.57,82200.0,46.4697,46.5672,46.4609,46.5583,82200.0
2011-07-05 13:30:00,52.57,52.7,52.53,52.7,71500.0,46.5583,46.6734,46.5229,46.6734,71500.0
2011-07-05 14:00:00,52.7,52.7,52.34,52.35,220800.0,46.6734,46.6734,46.3546,46.3635,220800.0
2011-07-05 14:30:00,52.33,52.43,52.32,52.35,177600.0,46.3458,46.4343,46.3369,46.3635,177600.0
2011-07-05 15:00:00,52.35,52.38,52.25,52.35,241500.0,46.3635,46.39,46.2749,46.3635,241500.0
2011-07-05 15:30:00,52.35,52.41,52.29,52.37,343400.0,46.3635,46.4166,46.3103,46.3812,343400.0
2011-07-06 09:30:00,51.66,51.87,51.14,51.58,432800.0,45.7524,45.9384,45.2918,45.6815,432800.0
2011-07-06 10:00:00,51.56,51.9,51.51,51.89,361500.0,45.6638,45.9649,45.6195,45.9561,361500.0
2011-07-06 10:30:00,51.9,52.08,51.75,51.98,249300.0,45.9649,46.1243,45.8321,46.0358,249300.0
2011-07-06 11:00:00,51.98,52.25,51.93,52.21,160500.0,46.0358,46.2749,45.9915,46.2395,160500.0
2011-07-06 11:30:00,52.23,52.26,52.1,52.19,174800.0,46.2572,46.2838,46.1421,46.2218,174800.0
2011-07-06 12:00:00,52.2,52.35,52.2,52.31,81900.0,46.2306,46.3635,46.2306,46.328,81900.0
2011-07-06 12:30:00,52.31,52.52,52.25,52.52,92000.0,46.328,46.514,46.2749,46.514,92000.0
2011-07-06 13:00:00,52.51,52.55,52.42,52.43,148700.0,46.5052,46.5406,46.4255,46.4343,148700.0
2011-07-06 13:30:00,52.43,52.48,52.35,52.41,103200.0,46.4343,46.4786,46.3635,46.4166,103200.0
2011-07-06 14:00:00,52.41,52.41,52.18,52.31,170100.0,46.4166,46.4166,46.2129,46.328,170100.0
2011-07-06 14:30:00,52.31,52.48,52.27,52.36,164700.0,46.328,46.4786,46.2926,46.3723,164700.0
2011-07-06 15:00:00,52.36,52.39,52.21,52.24,306200.0,46.3723,46.3989,46.2395,46.266,306200.0
2011-07-06 15:30:00,52.23,52.37,52.21,52.36,440700.0,46.2572,46.3812,46.2395,46.3723,440700.0
2011-07-07 09:30:00,52.72,52.75,52.24,52.33,273800.0,46.6912,46.7177,46.266,46.3458,273800.0
2011-07-07 10:00:00,52.33,52.36,52.11,52.19,236000.0,46.3458,46.3723,46.1509,46.2218,236000.0
2011-07-07 10:30:00,52.19,52.48,52.19,52.36,158500.0,46.2218,46.4786,46.2218,46.3723,158500.0
2011-07-07 11:00:00,52.36,52.36,52.16,52.23,162700.0,46.3723,46.3723,46.1952,46.2572,162700.0
2011-07-07 11:30:00,52.23,52.26,52.2,52.24,108700.0,46.2572,46.2838,46.2306,46.266,108700.0
2011-07-07 12:00:00,52.25,52.27,52.22,52.22,132500.0,46.2749,46.2926,46.2483,46.2483,132500.0
2011-07-07 12:30:00,52.22,52.24,52.06,52.1,143000.0,46.2483,46.266,46.1066,46.1421,143000.0
2011-07-07 13:00:00,52.1,52.14,52.07,52.1,144800.0,46.1421,46.1775,46.1155,46.1421,144800.0
2011-07-07 13:30:00,52.1,52.21,52.09,52.19,136700.0,46.1421,46.2395,46.1332,46.2218,136700.0
2011-07-07 14:00:00,52.2,52.22,52.14,52.18,200000.0,46.2306,46.2483,46.1775,46.2129,200000.0
2011-07-07 14:30:00,52.18,52.19,52.02,52.05,315000.0,46.2129,46.2218,46.0712,46.0978,315000.0
2011-07-07 15:00:00,52.06,52.3,52.06,52.25,197500.0,46.1066,46.3192,46.1066,46.2749,197500.0
2011-07-07 15:30:00,52.25,52.31,52.2,52.25,356200.0,46.2749,46.328,46.2306,46.2749,356200.0
2011-07-08 09:30:00,51.87,52.12,51.82,51.98,213300.0,45.9384,46.1598,45.8941,46.0358,213300.0
2011-07-08 10:00:00,51.98,51.99,51.72,51.79,119900.0,46.0358,46.0446,45.8055,45.8675,119900.0
2011-07-08 10:30:00,51.78,51.78,51.39,51.4,253300.0,45.8587,45.8587,45.5132,45.5221,253300.0
2011-07-08 11:00:00,51.4,51.5,51.26,51.32,223800.0,45.5221,45.6107,45.3981,45.4513,223800.0
2011-07-08 11:30:00,51.33,51.53,51.23,51.45,127900.0,45.4601,45.6372,45.3715,45.5664,127900.0
2011-07-08 12:00:00,51.46,51.53,51.4,51.5,93900.0,45.5752,45.6372,45.5221,45.6107,93900.0
2011-07-08 12:30:00,51.5,51.55,51.48,51.49,134400.0,45.6107,45.655,45.593,45.6018,134400.0
2011-07-08 13:00:00,51.48,51.66,51.44,51.66,111100.0,45.593,45.7524,45.5575,45.7524,111100.0
2011-07-08 13:30:00,51.67,51.71,51.54,51.61,143800.0,45.7612,45.7967,45.6461,45.7081,143800.0
2011-07-08 14:00:00,51.6,51.73,51.56,51.67,102000.0,45.6992,45.8144,45.6638,45.7612,102000.0
2011-07-08 14:30:00,51.67,51.71,51.57,51.68,134100.0,45.7612,45.7967,45.6727,45.7701,134100.0
2011-07-08 15:00:00,51.68,51.72,51.52,51.56,218400.0,45.7701,45.8055,45.6284,45.6638,218400.0
2011-07-08 15:30:00,51.57,51.83,51.55,51.7,678600.0,45.6727,45.9029,45.655,45.7878,678600.0
2011-07-11 09:30:00,51.15,51.57,51.12,51.5,138500.0,45.3007,45.6727,45.2741,45.6107,138500.0
2011-07-11 10:00:00,51.49,51.51,51.18,51.19,94000.0,45.6018,45.6195,45.3273,45.3361,94000.0
2011-07-11 10:30:00,51.2,51.25,50.99,51.0,118100.0,45.345,45.3893,45.159,45.1678,118100.0
2011-07-11 11:00:00,51.0,51.1,50.92,51.07,115700.0,45.1678,45.2564,45.097,45.2298,115700.0
2011-07-11 11:30:00,51.06,51.11,50.96,50.96,106900.0,45.221,45.2653,45.1324,45.1324,106900.0
2011-07-11 12:00:00,50.96,51.03,50.93,51.0,43100.0,45.1324,45.1944,45.1059,45.1678,43100.0
2011-07-11 12:30:00,51.0,51.02,50.85,50.93,47200.0,45.1678,45.1856,45.035,45.1059,47200.0
2011-07-11 13:00:00,50.94,50.96,50.78,50.91,51000.0,45.1147,45.1324,44.973,45.0881,51000.0
2011-07-11 13:30:00,50.89,51.0,50.8,51.0,62600.0,45.0704,45.1678,44.9907,45.1678,62600.0
2011-07-11 14:00:00,51.0,51.02,50.84,50.85,69200.0,45.1678,45.1856,45.0261,45.035,69200.0
2011-07-11 14:30:00,50.85,50.96,50.77,50.95,118800.0,45.035,45.1324,44.9642,45.1236,118800.0
2011-07-11 15:00:00,50.96,50.98,50.83,50.91,154400.0,45.1324,45.1501,45.0173,45.0881,154400.0
2011-07-11 15:30:00,50.92,51.0,50.82,50.9,346700.0,45.097,45.1678,45.0084,45.0793,346700.0
2011-07-12 09:30:00,50.66,50.96,50.53,50.71,212400.0,44.8667,45.1324,44.7516,44.911,212400.0
2011-07-12 10:00:00,50.72,50.87,50.7,50.76,141300.0,44.9199,45.0527,44.9022,44.9553,141300.0
2011-07-12 10:30:00,50.76,50.78,50.34,50.46,117500.0,44.9553,44.973,44.5833,44.6896,117500.0
2011-07-12 11:00:00,50.47,50.55,50.33,50.49,90100.0,44.6985,44.7693,44.5745,44.7162,90100.0
2011-07-12 11:30:00,50.49,50.55,50.4,50.49,74600.0,44.7162,44.7693,44.6365,44.7162,74600.0
2011-07-12 12:00:00,50.49,50.61,50.43,50.43,51600.0,44.7162,44.8224,44.663,44.663,51600.0
2011-07-12 12:30:00,50.44,50.51,50.42,50.5,47400.0,44.6719,44.7339,44.6542,44.725,47400.0
2011-07-12 13:00:00,50.5,50.53,50.26,50.26,143300.0,44.725,44.7516,44.5125,44.5125,143300.0
2011-07-12 13:30:00,50.26,50.34,50.25,50.26,59100.0,44.5125,44.5833,44.5036,44.5125,59100.0
2011-07-12 14:00:00,50.27,50.71,50.24,50.69,359200.0,44.5213,44.911,44.4948,44.8933,359200.0
2011-07-12 14:30:00,50.69,50.72,50.45,50.46,179600.0,44.8933,44.9199,44.6807,44.6896,179600.0
2011-07-12 15:00:00,50.46,50.53,50.33,50.41,172000.0,44.6896,44.7516,44.5745,44.6453,172000.0
2011-07-12 15:30:00,50.43,50.49,50.22,50.25,331000.0,44.663,44.7162,44.477,44.5036,331000.0
2011-07-13 09:30:00,50.49,50.67,50.29,50.31,247500.0,44.7162,44.8756,44.539,44.5568,247500.0
2011-07-13 10:00:00,50.31,50.62,50.31,50.61,243600.0,44.5568,44.8313,44.5568,44.8224,243600.0
2011-07-13 10:30:00,50.62,50.94,50.62,50.84,116200.0,44.8313,45.1147,44.8313,45.0261,116200.0
2011-07-13 11:00:00,50.84,50.86,50.69,50.79,89500.0,45.0261,45.0439,44.8933,44.9819,89500.0
2011-07-13 11:30:00,50.79,50.9,50.78,50.9,128500.0,44.9819,45.0793,44.973,45.0793,128500.0
2011-07-13 12:00:00,50.89,50.9,50.79,50.83,87000.0,45.0704,45.0793,44.9819,45.0173,87000.0
2011-07-13 12:30:00,50.82,50.82,50.63,50.64,75400.0,45.0084,45.0084,44.8402,44.849,75400.0
2011-07-13 13:00:00,50.64,50.65,50.52,50.59,51300.0,44.849,44.8579,44.7427,44.8047,51300.0
2011-07-13 13:30:00,50.6,50.64,50.4,50.4,113500.0,44.8136,44.849,44.6365,44.6365,113500.0
2011-07-13 14:00:00,50.4,50.41,50.18,50.22,108100.0,44.6365,44.6453,44.4416,44.477,108100.0
2011-07-13 14:30:00,50.22,50.38,50.21,50.27,109500.0,44.477,44.6187,44.4682,44.5213,109500.0
2011-07-13 15:00:00,50.28,50.29,49.83,49.88,419600.0,44.5302,44.539,44.1316,44.1759,419600.0
2011-07-13 15:30:00,49.87,49.9,49.69,49.84,639300.0,44.1671,44.1936,44.0077,44.1405,639300.0
2011-07-14 09:30:00,49.87,50.43,49.66,50.41,185100.0,44.1671,44.663,43.9811,44.6453,185100.0
2011-07-14 10:00:00,50.41,50.44,50.19,50.3,132200.0,44.6453,44.6719,44.4505,44.5479,132200.0
2011-07-14 10:30:00,50.31,50.34,49.94,49.98,232400.0,44.5568,44.5833,44.2291,44.2645,232400.0
2011-07-14 11:00:00,49.97,50.09,49.96,50.02,128900.0,44.2556,44.3619,44.2468,44.2999,128900.0
2011-07-14 11:30:00,50.03,50.04,49.7,49.78,231500.0,44.3088,44.3176,44.0165,44.0874,231500.0
2011-07-14 12:00:00,49.77,49.77,49.45,49.56,93600.0,44.0785,44.0785,43.7951,43.8925,93600.0
2011-07-14 12:30:00,49.55,49.66,49.4,49.44,65900.0,43.8837,43.9811,43.7508,43.7862,65900.0
2011-07-14 13:00:00,49.44,49.48,49.05,49.13,203700.0,43.7862,43.8217,43.4408,43.5117,203700.0
2011-07-14 13:30:00,49.17,49.49,49.14,49.44,107000.0,43.5471,43.8305,43.5206,43.7862,107000.0
2011-07-14 14:00:00,49.45,49.57,49.3,49.36,71600.0,43.7951,43.9014,43.6623,43.7154,71600.0
2011-07-14 14:30:00,49.36,49.43,49.27,49.35,86600.0,43.7154,43.7774,43.6357,43.7065,86600.0
2011-07-14 15:00:00,49.35,49.41,49.18,49.26,116800.0,43.7065,43.7597,43.556,43.6268,116800.0
2011-07-14 15:30:00,49.26,49.4,49.1,49.19,370800.0,43.6268,43.7508,43.4851,43.5648,370800.0
2011-07-15 09:30:00,49.63,49.63,49.02,49.02,360200.0,43.9545,43.9545,43.4143,43.4143,360200.0
2011-07-15 10:00:00,49.02,49.16,48.65,48.72,272800.0,43.4143,43.5383,43.0866,43.1486,272800.0
2011-07-15 10:30:00,48.73,48.96,48.59,48.92,153100.0,43.1574,43.3611,43.0334,43.3257,153100.0
2011-07-15 11:00:00,48.93,49.04,48.85,48.98,110700.0,43.3346,43.432,43.2637,43.3788,110700.0
2011-07-15 11:30:00,48.97,49.12,48.95,49.07,83100.0,43.37,43.5028,43.3523,43.4586,83100.0
2011-07-15 12:00:00,49.07,49.29,49.02,49.28,379300.0,43.4586,43.6534,43.4143,43.6445,379300.0
2011-07-15 12:30:00,49.27,49.36,49.18,49.31,118300.0,43.6357,43.7154,43.556,43.6711,118300.0
2011-07-15 13:00:00,49.3,49.39,49.23,49.37,111400.0,43.6623,43.742,43.6003,43.7242,111400.0
2011-07-15 13:30:00,49.37,49.43,49.26,49.28,93900.0,43.7242,43.7774,43.6268,43.6445,93900.0
2011-07-15 14:00:00,49.28,49.32,49.1,49.1,80200.0,43.6445,43.68,43.4851,43.4851,80200.0
2011-07-15 14:30:00,49.1,49.2,49.07,49.1,80300.0,43.4851,43.5737,43.4586,43.4851,80300.0
2011-07-15 15:00:00,49.09,49.28,49.06,49.26,116200.0,43.4763,43.6445,43.4497,43.6268,116200.0
2011-07-15 15:30:00,49.26,49.37,49.23,49.34,244600.0,43.6268,43.7242,43.6003,43.6977,244600.0
2011-07-18 09:30:00,49.05,49.2,48.6,48.72,148000.0,43.4408,43.5737,43.0423,43.1486,148000.0
2011-07-18 10:00:00,48.76,48.87,48.46,48.56,145700.0,43.184,43.2814,42.9183,43.0069,145700.0
2011-07-18 10:30:00,48.55,48.6,48.29,48.39,187700.0,42.998,43.0423,42.7678,42.8563,187700.0
2011-07-18 11:00:00,48.38,48.5,48.32,48.44,97500.0,42.8475,42.9537,42.7943,42.9006,97500.0
2011-07-18 11:30:00,48.42,48.44,48.15,48.23,116700.0,42.8829,42.9006,42.6438,42.7146,116700.0
2011-07-18 12:00:00,48.25,48.42,48.18,48.4,77700.0,42.7323,42.8829,42.6703,42.8652,77700.0
2011-07-18 12:30:00,48.4,48.42,48.33,48.37,111600.0,42.8652,42.8829,42.8032,42.8386,111600.0
2011-07-18 13:00:00,48.38,48.4,48.27,48.36,75100.0,42.8475,42.8652,42.75,42.8297,75100.0
2011-07-18 13:30:00,48.37,48.41,48.35,48.37,334700.0,42.8386,42.874,42.8209,42.8386,334700.0
2011-07-18 14:00:00,48.38,48.44,48.34,48.42,99500.0,42.8475,42.9006,42.812,42.8829,99500.0
2011-07-18 14:30:00,48.42,48.44,48.31,48.44,123300.0,42.8829,42.9006,42.7855,42.9006,123300.0
2011-07-18 15:00:00,48.44,48.57,48.32,48.4,395200.0,42.9006,43.0157,42.7943,42.8652,395200.0
2011-07-18 15:30:00,48.4,48.5,48.37,48.39,432200.0,42.8652,42.9537,42.8386,42.8563,432200.0
2011-07-19 09:30:00,48.82,49.24,48.77,48.95,366000.0,43.2371,43.6091,43.1929,43.3523,366000.0
2011-07-19 10:00:00,48.95,49.0,48.87,48.91,230300.0,43.3523,43.3966,43.2814,43.3169,230300.0
2011-07-19 10:30:00,48.92,48.92,48.75,48.77,221300.0,43.3257,43.3257,43.1751,43.1929,221300.0
2011-07-19 11:00:00,48.77,48.77,48.5,48.65,234300.0,43.1929,43.1929,42.9537,43.0866,234300.0
2011-07-19 11:30:00,48.64,48.74,48.59,48.69,124200.0,43.0777,43.1663,43.0334,43.122,124200.0
2011-07-19 12:00:00,48.68,48.81,48.65,48.81,173800.0,43.1132,43.2283,43.0866,43.2283,173800.0
2011-07-19 12:30:00,48.81,48.98,48.75,48.95,164100.0,43.2283,43.3788,43.1751,43.3523,164100.0
2011-07-19 13:00:00,48.95,49.03,48.86,49.02,41700.0,43.3523,43.4231,43.2726,43.4143,41700.0
2011-07-19 13:30:00,49.03,49.2,48.96,49.14,117200.0,43.4231,43.5737,43.3611,43.5206,117200.0
2011-07-19 14:00:00,49.15,49.2,49.1,49.14,94200.0,43.5294,43.5737,43.4851,43.5206,94200.0
2011-07-19 14:30:00,49.14,49.2,49.04,49.06,166300.0,43.5206,43.5737,43.432,43.4497,166300.0
2011-07-19 15:00:00,49.06,49.08,48.82,48.98,297100.0,43.4497,43.4674,43.2371,43.3788,297100.0
2011-07-19 15:30:00,48.98,48.98,48.86,48.96,302600.0,43.3788,43.3788,43.2726,43.3611,302600.0
2011-07-20 09:30:00,48.87,48.96,48.07,48.1,211200.0,43.2814,43.3611,42.5729,42.5995,211200.0
2011-07-20 10:00:00,48.1,48.14,47.82,48.07,260700.0,42.5995,42.6349,42.3515,42.5729,260700.0
2011-07-20 10:30:00,48.06,48.35,48.02,48.16,206600.0,42.5641,42.8209,42.5286,42.6526,206600.0
2011-07-20 11:00:00,48.16,48.21,47.94,48.0,191900.0,42.6526,42.6969,42.4578,42.5109,191900.0
2011-07-20 11:30:00,48.0,48.12,47.95,47.98,145900.0,42.5109,42.6172,42.4666,42.4932,145900.0
2011-07-20 12:00:00,47.98,48.01,47.89,47.96,235400.0,42.4932,42.5198,42.4135,42.4755,235400.0
2011-07-20 12:30:00,47.96,48.07,47.92,47.99,192500.0,42.4755,42.5729,42.4401,42.5021,192500.0
2011-07-20 13:00:00,48.0,48.12,47.98,48.12,133600.0,42.5109,42.6172,42.4932,42.6172,133600.0
2011-07-20 13:30:00,48.12,48.12,48.02,48.02,250800.0,42.6172,42.6172,42.5286,42.5286,250800.0
2011-07-20 14:00:00,48.03,48.05,47.99,48.0,147700.0,42.5375,42.5552,42.5021,42.5109,147700.0
2011-07-20 14:30:00,48.0,48.0,47.86,47.9,146300.0,42.5109,42.5109,42.3869,42.4224,146300.0
2011-07-20 15:00:00,47.9,47.94,47.74,47.77,225100.0,42.4224,42.4578,42.2806,42.3072,225100.0
2011-07-20 15:30:00,47.77,47.89,47.76,47.79,478300.0,42.3072,42.4135,42.2984,42.3249,478300.0
2011-07-21 09:30:00,48.0,48.12,47.81,47.93,238200.0,42.5109,42.6172,42.3426,42.4489,238200.0
2011-07-21 10:00:00,47.93,48.02,47.88,48.01,314400.0,42.4489,42.5286,42.4046,42.5198,314400.0
2011-07-21 10:30:00,48.01,48.05,47.89,47.89,451500.0,42.5198,42.5552,42.4135,42.4135,451500.0
2011-07-21 11:00:00,47.9,47.91,47.66,47.66,110700.0,42.4224,42.4312,42.2098,42.2098,110700.0
2011-07-21 11:30:00,47.66,47.81,47.58,47.63,183800.0,42.2098,42.3426,42.1389,42.1832,183800.0
2011-07-21 12:00:00,47.63,47.71,47.6,47.7,121100.0,42.1832,42.2541,42.1567,42.2452,121100.0
2011-07-21 12:30:00,47.69,47.75,47.56,47.6,276400.0,42.2364,42.2895,42.1212,42.1567,276400.0
2011-07-21 13:00:00,47.6,47.64,47.47,47.59,167300.0,42.1567,42.1921,42.0415,42.1478,167300.0
2011-07-21 13:30:00,47.59,47.59,47.45,47.5,165400.0,42.1478,42.1478,42.0238,42.0681,165400.0
2011-07-21 14:00:00,47.5,47.52,47.41,47.51,168300.0,42.0681,42.0858,41.9884,42.077,168300.0
2011-07-21 14:30:00,47.51,47.62,47.5,47.61,188100.0,42.077,42.1744,42.0681,42.1655,188100.0
2011-07-21 15:00:00,47.6,47.63,47.43,47.5,431200.0,42.1567,42.1832,42.0061,42.0681,431200.0
2011-07-21 15:30:00,47.5,47.53,47.37,47.45,564500.0,42.0681,42.0947,41.953,42.0238,564500.0
2011-07-22 09:30:00,47.44,47.71,47.44,47.52,193000.0,42.015,42.2541,42.015,42.0858,193000.0
2011-07-22 10:00:00,47.52,47.6,47.31,47.5,172100.0,42.0858,42.1567,41.8998,42.0681,172100.0
2011-07-22 10:30:00,47.5,47.55,47.41,47.53,149400.0,42.0681,42.1124,41.9884,42.0947,149400.0
2011-07-22 11:00:00,47.54,47.6,47.49,47.6,241600.0,42.1035,42.1567,42.0592,42.1567,241600.0
2011-07-22 11:30:00,47.6,47.81,47.57,47.78,569100.0,42.1567,42.3426,42.1301,42.3161,569100.0
2011-07-22 12:00:00,47.77,47.93,47.73,47.92,267700.0,42.3072,42.4489,42.2718,42.4401,267700.0
2011-07-22 12:30:00,47.92,47.99,47.91,47.98,125100.0,42.4401,42.5021,42.4312,42.4932,125100.0
2011-07-22 13:00:00,47.98,47.99,47.86,47.89,66600.0,42.4932,42.5021,42.3869,42.4135,66600.0
2011-07-22 13:30:00,47.88,47.93,47.85,47.92,319300.0,42.4046,42.4489,42.3781,42.4401,319300.0
2011-07-22 14:00:00,47.93,47.99,47.84,47.99,278200.0,42.4489,42.5021,42.3692,42.5021,278200.0
2011-07-22 14:30:00,47.98,48.0,47.86,47.9,159400.0,42.4932,42.5109,42.3869,42.4224,159400.0
2011-07-22 15:00:00,47.9,48.01,47.9,47.96,205600.0,42.4224,42.5198,42.4224,42.4755,205600.0
2011-07-22 15:30:00,47.95,47.97,47.84,47.95,347200.0,42.4666,42.4843,42.3692,42.4666,347200.0
2011-07-25 09:30:00,48.19,48.57,47.96,48.43,710400.0,42.6792,43.0157,42.4755,42.8917,710400.0
2011-07-25 10:00:00,48.42,48.58,48.39,48.5,305700.0,42.8829,43.0246,42.8563,42.9537,305700.0
2011-07-25 10:30:00,48.5,48.71,48.45,48.6,479100.0,42.9537,43.1397,42.9095,43.0423,479100.0
2011-07-25 11:00:00,48.6,48.72,48.59,48.7,291700.0,43.0423,43.1486,43.0334,43.1309,291700.0
2011-07-25 11:30:00,48.7,48.86,48.67,48.84,355100.0,43.1309,43.2726,43.1043,43.2549,355100.0
2011-07-25 12:00:00,48.84,48.85,48.75,48.81,166100.0,43.2549,43.2637,43.1751,43.2283,166100.0
2011-07-25 12:30:00,48.81,48.94,48.81,48.93,250200.0,43.2283,43.3434,43.2283,43.3346,250200.0
2011-07-25 13:00:00,48.94,49.15,48.94,49.0,333100.0,43.3434,43.5294,43.3434,43.3966,333100.0
2011-07-25 13:30:00,49.01,49.03,48.93,48.99,271000.0,43.4054,43.4231,43.3346,43.3877,271000.0
2011-07-25 14:00:00,48.99,49.0,48.95,48.99,157200.0,43.3877,43.3966,43.3523,43.3877,157200.0
2011-07-25 14:30:00,48.99,49.0,48.83,48.85,289100.0,43.3877,43.3966,43.246,43.2637,289100.0
2011-07-25 15:00:00,48.86,48.86,48.71,48.77,339500.0,43.2726,43.2726,43.1397,43.1929,339500.0
2011-07-25 15:30:00,48.78,48.78,48.67,48.69,812000.0,43.2017,43.2017,43.1043,43.122,812000.0
2011-07-26 09:30:00,48.68,48.7,48.45,48.6,362800.0,43.1132,43.1309,42.9095,43.0423,362800.0
2011-07-26 10:00:00,48.6,48.64,48.31,48.36,221700.0,43.0423,43.0777,42.7855,42.8297,221700.0
2011-07-26 10:30:00,48.36,48.52,48.3,48.52,189500.0,42.8297,42.9715,42.7766,42.9715,189500.0
2011-07-26 11:00:00,48.52,48.6,48.51,48.59,222000.0,42.9715,43.0423,42.9626,43.0334,222000.0
2011-07-26 11:30:00,48.6,48.61,48.58,48.61,117600.0,43.0423,43.0512,43.0246,43.0512,117600.0
2011-07-26 12:00:00,48.61,48.79,48.6,48.77,304500.0,43.0512,43.2106,43.0423,43.1929,304500.0
2011-07-26 12:30:00,48.77,48.83,48.71,48.8,119000.0,43.1929,43.246,43.1397,43.2194,119000.0
2011-07-26 13:00:00,48.8,48.8,48.68,48.69,131100.0,43.2194,43.2194,43.1132,43.122,131100.0
2011-07-26 13:30:00,48.69,48.7,48.62,48.62,276600.0,43.122,43.1309,43.06,43.06,276600.0
2011-07-26 14:00:00,48.62,48.85,48.59,48.82,716900.0,43.06,43.2637,43.0334,43.2371,716900.0
2011-07-26 14:30:00,48.83,48.95,48.8,48.9,211700.0,43.246,43.3523,43.2194,43.308,211700.0
2011-07-26 15:00:00,48.9,48.91,48.77,48.8,225500.0,43.308,43.3169,43.1929,43.2194,225500.0
2011-07-26 15:30:00,48.79,48.8,48.48,48.62,617800.0,43.2106,43.2194,42.936,43.06,617800.0
2011-07-27 09:30:00,48.16,48.31,47.73,47.84,150300.0,42.6526,42.7855,42.2718,42.3692,150300.0
2011-07-27 10:00:00,47.83,47.85,47.38,47.4,376100.0,42.3604,42.3781,41.9618,41.9795,376100.0
2011-07-27 10:30:00,47.39,47.57,47.3,47.49,332000.0,41.9707,42.1301,41.891,42.0592,332000.0
2011-07-27 11:00:00,47.49,47.76,47.47,47.74,193200.0,42.0592,42.2984,42.0415,42.2806,193200.0
2011-07-27 11:30:00,47.74,47.79,47.5,47.55,263300.0,42.2806,42.3249,42.0681,42.1124,263300.0
2011-07-27 12:00:00,47.55,47.58,47.48,47.56,174300.0,42.1124,42.1389,42.0504,42.1212,174300.0
2011-07-27 12:30:00,47.57,47.58,47.49,47.5,192400.0,42.1301,42.1389,42.0592,42.0681,192400.0
2011-07-27 13:00:00,47.51,47.59,47.48,47.54,156200.0,42.077,42.1478,42.0504,42.1035,156200.0
2011-07-27 13:30:00,47.54,47.56,47.49,47.51,125700.0,42.1035,42.1212,42.0592,42.077,125700.0
2011-07-27 14:00:00,47.52,47.54,47.34,47.39,189500.0,42.0858,42.1035,41.9264,41.9707,189500.0
2011-07-27 14:30:00,47.39,47.47,47.31,47.46,270600.0,41.9707,42.0415,41.8998,42.0327,270600.0
2011-07-27 15:00:00,47.46,47.48,47.3,47.42,357000.0,42.0327,42.0504,41.891,41.9972,357000.0
2011-07-27 15:30:00,47.42,47.42,47.16,47.25,614500.0,41.9972,41.9972,41.767,41.8467,614500.0
2011-07-28 09:30:00,47.11,47.33,46.92,47.17,210800.0,41.7227,41.9175,41.5544,41.7758,210800.0
2011-07-28 10:00:00,47.17,47.41,47.06,47.26,192800.0,41.7758,41.9884,41.6784,41.8555,192800.0
2011-07-28 10:30:00,47.25,47.41,47.23,47.36,119900.0,41.8467,41.9884,41.829,41.9441,119900.0
2011-07-28 11:00:00,47.35,47.59,47.34,47.55,156900.0,41.9352,42.1478,41.9264,42.1124,156900.0
2011-07-28 11:30:00,47.54,47.55,47.4,47.47,108800.0,42.1035,42.1124,41.9795,42.0415,108800.0
2011-07-28 12:00:00,47.47,47.51,47.34,47.38,115000.0,42.0415,42.077,41.9264,41.9618,115000.0
2011-07-28 12:30:00,47.38,47.42,47.33,47.4,112300.0,41.9618,41.9972,41.9175,41.9795,112300.0
2011-07-28 13:00:00,47.4,47.47,47.34,47.39,116700.0,41.9795,42.0415,41.9264,41.9707,116700.0
2011-07-28 13:30:00,47.38,47.51,47.37,47.4,173700.0,41.9618,42.077,41.953,41.9795,173700.0
2011-07-28 14:00:00,47.4,47.43,47.27,47.28,143700.0,41.9795,42.0061,41.8644,41.8733,143700.0
2011-07-28 14:30:00,47.28,47.48,47.26,47.41,156200.0,41.8733,42.0504,41.8555,41.9884,156200.0
2011-07-28 15:00:00,47.42,47.42,47.27,47.27,148800.0,41.9972,41.9972,41.8644,41.8644,148800.0
2011-07-28 15:30:00,47.28,47.29,47.08,47.16,396700.0,41.8733,41.8821,41.6961,41.767,396700.0
2011-07-29 09:30:00,46.83,46.9,46.36,46.69,198200.0,41.4747,41.5367,41.0585,41.3507,198200.0
2011-07-29 10:00:00,46.68,46.73,46.41,46.5,496600.0,41.3419,41.3861,41.1027,41.1824,496600.0
2011-07-29 10:30:00,46.5,46.87,46.46,46.8,508200.0,41.1824,41.5101,41.147,41.4481,508200.0
2011-07-29 11:00:00,46.8,46.86,46.73,46.83,408000.0,41.4481,41.5013,41.3861,41.4747,408000.0
2011-07-29 11:30:00,46.84,46.85,46.73,46.83,287500.0,41.4836,41.4924,41.3861,41.4747,287500.0
2011-07-29 12:00:00,46.84,46.85,46.72,46.79,166700.0,41.4836,41.4924,41.3773,41.4393,166700.0
2011-07-29 12:30:00,46.78,46.82,46.68,46.76,176000.0,41.4304,41.4659,41.3419,41.4127,176000.0
2011-07-29 13:00:00,46.76,46.82,46.71,46.82,235600.0,41.4127,41.4659,41.3684,41.4659,235600.0
2011-07-29 13:30:00,46.82,46.95,46.78,46.94,333000.0,41.4659,41.581,41.4304,41.5721,333000.0
2011-07-29 14:00:00,46.94,47.04,46.87,46.91,210600.0,41.5721,41.6607,41.5101,41.5456,210600.0
2011-07-29 14:30:00,46.91,47.03,46.89,47.0,275800.0,41.5456,41.6518,41.5279,41.6253,275800.0
2011-07-29 15:00:00,46.99,47.0,46.77,46.81,124400.0,41.6164,41.6253,41.4216,41.457,124400.0
2011-07-29 15:30:00,46.8,46.89,46.7,46.7,339600.0,41.4481,41.5279,41.3596,41.3596,339600.0
2011-08-01 09:30:00,46.98,47.13,46.57,46.64,181100.0,41.6076,41.7404,41.2444,41.3064,181100.0
2011-08-01 10:00:00,46.65,46.65,46.11,46.31,316500.0,41.3153,41.3153,40.837,41.0142,316500.0
2011-08-01 10:30:00,46.31,46.4,46.2,46.24,204100.0,41.0142,41.0939,40.9168,40.9522,204100.0
2011-08-01 11:00:00,46.23,46.24,45.98,46.09,202500.0,40.9433,40.9522,40.7219,40.8193,202500.0
2011-08-01 11:30:00,46.1,46.12,45.63,45.67,284000.0,40.8282,40.8459,40.4119,40.4474,284000.0
2011-08-01 12:00:00,45.67,45.72,45.41,45.58,301700.0,40.4474,40.4916,40.2171,40.3677,301700.0
2011-08-01 12:30:00,45.59,45.7,45.52,45.65,128200.0,40.3765,40.4739,40.3145,40.4297,128200.0
2011-08-01 13:00:00,45.64,45.72,45.53,45.66,104500.0,40.4208,40.4916,40.3234,40.4385,104500.0
2011-08-01 13:30:00,45.66,45.8,45.66,45.79,66900.0,40.4385,40.5625,40.4385,40.5536,66900.0
2011-08-01 14:00:00,45.79,45.8,45.56,45.59,124000.0,40.5536,40.5625,40.3499,40.3765,124000.0
2011-08-01 14:30:00,45.59,45.96,45.57,45.92,137600.0,40.3765,40.7042,40.3588,40.6688,137600.0
2011-08-01 15:00:00,45.92,46.14,45.92,46.13,310200.0,40.6688,40.8636,40.6688,40.8548,310200.0
2011-08-01 15:30:00,46.14,46.22,45.99,46.11,600000.0,40.8636,40.9345,40.7308,40.837,600000.0
2011-08-02 09:30:00,45.8,46.13,45.61,46.04,153000.0,40.5625,40.8548,40.3942,40.7751,153000.0
2011-08-02 10:00:00,46.06,46.35,46.06,46.25,273500.0,40.7928,41.0496,40.7928,40.961,273500.0
2011-08-02 10:30:00,46.25,46.34,46.14,46.16,294400.0,40.961,41.0407,40.8636,40.8813,294400.0
2011-08-02 11:00:00,46.17,46.24,46.03,46.1,316800.0,40.8902,40.9522,40.7662,40.8282,316800.0
2011-08-02 11:30:00,46.09,46.12,45.99,46.12,148100.0,40.8193,40.8459,40.7308,40.8459,148100.0
2011-08-02 12:00:00,46.13,46.19,46.08,46.15,105700.0,40.8548,40.9079,40.8105,40.8725,105700.0
2011-08-02 12:30:00,46.16,46.17,45.72,45.78,183900.0,40.8813,40.8902,40.4916,40.5448,183900.0
2011-08-02 13:00:00,45.78,45.87,45.7,45.85,133100.0,40.5448,40.6245,40.4739,40.6068,133100.0
2011-08-02 13:30:00,45.83,45.89,45.61,45.66,185900.0,40.5891,40.6422,40.3942,40.4385,185900.0
2011-08-02 14:00:00,45.66,45.77,45.65,45.69,121800.0,40.4385,40.5359,40.4297,40.4651,121800.0
2011-08-02 14:30:00,45.7,45.73,45.54,45.72,145000.0,40.4739,40.5005,40.3322,40.4916,145000.0
2011-08-02 15:00:00,45.72,45.72,45.52,45.54,412900.0,40.4916,40.4916,40.3145,40.3322,412900.0
2011-08-02 15:30:00,45.54,45.62,45.36,45.38,1016600.0,40.3322,40.4031,40.1728,40.1905,1016600.0
2011-08-03 09:30:00,45.45,45.53,44.98,45.49,310800.0,40.2525,40.3234,39.8363,40.2879,310800.0
2011-08-03 10:00:00,45.52,45.56,44.9,45.16,336900.0,40.3145,40.3499,39.7654,39.9957,336900.0
2011-08-03 10:30:00,45.15,45.23,44.51,45.23,436900.0,39.9868,40.0577,39.42,40.0577,436900.0
2011-08-03 11:00:00,45.21,45.53,45.13,45.28,363000.0,40.04,40.3234,39.9691,40.102,363000.0
2011-08-03 11:30:00,45.29,45.44,45.18,45.3,176500.0,40.1108,40.2437,40.0134,40.1197,176500.0
2011-08-03 12:00:00,45.3,45.31,45.12,45.25,168600.0,40.1197,40.1285,39.9603,40.0754,168600.0
2011-08-03 12:30:00,45.25,45.47,45.18,45.44,164600.0,40.0754,40.2702,40.0134,40.2437,164600.0
2011-08-03 13:00:00,45.42,45.6,45.28,45.6,152200.0,40.226,40.3854,40.102,40.3854,152200.0
2011-08-03 13:30:00,45.6,45.91,45.59,45.79,213500.0,40.3854,40.6599,40.3765,40.5536,213500.0
2011-08-03 14:00:00,45.8,45.93,45.66,45.71,230400.0,40.5625,40.6776,40.4385,40.4828,230400.0
2011-08-03 14:30:00,45.72,45.82,45.66,45.77,195400.0,40.4916,40.5802,40.4385,40.5359,195400.0
2011-08-03 15:00:00,45.77,45.98,45.73,45.9,420900.0,40.5359,40.7219,40.5005,40.6511,420900.0
2011-08-03 15:30:00,45.9,45.97,45.74,45.91,533500.0,40.6511,40.7131,40.5094,40.6599,533500.0
2011-08-04 09:30:00,45.4,45.62,45.05,45.55,302300.0,40.2082,40.4031,39.8983,40.3411,302300.0
2011-08-04 10:00:00,45.54,45.67,45.27,45.56,280100.0,40.3322,40.4474,40.0931,40.3499,280100.0
2011-08-04 10:30:00,45.56,45.78,45.41,45.43,389900.0,40.3499,40.5448,40.2171,40.2348,389900.0
2011-08-04 11:00:00,45.43,45.73,45.26,45.33,328700.0,40.2348,40.5005,40.0843,40.1462,328700.0
2011-08-04 11:30:00,45.34,45.52,45.07,45.18,490900.0,40.1551,40.3145,39.916,40.0134,490900.0
2011-08-04 12:00:00,45.18,45.49,45.11,45.45,320500.0,40.0134,40.2879,39.9514,40.2525,320500.0
2011-08-04 12:30:00,45.44,45.61,45.38,45.38,150200.0,40.2437,40.3942,40.1905,40.1905,150200.0
2011-08-04 13:00:00,45.38,45.49,45.34,45.42,159700.0,40.1905,40.2879,40.1551,40.226,159700.0
2011-08-04 13:30:00,45.43,45.46,45.31,45.35,249300.0,40.2348,40.2614,40.1285,40.164,249300.0
2011-08-04 14:00:00,45.35,45.37,45.04,45.12,410200.0,40.164,40.1817,39.8894,39.9603,410200.0
2011-08-04 14:30:00,45.08,45.32,45.07,45.09,276900.0,39.9248,40.1374,39.916,39.9337,276900.0
2011-08-04 15:00:00,45.08,45.27,44.83,44.83,373100.0,39.9248,40.0931,39.7034,39.7034,373100.0
2011-08-04 15:30:00,44.84,44.94,44.37,44.38,814200.0,39.7123,39.8008,39.296,39.3049,814200.0
2011-08-05 09:30:00,44.68,44.83,43.26,43.33,471700.0,39.5706,39.7034,38.313,38.375,471700.0
2011-08-05 10:00:00,43.34,44.33,43.2,44.16,746900.0,38.3838,39.2606,38.2598,39.11,746900.0
2011-08-05 10:30:00,44.16,44.17,43.47,43.8,354400.0,39.11,39.1189,38.4989,38.7912,354400.0
2011-08-05 11:00:00,43.82,43.82,43.13,43.52,364000.0,38.8089,38.8089,38.1978,38.5432,364000.0
2011-08-05 11:30:00,43.5,43.78,42.61,42.78,419100.0,38.5255,38.7735,37.7373,37.8879,419100.0
2011-08-05 12:00:00,42.76,43.67,42.75,43.38,573500.0,37.8701,38.6761,37.8613,38.4192,573500.0
2011-08-05 12:30:00,43.38,44.48,43.37,44.3,555100.0,38.4192,39.3934,38.4104,39.234,555100.0
2011-08-05 13:00:00,44.3,44.53,43.87,44.32,374000.0,39.234,39.4377,38.8532,39.2517,374000.0
2011-08-05 13:30:00,44.32,44.47,43.94,44.29,242000.0,39.2517,39.3846,38.9152,39.2252,242000.0
2011-08-05 14:00:00,44.29,44.32,43.85,43.94,181300.0,39.2252,39.2517,38.8355,38.9152,181300.0
2011-08-05 14:30:00,43.94,44.1,43.59,43.74,292300.0,38.9152,39.0569,38.6052,38.7381,292300.0
2011-08-05 15:00:00,43.73,43.81,43.3,43.31,426700.0,38.7292,38.8001,38.3484,38.3572,426700.0
2011-08-05 15:30:00,43.3,43.8,43.3,43.6,746900.0,38.3484,38.7912,38.3484,38.6141,746900.0
2011-08-08 09:30:00,42.57,42.93,42.11,42.2,614100.0,37.7019,38.0207,37.2945,37.3742,614100.0
2011-08-08 10:00:00,42.2,42.35,41.55,41.65,696400.0,37.3742,37.507,36.7985,36.8871,696400.0
2011-08-08 10:30:00,41.66,42.19,41.14,41.67,732600.0,36.8959,37.3653,36.4354,36.9048,732600.0
2011-08-08 11:00:00,41.66,42.22,41.57,41.88,441400.0,36.8959,37.3919,36.8162,37.0908,441400.0
2011-08-08 11:30:00,41.88,42.1,41.72,42.07,336500.0,37.0908,37.2856,36.9491,37.259,336500.0
2011-08-08 12:00:00,42.05,42.05,41.78,41.94,318100.0,37.2413,37.2413,37.0022,37.1439,318100.0
2011-08-08 12:30:00,41.93,42.19,41.9,42.02,212000.0,37.1351,37.3653,37.1085,37.2148,212000.0
2011-08-08 13:00:00,42.01,42.16,41.84,42.02,210000.0,37.2059,37.3388,37.0553,37.2148,210000.0
2011-08-08 13:30:00,42.01,42.05,41.56,41.6,367700.0,37.2059,37.2413,36.8074,36.8428,367700.0
2011-08-08 14:00:00,41.59,41.88,40.8,41.13,538100.0,36.8339,37.0908,36.1343,36.4265,538100.0
2011-08-08 14:30:00,41.13,41.45,41.06,41.23,321300.0,36.4265,36.7099,36.3645,36.5151,321300.0
2011-08-08 15:00:00,41.24,41.95,41.19,41.6,534700.0,36.524,37.1528,36.4797,36.8428,534700.0
2011-08-08 15:30:00,41.59,41.64,40.94,40.94,1183800.0,36.8339,36.8782,36.2583,36.2583,1183800.0
2011-08-09 09:30:00,41.5,43.2,41.02,42.05,685300.0,36.7542,38.2598,36.3291,37.2413,685300.0
2011-08-09 10:00:00,42.04,42.62,42.01,42.61,872500.0,37.2325,37.7462,37.2059,37.7373,872500.0
2011-08-09 10:30:00,42.61,42.71,42.03,42.28,321800.0,37.7373,37.8259,37.2236,37.445,321800.0
2011-08-09 11:00:00,42.27,42.32,41.82,42.32,266500.0,37.4362,37.4805,37.0376,37.4805,266500.0
2011-08-09 11:30:00,42.34,42.59,42.22,42.54,285000.0,37.4982,37.7196,37.3919,37.6753,285000.0
2011-08-09 12:00:00,42.53,42.75,42.4,42.42,340000.0,37.6664,37.8613,37.5513,37.569,340000.0
2011-08-09 12:30:00,42.43,42.48,42.1,42.13,216900.0,37.5779,37.6222,37.2856,37.3122,216900.0
2011-08-09 13:00:00,42.12,42.31,42.06,42.12,262000.0,37.3033,37.4716,37.2502,37.3033,262000.0
2011-08-09 13:30:00,42.12,42.15,41.56,41.75,221500.0,37.3033,37.3299,36.8074,36.9756,221500.0
2011-08-09 14:00:00,41.75,42.34,41.01,41.42,316000.0,36.9756,37.4982,36.3203,36.6834,316000.0
2011-08-09 14:30:00,41.43,41.46,40.19,40.99,390600.0,36.6922,36.7188,35.594,36.3026,390600.0
2011-08-09 15:00:00,40.97,41.9,40.75,41.77,449000.0,36.2848,37.1085,36.09,36.9934,449000.0
2011-08-09 15:30:00,41.78,42.79,41.47,42.79,845600.0,37.0022,37.8967,36.7277,37.8967,845600.0
2011-08-10 09:30:00,42.01,42.01,41.14,41.14,740300.0,37.2059,37.2059,36.4354,36.4354,740300.0
2011-08-10 10:00:00,41.18,41.24,40.43,40.77,842600.0,36.4708,36.524,35.8066,36.1077,842600.0
2011-08-10 10:30:00,40.78,41.25,40.73,41.06,794100.0,36.1166,36.5328,36.0723,36.3645,794100.0
2011-08-10 11:00:00,41.05,41.16,40.79,40.89,457800.0,36.3557,36.4531,36.1254,36.214,457800.0
2011-08-10 11:30:00,40.9,41.35,40.81,41.12,439900.0,36.2228,36.6214,36.1431,36.4177,439900.0
2011-08-10 12:00:00,41.11,41.38,40.88,40.88,360800.0,36.4088,36.648,36.2051,36.2051,360800.0
2011-08-10 12:30:00,40.89,41.05,40.66,40.99,251500.0,36.214,36.3557,36.0103,36.3026,251500.0
2011-08-10 13:00:00,40.98,41.08,40.66,40.84,366500.0,36.2937,36.3823,36.0103,36.1697,366500.0
2011-08-10 13:30:00,40.84,41.34,40.75,41.3,338300.0,36.1697,36.6125,36.09,36.5771,338300.0
2011-08-10 14:00:00,41.31,41.52,41.16,41.29,471400.0,36.586,36.7719,36.4531,36.5682,471400.0
2011-08-10 14:30:00,41.27,41.44,40.65,40.65,479700.0,36.5505,36.7011,36.0014,36.0014,479700.0
2011-08-10 15:00:00,40.65,40.93,40.41,40.5,440600.0,36.0014,36.2494,35.7889,35.8686,440600.0
2011-08-10 15:30:00,40.5,40.5,39.89,39.9,1237800.0,35.8686,35.8686,35.3283,35.3372,1237800.0
2011-08-11 09:30:00,40.29,40.92,40.27,40.69,501900.0,35.6826,36.2406,35.6649,36.0369,501900.0
2011-08-11 10:00:00,40.7,41.3,40.58,41.1,388600.0,36.0457,36.5771,35.9394,36.4,388600.0
2011-08-11 10:30:00,41.1,41.52,40.98,41.39,370800.0,36.4,36.7719,36.2937,36.6568,370800.0
2011-08-11 11:00:00,41.38,41.56,41.23,41.51,442400.0,36.648,36.8074,36.5151,36.7631,442400.0
2011-08-11 11:30:00,41.51,41.71,41.32,41.57,247000.0,36.7631,36.9402,36.5948,36.8162,247000.0
2011-08-11 12:00:00,41.56,41.59,41.25,41.29,143400.0,36.8074,36.8339,36.5328,36.5682,143400.0
2011-08-11 12:30:00,41.31,41.99,41.3,41.93,279100.0,36.586,37.1882,36.5771,37.1351,279100.0
2011-08-11 13:00:00,41.92,41.98,41.7,41.9,277900.0,37.1262,37.1793,36.9314,37.1085,277900.0
2011-08-11 13:30:00,41.93,41.98,41.71,41.89,163900.0,37.1351,37.1793,36.9402,37.0996,163900.0
2011-08-11 14:00:00,41.9,42.1,41.85,42.05,170200.0,37.1085,37.2856,37.0642,37.2413,170200.0
2011-08-11 14:30:00,42.06,42.06,41.77,41.94,157700.0,37.2502,37.2502,36.9934,37.1439,157700.0
2011-08-11 15:00:00,41.95,42.22,41.91,42.15,233200.0,37.1528,37.3919,37.1173,37.3299,233200.0
2011-08-11 15:30:00,42.15,42.41,41.96,42.04,822100.0,37.3299,37.5602,37.1616,37.2325,822100.0
2011-08-12 09:30:00,42.17,42.44,41.8,41.94,297600.0,37.3476,37.5867,37.0199,37.1439,297600.0
2011-08-12 10:00:00,41.95,42.09,41.7,42.02,346100.0,37.1528,37.2768,36.9314,37.2148,346100.0
2011-08-12 10:30:00,42.02,42.33,42.0,42.12,271500.0,37.2148,37.4893,37.1971,37.3033,271500.0
2011-08-12 11:00:00,42.12,42.25,42.03,42.22,213100.0,37.3033,37.4185,37.2236,37.3919,213100.0
2011-08-12 11:30:00,42.21,42.65,42.17,42.57,281500.0,37.383,37.7727,37.3476,37.7019,281500.0
2011-08-12 12:00:00,42.57,42.61,42.35,42.43,109300.0,37.7019,37.7373,37.507,37.5779,109300.0
2011-08-12 12:30:00,42.43,42.47,42.22,42.3,110200.0,37.5779,37.6133,37.3919,37.4627,110200.0
2011-08-12 13:00:00,42.31,42.44,42.3,42.36,83800.0,37.4716,37.5867,37.4627,37.5159,83800.0
2011-08-12 13:30:00,42.37,42.62,42.32,42.57,88900.0,37.5247,37.7462,37.4805,37.7019,88900.0
2011-08-12 14:00:00,42.58,42.64,42.28,42.37,151900.0,37.7107,37.7639,37.445,37.5247,151900.0
2011-08-12 14:30:00,42.37,42.39,42.19,42.29,170800.0,37.5247,37.5425,37.3653,37.4539,170800.0
2011-08-12 15:00:00,42.29,42.44,42.29,42.34,137600.0,37.4539,37.5867,37.4539,37.4982,137600.0
2011-08-12 15:30:00,42.34,42.41,42.2,42.38,410100.0,37.4982,37.5602,37.3742,37.5336,410100.0
2011-08-15 09:30:00,42.52,42.88,42.47,42.6,138900.0,37.6576,37.9764,37.6133,37.7284,138900.0
2011-08-15 10:00:00,42.61,42.83,42.56,42.81,147600.0,37.7373,37.9321,37.693,37.9144,147600.0
2011-08-15 10:30:00,42.82,42.85,42.6,42.77,138500.0,37.9233,37.9498,37.7284,37.879,138500.0
2011-08-15 11:00:00,42.76,42.86,42.6,42.62,182000.0,37.8701,37.9587,37.7284,37.7462,182000.0
2011-08-15 11:30:00,42.62,42.77,42.53,42.7,105000.0,37.7462,37.879,37.6664,37.817,105000.0
2011-08-15 12:00:00,42.7,42.77,42.59,42.67,98400.0,37.817,37.879,37.7196,37.7904,98400.0
2011-08-15 12:30:00,42.67,42.82,42.6,42.81,61600.0,37.7904,37.9233,37.7284,37.9144,61600.0
2011-08-15 13:00:00,42.81,42.88,42.61,42.65,117900.0,37.9144,37.9764,37.7373,37.7727,117900.0
2011-08-15 13:30:00,42.65,42.79,42.59,42.76,77500.0,37.7727,37.8967,37.7196,37.8701,77500.0
2011-08-15 14:00:00,42.76,42.88,42.76,42.86,112800.0,37.8701,37.9764,37.8701,37.9587,112800.0
2011-08-15 14:30:00,42.85,42.92,42.79,42.88,105000.0,37.9498,38.0118,37.8967,37.9764,105000.0
2011-08-15 15:00:00,42.88,42.93,42.78,42.81,130100.0,37.9764,38.0207,37.8879,37.9144,130100.0
2011-08-15 15:30:00,42.82,43.13,42.8,43.13,448200.0,37.9233,38.1978,37.9056,38.1978,448200.0
2011-08-16 09:30:00,42.75,43.0,42.51,42.6,139500.0,37.8613,38.0827,37.6487,37.7284,139500.0
2011-08-16 10:00:00,42.6,42.93,42.47,42.92,153000.0,37.7284,38.0207,37.6133,38.0118,153000.0
2011-08-16 10:30:00,42.93,43.01,42.8,42.99,125200.0,38.0207,38.0916,37.9056,38.0738,125200.0
2011-08-16 11:00:00,42.97,42.97,42.67,42.82,120300.0,38.0561,38.0561,37.7904,37.9233,120300.0
2011-08-16 11:30:00,42.81,42.88,42.73,42.83,101600.0,37.9144,37.9764,37.8436,37.9321,101600.0
2011-08-16 12:00:00,42.84,43.04,42.49,42.57,298700.0,37.941,38.1181,37.631,37.7019,298700.0
2011-08-16 12:30:00,42.56,42.73,42.5,42.52,182300.0,37.693,37.8436,37.6399,37.6576,182300.0
2011-08-16 13:00:00,42.54,42.54,42.25,42.43,192500.0,37.6753,37.6753,37.4185,37.5779,192500.0
2011-08-16 13:30:00,42.42,42.87,42.39,42.87,214800.0,37.569,37.9676,37.5425,37.9676,214800.0
2011-08-16 14:00:00,42.86,42.95,42.72,42.77,223800.0,37.9587,38.0384,37.8347,37.879,223800.0
2011-08-16 14:30:00,42.76,42.78,42.54,42.56,193300.0,37.8701,37.8879,37.6753,37.693,193300.0
2011-08-16 15:00:00,42.56,43.12,42.55,43.12,236700.0,37.693,38.189,37.6842,38.189,236700.0
2011-08-16 15:30:00,43.11,43.14,42.82,42.87,445800.0,38.1801,38.2067,37.9233,37.9676,445800.0
2011-08-17 09:30:00,42.8,43.53,42.65,43.53,177900.0,37.9056,38.5521,37.7727,38.5521,177900.0
2011-08-17 10:00:00,43.51,43.52,43.05,43.24,178500.0,38.5344,38.5432,38.127,38.2953,178500.0
2011-08-17 10:30:00,43.24,43.29,42.82,42.82,115800.0,38.2953,38.3395,37.9233,37.9233,115800.0
2011-08-17 11:00:00,42.82,42.88,42.6,42.65,96200.0,37.9233,37.9764,37.7284,37.7727,96200.0
2011-08-17 11:30:00,42.66,42.73,42.34,42.38,135100.0,37.7816,37.8436,37.4982,37.5336,135100.0
2011-08-17 12:00:00,42.37,42.38,42.09,42.22,154000.0,37.5247,37.5336,37.2768,37.3919,154000.0
2011-08-17 12:30:00,42.22,42.45,42.14,42.2,123900.0,37.3919,37.5956,37.321,37.3742,123900.0
2011-08-17 13:00:00,42.19,42.19,41.88,41.91,138600.0,37.3653,37.3653,37.0908,37.1173,138600.0
2011-08-17 13:30:00,41.92,41.95,41.73,41.75,190200.0,37.1262,37.1528,36.9579,36.9756,190200.0
2011-08-17 14:00:00,41.76,42.02,41.75,42.01,189600.0,36.9845,37.2148,36.9756,37.2059,189600.0
2011-08-17 14:30:00,42.01,42.03,41.83,41.94,126600.0,37.2059,37.2236,37.0465,37.1439,126600.0
2011-08-17 15:00:00,41.93,42.27,41.9,42.22,339900.0,37.1351,37.4362,37.1085,37.3919,339900.0
2011-08-17 15:30:00,42.22,42.71,42.19,42.39,705800.0,37.3919,37.8259,37.3653,37.5425,705800.0
2011-08-18 09:30:00,41.04,41.62,40.22,40.22,303600.0,36.3468,36.8605,35.6206,35.6206,303600.0
2011-08-18 10:00:00,40.2,40.47,39.87,40.37,433400.0,35.6029,35.842,35.3106,35.7535,433400.0
2011-08-18 10:30:00,40.37,40.69,40.12,40.69,256900.0,35.7535,36.0369,35.532,36.0369,256900.0
2011-08-18 11:00:00,40.67,40.76,40.55,40.65,278100.0,36.0191,36.0989,35.9129,36.0014,278100.0
2011-08-18 11:30:00,40.66,40.82,40.62,40.64,193400.0,36.0103,36.152,35.9749,35.9926,193400.0
2011-08-18 12:00:00,40.63,40.76,40.46,40.6,163700.0,35.9837,36.0989,35.8332,35.9571,163700.0
2011-08-18 12:30:00,40.6,40.68,40.49,40.63,150000.0,35.9571,36.028,35.8597,35.9837,150000.0
2011-08-18 13:00:00,40.62,40.71,40.6,40.66,474600.0,35.9749,36.0546,35.9571,36.0103,474600.0
2011-08-18 13:30:00,40.66,40.7,40.56,40.64,537500.0,36.0103,36.0457,35.9217,35.9926,537500.0
2011-08-18 14:00:00,40.65,40.86,40.44,40.49,396800.0,36.0014,36.1874,35.8154,35.8597,396800.0
2011-08-18 14:30:00,40.49,40.58,40.24,40.25,356700.0,35.8597,35.9394,35.6383,35.6472,356700.0
2011-08-18 15:00:00,40.25,40.26,40.08,40.24,367100.0,35.6472,35.656,35.4966,35.6383,367100.0
2011-08-18 15:30:00,40.24,40.44,40.03,40.3,950800.0,35.6383,35.8154,35.4523,35.6915,950800.0
2011-08-19 09:30:00,42.2,45.51,42.16,45.09,2378800.0,37.3742,40.3057,37.3388,39.9337,2378800.0
2011-08-19 10:00:00,45.1,45.35,44.77,45.11,1344800.0,39.9425,40.164,39.6503,39.9514,1344800.0
2011-08-19 10:30:00,45.1,45.13,44.72,44.95,881500.0,39.9425,39.9691,39.606,39.8097,881500.0
2011-08-19 11:00:00,44.94,44.95,44.18,44.41,484300.0,39.8008,39.8097,39.1278,39.3315,484300.0
2011-08-19 11:30:00,44.42,44.53,44.09,44.34,445200.0,39.3403,39.4377,39.048,39.2695,445200.0
2011-08-19 12:00:00,44.34,44.4,44.23,44.3,477400.0,39.2695,39.3226,39.172,39.234,477400.0
2011-08-19 12:30:00,44.3,44.34,44.13,44.18,460800.0,39.234,39.2695,39.0835,39.1278,460800.0
2011-08-19 13:00:00,44.18,44.28,44.0,44.12,260600.0,39.1278,39.2163,38.9683,39.0746,260600.0
2011-08-19 13:30:00,44.12,44.2,43.83,44.03,373500.0,39.0746,39.1455,38.8178,38.9949,373500.0
2011-08-19 14:00:00,44.03,44.15,43.61,43.65,416000.0,38.9949,39.1012,38.6229,38.6584,416000.0
2011-08-19 14:30:00,43.65,43.66,43.38,43.48,493500.0,38.6584,38.6672,38.4192,38.5078,493500.0
2011-08-19 15:00:00,43.48,43.83,43.38,43.71,657700.0,38.5078,38.8178,38.4192,38.7115,657700.0
2011-08-19 15:30:00,43.72,43.91,43.61,43.64,1383000.0,38.7204,38.8886,38.6229,38.6495,1383000.0
2011-08-22 09:30:00,44.44,44.96,44.23,44.47,827200.0,39.358,39.8186,39.172,39.3846,827200.0
2011-08-22 10:00:00,44.47,44.57,44.05,44.3,710800.0,39.3846,39.4732,39.0126,39.234,710800.0
2011-08-22 10:30:00,44.3,44.37,43.84,43.9,691500.0,39.234,39.296,38.8266,38.8798,691500.0
2011-08-22 11:00:00,43.88,44.0,43.44,43.55,529200.0,38.8621,38.9683,38.4724,38.5698,529200.0
2011-08-22 11:30:00,43.55,43.7,43.41,43.54,389000.0,38.5698,38.7026,38.4458,38.5609,389000.0
2011-08-22 12:00:00,43.53,43.86,43.5,43.6,296100.0,38.5521,38.8443,38.5255,38.6141,296100.0
2011-08-22 12:30:00,43.6,44.02,43.55,44.0,266200.0,38.6141,38.9861,38.5698,38.9683,266200.0
2011-08-22 13:00:00,43.98,44.02,43.72,43.72,341800.0,38.9506,38.9861,38.7204,38.7204,341800.0
2011-08-22 13:30:00,43.73,43.87,43.58,43.84,346300.0,38.7292,38.8532,38.5964,38.8266,346300.0
2011-08-22 14:00:00,43.87,44.02,43.74,43.91,504500.0,38.8532,38.9861,38.7381,38.8886,504500.0
2011-08-22 14:30:00,43.91,43.91,43.64,43.67,302400.0,38.8886,38.8886,38.6495,38.6761,302400.0
2011-08-22 15:00:00,43.64,43.82,43.56,43.82,574000.0,38.6495,38.8089,38.5787,38.8089,574000.0
2011-08-22 15:30:00,43.82,44.01,43.78,43.89,1170800.0,38.8089,38.9772,38.7735,38.8709,1170800.0
2011-08-23 09:30:00,43.51,44.22,43.51,43.92,300500.0,38.5344,39.1632,38.5344,38.8975,300500.0
2011-08-23 10:00:00,43.88,44.21,43.84,44.08,516200.0,38.8621,39.1543,38.8266,39.0392,516200.0
2011-08-23 10:30:00,44.07,44.29,43.9,44.11,556200.0,39.0303,39.2252,38.8798,39.0658,556200.0
2011-08-23 11:00:00,44.1,44.21,43.99,44.19,278700.0,39.0569,39.1543,38.9595,39.1366,278700.0
2011-08-23 11:30:00,44.2,44.54,44.13,44.52,264000.0,39.1455,39.4466,39.0835,39.4289,264000.0
2011-08-23 12:00:00,44.52,44.55,44.41,44.5,351000.0,39.4289,39.4554,39.3315,39.4112,351000.0
2011-08-23 12:30:00,44.49,45.05,44.49,44.95,350700.0,39.4023,39.8983,39.4023,39.8097,350700.0
2011-08-23 13:00:00,44.96,45.14,44.86,44.99,299800.0,39.8186,39.978,39.73,39.8451,299800.0
2011-08-23 13:30:00,45.0,45.03,44.7,44.76,380800.0,39.854,39.8806,39.5883,39.6414,380800.0
2011-08-23 14:00:00,44.76,44.78,44.52,44.77,457400.0,39.6414,39.6591,39.4289,39.6503,457400.0
2011-08-23 14:30:00,44.78,45.02,44.75,45.01,386200.0,39.6591,39.8717,39.6326,39.8628,386200.0
2011-08-23 15:00:00,45.01,45.41,45.0,45.1,604000.0,39.8628,40.2171,39.854,39.9425,604000.0
2011-08-23 15:30:00,45.11,45.42,45.1,45.42,864400.0,39.9514,40.226,39.9425,40.226,864400.0
2011-08-24 09:30:00,45.25,45.54,44.82,45.49,263300.0,40.0754,40.3322,39.6946,40.2879,263300.0
2011-08-24 10:00:00,45.46,45.7,45.4,45.58,441800.0,40.2614,40.4739,40.2082,40.3677,441800.0
2011-08-24 10:30:00,45.58,45.8,45.49,45.49,416100.0,40.3677,40.5625,40.2879,40.2879,416100.0
2011-08-24 11:00:00,45.48,45.6,45.32,45.54,209700.0,40.2791,40.3854,40.1374,40.3322,209700.0
2011-08-24 11:30:00,45.52,45.53,45.27,45.29,144800.0,40.3145,40.3234,40.0931,40.1108,144800.0
2011-08-24 12:00:00,45.31,45.31,45.11,45.19,108500.0,40.1285,40.1285,39.9514,40.0223,108500.0
2011-08-24 12:30:00,45.18,45.47,45.16,45.42,112700.0,40.0134,40.2702,39.9957,40.226,112700.0
2011-08-24 13:00:00,45.43,45.6,45.38,45.47,176000.0,40.2348,40.3854,40.1905,40.2702,176000.0
2011-08-24 13:30:00,45.47,45.56,45.33,45.56,206900.0,40.2702,40.3499,40.1462,40.3499,206900.0
2011-08-24 14:00:00,45.56,45.56,45.4,45.42,168500.0,40.3499,40.3499,40.2082,40.226,168500.0
2011-08-24 14:30:00,45.42,45.66,45.41,45.66,235500.0,40.226,40.4385,40.2171,40.4385,235500.0
2011-08-24 15:00:00,45.67,45.83,45.58,45.76,431300.0,40.4474,40.5891,40.3677,40.5271,431300.0
2011-08-24 15:30:00,45.77,45.88,45.69,45.85,795200.0,40.5359,40.6334,40.4651,40.6068,795200.0
2011-08-25 09:30:00,45.92,45.97,45.38,45.49,285800.0,40.6688,40.7131,40.1905,40.2879,285800.0
2011-08-25 10:00:00,45.5,45.59,45.05,45.21,360900.0,40.2968,40.3765,39.8983,40.04,360900.0
2011-08-25 10:30:00,45.2,45.28,44.84,44.9,315700.0,40.0311,40.102,39.7123,39.7654,315700.0
2011-08-25 11:00:00,44.89,45.36,44.87,45.27,246200.0,39.7566,40.1728,39.7389,40.0931,246200.0
2011-08-25 11:30:00,45.27,45.37,45.18,45.36,174300.0,40.0931,40.1817,40.0134,40.1728,174300.0
2011-08-25 12:00:00,45.36,45.42,45.07,45.15,142800.0,40.1728,40.226,39.916,39.9868,142800.0
2011-08-25 12:30:00,45.15,45.15,44.81,44.95,150500.0,39.9868,39.9868,39.6857,39.8097,150500.0
2011-08-25 13:00:00,44.95,45.05,44.85,44.97,172500.0,39.8097,39.8983,39.7211,39.8274,172500.0
2011-08-25 13:30:00,44.97,45.0,44.79,44.94,212700.0,39.8274,39.854,39.668,39.8008,212700.0
2011-08-25 14:00:00,44.96,44.98,44.7,44.79,223700.0,39.8186,39.8363,39.5883,39.668,223700.0
2011-08-25 14:30:00,44.78,44.9,44.63,44.63,144600.0,39.6591,39.7654,39.5263,39.5263,144600.0
2011-08-25 15:00:00,44.62,44.91,44.54,44.7,225000.0,39.5174,39.7743,39.4466,39.5883,225000.0
2011-08-25 15:30:00,44.69,44.75,44.46,44.62,510200.0,39.5794,39.6326,39.3757,39.5174,510200.0
2011-08-26 09:30:00,44.44,44.97,44.44,44.96,341200.0,39.358,39.8274,39.358,39.8186,341200.0
2011-08-26 10:00:00,44.98,45.73,44.59,45.41,713700.0,39.8363,40.5005,39.4909,40.2171,713700.0
2011-08-26 10:30:00,45.41,45.99,45.12,45.53,314900.0,40.2171,40.7308,39.9603,40.3234,314900.0
2011-08-26 11:00:00,45.51,46.13,45.44,45.93,366700.0,40.3057,40.8548,40.2437,40.6776,366700.0
2011-08-26 11:30:00,45.93,46.23,45.93,46.21,243100.0,40.6776,40.9433,40.6776,40.9256,243100.0
2011-08-26 12:00:00,46.21,46.64,46.21,46.61,289600.0,40.9256,41.3064,40.9256,41.2799,289600.0
2011-08-26 12:30:00,46.63,46.63,46.4,46.5,222900.0,41.2976,41.2976,41.0939,41.1824,222900.0
2011-08-26 13:00:00,46.5,46.52,46.38,46.5,113900.0,41.1824,41.2002,41.0762,41.1824,113900.0
2011-08-26 13:30:00,46.5,46.62,46.34,46.61,276600.0,41.1824,41.2887,41.0407,41.2799,276600.0
2011-08-26 14:00:00,46.62,46.67,46.39,46.43,218100.0,41.2887,41.333,41.085,41.1205,218100.0
2011-08-26 14:30:00,46.43,46.56,46.3,46.48,329000.0,41.1205,41.2356,41.0053,41.1647,329000.0
2011-08-26 15:00:00,46.49,46.5,46.14,46.27,283500.0,41.1736,41.1824,40.8636,40.9788,283500.0
2011-08-26 15:30:00,46.28,46.62,46.27,46.57,777500.0,40.9876,41.2887,40.9788,41.2444,777500.0
2011-08-29 09:30:00,47.07,47.63,46.88,47.57,350400.0,41.6873,42.1832,41.519,42.1301,350400.0
2011-08-29 10:00:00,47.56,47.89,47.42,47.78,387900.0,42.1212,42.4135,41.9972,42.3161,387900.0
2011-08-29 10:30:00,47.78,47.8,47.49,47.62,492800.0,42.3161,42.3338,42.0592,42.1744,492800.0
2011-08-29 11:00:00,47.61,47.62,47.38,47.52,519100.0,42.1655,42.1744,41.9618,42.0858,519100.0
2011-08-29 11:30:00,47.52,47.64,47.49,47.56,242500.0,42.0858,42.1921,42.0592,42.1212,242500.0
2011-08-29 12:00:00,47.56,47.66,47.55,47.65,214200.0,42.1212,42.2098,42.1124,42.2009,214200.0
2011-08-29 12:30:00,47.65,47.79,47.62,47.69,127700.0,42.2009,42.3249,42.1744,42.2364,127700.0
2011-08-29 13:00:00,47.68,48.09,47.68,48.05,267600.0,42.2275,42.5906,42.2275,42.5552,267600.0
2011-08-29 13:30:00,48.05,48.05,47.88,47.89,287300.0,42.5552,42.5552,42.4046,42.4135,287300.0
2011-08-29 14:00:00,47.88,47.94,47.79,47.91,294100.0,42.4046,42.4578,42.3249,42.4312,294100.0
2011-08-29 14:30:00,47.92,48.09,47.9,47.98,272500.0,42.4401,42.5906,42.4224,42.4932,272500.0
2011-08-29 15:00:00,47.98,48.28,47.97,48.28,320500.0,42.4932,42.7589,42.4843,42.7589,320500.0
2011-08-29 15:30:00,48.28,48.44,48.25,48.4,883500.0,42.7589,42.9006,42.7323,42.8652,883500.0
2011-08-30 09:30:00,48.08,48.69,47.99,48.45,285600.0,42.5818,43.122,42.5021,42.9095,285600.0
2011-08-30 10:00:00,48.44,48.48,48.0,48.24,365700.0,42.9006,42.936,42.5109,42.7235,365700.0
2011-08-30 10:30:00,48.24,48.4,48.19,48.32,227200.0,42.7235,42.8652,42.6792,42.7943,227200.0
2011-08-30 11:00:00,48.32,48.63,48.28,48.57,178800.0,42.7943,43.0689,42.7589,43.0157,178800.0
2011-08-30 11:30:00,48.57,48.9,48.55,48.81,293700.0,43.0157,43.308,42.998,43.2283,293700.0
2011-08-30 12:00:00,48.81,48.83,48.56,48.63,130500.0,43.2283,43.246,43.0069,43.0689,130500.0
2011-08-30 12:30:00,48.63,48.64,48.44,48.48,168000.0,43.0689,43.0777,42.9006,42.936,168000.0
2011-08-30 13:00:00,48.48,48.64,48.43,48.58,187200.0,42.936,43.0777,42.8917,43.0246,187200.0
2011-08-30 13:30:00,48.58,48.67,48.43,48.59,185100.0,43.0246,43.1043,42.8917,43.0334,185100.0
2011-08-30 14:00:00,48.59,48.9,48.47,48.9,359600.0,43.0334,43.308,42.9272,43.308,359600.0
2011-08-30 14:30:00,48.91,49.11,48.82,49.1,338200.0,43.3169,43.494,43.2371,43.4851,338200.0
2011-08-30 15:00:00,49.09,49.1,48.78,48.89,309800.0,43.4763,43.4851,43.2017,43.2991,309800.0
2011-08-30 15:30:00,48.9,49.06,48.73,48.73,636600.0,43.308,43.4497,43.1574,43.1574,636600.0
2011-08-31 09:30:00,49.05,49.43,48.69,49.28,249600.0,43.4408,43.7774,43.122,43.6445,249600.0
2011-08-31 10:00:00,49.33,49.7,49.23,49.51,221600.0,43.6888,44.0165,43.6003,43.8482,221600.0
2011-08-31 10:30:00,49.51,49.61,49.44,49.52,214700.0,43.8482,43.9368,43.7862,43.8571,214700.0
2011-08-31 11:00:00,49.5,49.54,49.18,49.31,322100.0,43.8394,43.8748,43.556,43.6711,322100.0
2011-08-31 11:30:00,49.3,49.37,49.13,49.19,168200.0,43.6623,43.7242,43.5117,43.5648,168200.0
2011-08-31 12:00:00,49.18,49.37,49.17,49.35,158400.0,43.556,43.7242,43.5471,43.7065,158400.0
2011-08-31 12:30:00,49.35,49.61,49.35,49.61,136700.0,43.7065,43.9368,43.7065,43.9368,136700.0
2011-08-31 13:00:00,49.62,49.65,49.34,49.4,199500.0,43.9457,43.9722,43.6977,43.7508,199500.0
2011-08-31 13:30:00,49.4,49.45,49.17,49.19,131000.0,43.7508,43.7951,43.5471,43.5648,131000.0
2011-08-31 14:00:00,49.19,49.31,49.16,49.29,171700.0,43.5648,43.6711,43.5383,43.6534,171700.0
2011-08-31 14:30:00,49.28,49.3,48.97,49.12,215800.0,43.6445,43.6623,43.37,43.5028,215800.0
2011-08-31 15:00:00,49.11,49.4,49.04,49.29,296700.0,43.494,43.7508,43.432,43.6534,296700.0
2011-08-31 15:30:00,49.29,49.49,49.17,49.34,688600.0,43.6534,43.8305,43.5471,43.6977,688600.0
2011-09-01 09:30:00,49.35,49.57,49.08,49.4,199400.0,43.7065,43.9014,43.4674,43.7508,199400.0
2011-09-01 10:00:00,49.38,49.86,49.29,49.4,323600.0,43.7331,44.1582,43.6534,43.7508,323600.0
2011-09-01 10:30:00,49.4,49.47,49.16,49.25,229000.0,43.7508,43.8128,43.5383,43.618,229000.0
2011-09-01 11:00:00,49.25,49.32,49.03,49.14,270700.0,43.618,43.68,43.4231,43.5206,270700.0
2011-09-01 11:30:00,49.14,49.34,49.14,49.29,155700.0,43.5206,43.6977,43.5206,43.6534,155700.0
2011-09-01 12:00:00,49.29,49.29,49.19,49.24,211300.0,43.6534,43.6534,43.5648,43.6091,211300.0
2011-09-01 12:30:00,49.25,49.29,49.16,49.21,402800.0,43.618,43.6534,43.5383,43.5825,402800.0
2011-09-01 13:00:00,49.21,49.27,48.96,49.03,143900.0,43.5825,43.6357,43.3611,43.4231,143900.0
2011-09-01 13:30:00,49.03,49.03,48.63,48.66,177300.0,43.4231,43.4231,43.0689,43.0954,177300.0
2011-09-01 14:00:00,48.67,48.7,48.41,48.5,227900.0,43.1043,43.1309,42.874,42.9537,227900.0
2011-09-01 14:30:00,48.51,48.78,48.51,48.57,182000.0,42.9626,43.2017,42.9626,43.0157,182000.0
2011-09-01 15:00:00,48.58,48.7,48.45,48.63,215200.0,43.0246,43.1309,42.9095,43.0689,215200.0
2011-09-01 15:30:00,48.63,48.68,48.47,48.58,414800.0,43.0689,43.1132,42.9272,43.0246,414800.0
2011-09-02 09:30:00,47.62,48.2,47.43,47.64,236400.0,42.1744,42.688,42.0061,42.1921,236400.0
2011-09-02 10:00:00,47.64,47.93,47.59,47.66,178900.0,42.1921,42.4489,42.1478,42.2098,178900.0
2011-09-02 10:30:00,47.66,47.68,47.37,47.66,143800.0,42.2098,42.2275,41.953,42.2098,143800.0
2011-09-02 11:00:00,47.65,47.9,47.64,47.87,139700.0,42.2009,42.4224,42.1921,42.3958,139700.0
2011-09-02 11:30:00,47.87,47.95,47.68,47.69,113200.0,42.3958,42.4666,42.2275,42.2364,113200.0
2011-09-02 12:00:00,47.68,47.78,47.66,47.67,102700.0,42.2275,42.3161,42.2098,42.2187,102700.0
2011-09-02 12:30:00,47.67,47.69,47.58,47.69,116600.0,42.2187,42.2364,42.1389,42.2364,116600.0
2011-09-02 13:00:00,47.68,47.71,47.44,47.45,114700.0,42.2275,42.2541,42.015,42.0238,114700.0
2011-09-02 13:30:00,47.46,47.5,47.3,47.36,116000.0,42.0327,42.0681,41.891,41.9441,116000.0
2011-09-02 14:00:00,47.36,47.37,47.13,47.23,246700.0,41.9441,41.953,41.7404,41.829,246700.0
2011-09-02 14:30:00,47.23,47.23,47.07,47.16,196700.0,41.829,41.829,41.6873,41.767,196700.0
2011-09-02 15:00:00,47.15,47.28,47.06,47.27,196000.0,41.7581,41.8733,41.6784,41.8644,196000.0
2011-09-02 15:30:00,47.26,47.53,47.26,47.36,558300.0,41.8555,42.0947,41.8555,41.9441,558300.0
2011-09-06 09:30:00,46.1,46.8,46.06,46.73,396800.0,40.8282,41.4481,40.7928,41.3861,396800.0
2011-09-06 10:00:00,46.74,46.97,46.39,46.43,379400.0,41.395,41.5987,41.085,41.1205,379400.0
2011-09-06 10:30:00,46.42,46.66,46.21,46.66,384600.0,41.1116,41.3242,40.9256,41.3242,384600.0
2011-09-06 11:00:00,46.65,47.04,46.53,46.99,367500.0,41.3153,41.6607,41.209,41.6164,367500.0
2011-09-06 11:30:00,46.99,47.05,46.53,46.75,227400.0,41.6164,41.6696,41.209,41.4039,227400.0
2011-09-06 12:00:00,46.75,47.01,46.72,46.91,145600.0,41.4039,41.6341,41.3773,41.5456,145600.0
2011-09-06 12:30:00,46.91,46.91,46.63,46.7,183500.0,41.5456,41.5456,41.2976,41.3596,183500.0
2011-09-06 13:00:00,46.7,47.05,46.63,47.0,167900.0,41.3596,41.6696,41.2976,41.6253,167900.0
2011-09-06 13:30:00,46.99,47.27,46.85,47.16,226000.0,41.6164,41.8644,41.4924,41.767,226000.0
2011-09-06 14:00:00,47.17,47.5,47.11,47.45,176900.0,41.7758,42.0681,41.7227,42.0238,176900.0
2011-09-06 14:30:00,47.44,47.47,47.2,47.23,254800.0,42.015,42.0415,41.8024,41.829,254800.0
2011-09-06 15:00:00,47.24,47.36,47.09,47.28,302300.0,41.8378,41.9441,41.705,41.8733,302300.0
2011-09-06 15:30:00,47.28,47.29,47.09,47.1,1667000.0,41.8733,41.8821,41.705,41.7138,1667000.0
2011-09-07 09:30:00,47.84,47.99,47.61,47.67,328300.0,42.3692,42.5021,42.1655,42.2187,328300.0
2011-09-07 10:00:00,47.67,47.69,47.54,47.54,339800.0,42.2187,42.2364,42.1035,42.1035,339800.0
2011-09-07 10:30:00,47.53,47.57,47.18,47.19,570800.0,42.0947,42.1301,41.7847,41.7935,570800.0
2011-09-07 11:00:00,47.19,47.43,47.16,47.36,380000.0,41.7935,42.0061,41.767,41.9441,380000.0
2011-09-07 11:30:00,47.37,47.41,47.32,47.32,211100.0,41.953,41.9884,41.9087,41.9087,211100.0
2011-09-07 12:00:00,47.32,47.33,47.2,47.21,143300.0,41.9087,41.9175,41.8024,41.8113,143300.0
2011-09-07 12:30:00,47.21,47.22,47.11,47.18,222300.0,41.8113,41.8201,41.7227,41.7847,222300.0
2011-09-07 13:00:00,47.18,47.27,47.13,47.26,279600.0,41.7847,41.8644,41.7404,41.8555,279600.0
2011-09-07 13:30:00,47.26,47.43,47.25,47.42,248900.0,41.8555,42.0061,41.8467,41.9972,248900.0
2011-09-07 14:00:00,47.42,47.43,47.38,47.42,344200.0,41.9972,42.0061,41.9618,41.9972,344200.0
2011-09-07 14:30:00,47.42,47.56,47.4,47.56,418600.0,41.9972,42.1212,41.9795,42.1212,418600.0
2011-09-07 15:00:00,47.55,47.76,47.54,47.74,405000.0,42.1124,42.2984,42.1035,42.2806,405000.0
2011-09-07 15:30:00,47.75,47.76,47.66,47.72,1126200.0,42.2895,42.2984,42.2098,42.2629,1126200.0
2011-09-08 09:30:00,47.63,47.71,47.23,47.35,241700.0,42.1832,42.2541,41.829,41.9352,241700.0
2011-09-08 10:00:00,47.34,47.75,47.15,47.67,276000.0,41.9264,42.2895,41.7581,42.2187,276000.0
2011-09-08 10:30:00,47.66,47.71,47.59,47.67,211900.0,42.2098,42.2541,42.1478,42.2187,211900.0
2011-09-08 11:00:00,47.68,47.71,47.53,47.56,208100.0,42.2275,42.2541,42.0947,42.1212,208100.0
2011-09-08 11:30:00,47.56,47.65,47.33,47.36,176600.0,42.1212,42.2009,41.9175,41.9441,176600.0
2011-09-08 12:00:00,47.37,47.58,47.29,47.4,104000.0,41.953,42.1389,41.8821,41.9795,104000.0
2011-09-08 12:30:00,47.41,47.42,47.24,47.3,276300.0,41.9884,41.9972,41.8378,41.891,276300.0
2011-09-08 13:00:00,47.3,47.32,47.22,47.24,204100.0,41.891,41.9087,41.8201,41.8378,204100.0
2011-09-08 13:30:00,47.24,47.33,46.9,47.05,295300.0,41.8378,41.9175,41.5367,41.6696,295300.0
2011-09-08 14:00:00,47.06,47.29,46.98,47.06,238800.0,41.6784,41.8821,41.6076,41.6784,238800.0
2011-09-08 14:30:00,47.06,47.12,46.94,47.11,352100.0,41.6784,41.7315,41.5721,41.7227,352100.0
2011-09-08 15:00:00,47.11,47.15,46.91,47.15,308600.0,41.7227,41.7581,41.5456,41.7581,308600.0
2011-09-08 15:30:00,47.15,47.15,46.94,46.95,787600.0,41.7581,41.7581,41.5721,41.581,787600.0
2011-09-09 09:30:00,46.47,46.73,46.08,46.44,293400.0,41.1559,41.3861,40.8105,41.1293,293400.0
2011-09-09 10:00:00,46.44,46.96,46.41,46.94,302700.0,41.1293,41.5898,41.1027,41.5721,302700.0
2011-09-09 10:30:00,46.96,47.03,46.7,46.85,204700.0,41.5898,41.6518,41.3596,41.4924,204700.0
2011-09-09 11:00:00,46.85,46.96,46.3,46.33,305000.0,41.4924,41.5898,41.0053,41.0319,305000.0
2011-09-09 11:30:00,46.32,46.46,45.88,46.03,238200.0,41.023,41.147,40.6334,40.7662,238200.0
2011-09-09 12:00:00,46.03,46.16,45.91,46.07,192100.0,40.7662,40.8813,40.6599,40.8016,192100.0
2011-09-09 12:30:00,46.07,46.32,45.87,46.28,267200.0,40.8016,41.023,40.6245,40.9876,267200.0
2011-09-09 13:00:00,46.28,46.45,46.15,46.26,161900.0,40.9876,41.1382,40.8725,40.9699,161900.0
2011-09-09 13:30:00,46.28,46.29,46.09,46.14,148600.0,40.9876,40.9965,40.8193,40.8636,148600.0
2011-09-09 14:00:00,46.15,46.27,46.07,46.09,177700.0,40.8725,40.9788,40.8016,40.8193,177700.0
2011-09-09 14:30:00,46.1,46.2,45.9,45.92,236700.0,40.8282,40.9168,40.6511,40.6688,236700.0
2011-09-09 15:00:00,45.92,46.13,45.84,46.03,282800.0,40.6688,40.8548,40.5979,40.7662,282800.0
2011-09-09 15:30:00,46.03,46.44,46.03,46.22,819200.0,40.7662,41.1293,40.7662,40.9345,819200.0
2011-09-12 09:30:00,45.46,45.98,45.2,45.86,291800.0,40.2614,40.7219,40.0311,40.6156,291800.0
2011-09-12 10:00:00,45.87,46.09,45.73,45.73,239000.0,40.6245,40.8193,40.5005,40.5005,239000.0
2011-09-12 10:30:00,45.72,45.82,45.53,45.6,244700.0,40.4916,40.5802,40.3234,40.3854,244700.0
2011-09-12 11:00:00,45.6,46.05,45.6,46.03,152400.0,40.3854,40.7839,40.3854,40.7662,152400.0
2011-09-12 11:30:00,46.01,46.18,45.96,46.02,146400.0,40.7485,40.899,40.7042,40.7573,146400.0
2011-09-12 12:00:00,46.03,46.11,45.73,45.93,131400.0,40.7662,40.837,40.5005,40.6776,131400.0
2011-09-12 12:30:00,45.93,45.93,45.71,45.84,150700.0,40.6776,40.6776,40.4828,40.5979,150700.0
2011-09-12 13:00:00,45.83,45.98,45.77,45.87,141100.0,40.5891,40.7219,40.5359,40.6245,141100.0
2011-09-12 13:30:00,45.86,45.86,45.58,45.8,154700.0,40.6156,40.6156,40.3677,40.5625,154700.0
2011-09-12 14:00:00,45.77,45.78,45.53,45.72,141700.0,40.5359,40.5448,40.3234,40.4916,141700.0
2011-09-12 14:30:00,45.73,46.29,45.71,45.95,409500.0,40.5005,40.9965,40.4828,40.6953,409500.0
2011-09-12 15:00:00,45.95,46.19,45.89,46.18,236900.0,40.6953,40.9079,40.6422,40.899,236900.0
2011-09-12 15:30:00,46.19,46.81,46.18,46.79,662800.0,40.9079,41.457,40.899,41.4393,662800.0
2011-09-13 09:30:00,46.52,47.03,46.51,46.99,356800.0,41.2002,41.6518,41.1913,41.6164,356800.0
2011-09-13 10:00:00,47.0,47.04,46.88,46.94,431900.0,41.6253,41.6607,41.519,41.5721,431900.0
2011-09-13 10:30:00,46.95,46.98,46.49,46.62,289200.0,41.581,41.6076,41.1736,41.2887,289200.0
2011-09-13 11:00:00,46.61,46.7,46.35,46.49,199300.0,41.2799,41.3596,41.0496,41.1736,199300.0
2011-09-13 11:30:00,46.5,46.66,46.43,46.59,211400.0,41.1824,41.3242,41.1205,41.2622,211400.0
2011-09-13 12:00:00,46.59,46.63,46.42,46.56,235700.0,41.2622,41.2976,41.1116,41.2356,235700.0
2011-09-13 12:30:00,46.56,46.63,46.53,46.59,248600.0,41.2356,41.2976,41.209,41.2622,248600.0
2011-09-13 13:00:00,46.59,46.67,46.56,46.64,179000.0,41.2622,41.333,41.2356,41.3064,179000.0
2011-09-13 13:30:00,46.64,46.64,46.52,46.59,237600.0,41.3064,41.3064,41.2002,41.2622,237600.0
2011-09-13 14:00:00,46.6,46.61,46.54,46.6,281900.0,41.271,41.2799,41.2179,41.271,281900.0
2011-09-13 14:30:00,46.61,46.61,46.44,46.5,422600.0,41.2799,41.2799,41.1293,41.1824,422600.0
2011-09-13 15:00:00,46.5,46.51,46.28,46.5,463700.0,41.1824,41.1913,40.9876,41.1824,463700.0
2011-09-13 15:30:00,46.5,46.58,46.41,46.49,1148200.0,41.1824,41.2533,41.1027,41.1736,1148200.0
2011-09-14 09:30:00,46.75,47.09,46.75,46.96,304100.0,41.4039,41.705,41.4039,41.5898,304100.0
2011-09-14 10:00:00,46.97,47.0,46.3,46.48,463400.0,41.5987,41.6253,41.0053,41.1647,463400.0
2011-09-14 10:30:00,46.48,46.77,46.44,46.59,420700.0,41.1647,41.4216,41.1293,41.2622,420700.0
2011-09-14 11:00:00,46.59,46.63,46.55,46.59,555300.0,41.2622,41.2976,41.2267,41.2622,555300.0
2011-09-14 11:30:00,46.58,46.87,46.56,46.79,324100.0,41.2533,41.5101,41.2356,41.4393,324100.0
2011-09-14 12:00:00,46.79,46.8,46.72,46.73,195900.0,41.4393,41.4481,41.3773,41.3861,195900.0
2011-09-14 12:30:00,46.73,46.76,46.68,46.72,277000.0,41.3861,41.4127,41.3419,41.3773,277000.0
2011-09-14 13:00:00,46.73,46.76,46.71,46.75,365200.0,41.3861,41.4127,41.3684,41.4039,365200.0
2011-09-14 13:30:00,46.74,46.89,46.74,46.8,616000.0,41.395,41.5279,41.395,41.4481,616000.0
2011-09-14 14:00:00,46.8,47.05,46.76,47.02,594800.0,41.4481,41.6696,41.4127,41.643,594800.0
2011-09-14 14:30:00,47.02,47.33,46.97,47.33,298200.0,41.643,41.9175,41.5987,41.9175,298200.0
2011-09-14 15:00:00,47.34,48.0,47.33,47.91,385800.0,41.9264,42.5109,41.9175,42.4312,385800.0
2011-09-14 15:30:00,47.91,48.0,47.46,47.48,770900.0,42.4312,42.5109,42.0327,42.0504,770900.0
2011-09-15 09:30:00,48.0,48.35,47.4,48.26,378300.0,42.5109,42.8209,41.9795,42.7412,378300.0
2011-09-15 10:00:00,48.28,48.54,48.07,48.16,291000.0,42.7589,42.9892,42.5729,42.6526,291000.0
2011-09-15 10:30:00,48.15,48.2,47.85,47.9,210200.0,42.6438,42.688,42.3781,42.4224,210200.0
2011-09-15 11:00:00,47.89,48.13,47.75,47.94,154500.0,42.4135,42.626,42.2895,42.4578,154500.0
2011-09-15 11:30:00,47.94,48.15,47.89,48.1,160500.0,42.4578,42.6438,42.4135,42.5995,160500.0
2011-09-15 12:00:00,48.09,48.23,47.95,48.14,231800.0,42.5906,42.7146,42.4666,42.6349,231800.0
2011-09-15 12:30:00,48.15,48.42,48.15,48.17,128900.0,42.6438,42.8829,42.6438,42.6615,128900.0
2011-09-15 13:00:00,48.17,48.4,48.14,48.27,116000.0,42.6615,42.8652,42.6349,42.75,116000.0
2011-09-15 13:30:00,48.26,48.39,48.2,48.33,123100.0,42.7412,42.8563,42.688,42.8032,123100.0
2011-09-15 14:00:00,48.34,48.54,48.34,48.42,134800.0,42.812,42.9892,42.812,42.8829,134800.0
2011-09-15 14:30:00,48.44,48.55,48.43,48.53,180400.0,42.9006,42.998,42.8917,42.9803,180400.0
2011-09-15 15:00:00,48.54,48.59,48.33,48.37,176700.0,42.9892,43.0334,42.8032,42.8386,176700.0
2011-09-15 15:30:00,48.37,48.44,48.32,48.44,479900.0,42.8386,42.9006,42.7943,42.9006,479900.0
2011-09-16 09:30:00,48.58,49.25,48.29,48.93,1028300.0,43.0246,43.618,42.7678,43.3346,1028300.0
2011-09-16 10:00:00,48.92,49.16,48.84,48.85,238200.0,43.3257,43.5383,43.2549,43.2637,238200.0
2011-09-16 10:30:00,48.85,48.93,48.64,48.76,224000.0,43.2637,43.3346,43.0777,43.184,224000.0
2011-09-16 11:00:00,48.77,48.96,48.71,48.82,177300.0,43.1929,43.3611,43.1397,43.2371,177300.0
2011-09-16 11:30:00,48.83,49.2,48.73,49.15,225300.0,43.246,43.5737,43.1574,43.5294,225300.0
2011-09-16 12:00:00,49.15,49.15,49.0,49.05,232400.0,43.5294,43.5294,43.3966,43.4408,232400.0
2011-09-16 12:30:00,49.05,49.36,49.04,49.34,176900.0,43.4408,43.7154,43.432,43.6977,176900.0
2011-09-16 13:00:00,49.33,49.33,49.0,49.14,230600.0,43.6888,43.6888,43.3966,43.5206,230600.0
2011-09-16 13:30:00,49.15,49.2,49.01,49.09,194600.0,43.5294,43.5737,43.4054,43.4763,194600.0
2011-09-16 14:00:00,49.09,49.27,49.09,49.22,230000.0,43.4763,43.6357,43.4763,43.5914,230000.0
2011-09-16 14:30:00,49.22,49.43,49.21,49.4,264400.0,43.5914,43.7774,43.5825,43.7508,264400.0
2011-09-16 15:00:00,49.41,49.41,49.27,49.34,383200.0,43.7597,43.7597,43.6357,43.6977,383200.0
2011-09-16 15:30:00,49.33,49.56,49.16,49.32,1148600.0,43.6888,43.8925,43.5383,43.68,1148600.0
2011-09-19 09:30:00,48.96,49.32,48.41,48.41,354900.0,43.3611,43.68,42.874,42.874,354900.0
2011-09-19 10:00:00,48.41,48.69,48.37,48.54,246300.0,42.874,43.122,42.8386,42.9892,246300.0
2011-09-19 10:30:00,48.54,48.87,48.54,48.7,227100.0,42.9892,43.2814,42.9892,43.1309,227100.0
2011-09-19 11:00:00,48.7,48.98,48.7,48.92,205600.0,43.1309,43.3788,43.1309,43.3257,205600.0
2011-09-19 11:30:00,48.92,49.21,48.84,49.01,158700.0,43.3257,43.5825,43.2549,43.4054,158700.0
2011-09-19 12:00:00,49.02,49.07,48.77,48.9,162000.0,43.4143,43.4586,43.1929,43.308,162000.0
2011-09-19 12:30:00,48.9,48.9,48.64,48.71,111100.0,43.308,43.308,43.0777,43.1397,111100.0
2011-09-19 13:00:00,48.7,48.82,48.62,48.82,154900.0,43.1309,43.2371,43.06,43.2371,154900.0
2011-09-19 13:30:00,48.81,48.94,48.77,48.9,131000.0,43.2283,43.3434,43.1929,43.308,131000.0
2011-09-19 14:00:00,48.9,48.97,48.75,48.86,159700.0,43.308,43.37,43.1751,43.2726,159700.0
2011-09-19 14:30:00,48.86,49.01,48.78,48.79,240900.0,43.2726,43.4054,43.2017,43.2106,240900.0
2011-09-19 15:00:00,48.8,49.41,48.74,49.4,462800.0,43.2194,43.7597,43.1663,43.7508,462800.0
2011-09-19 15:30:00,49.41,49.52,49.33,49.35,795500.0,43.7597,43.8571,43.6888,43.7065,795500.0
2011-09-20 09:30:00,49.39,49.9,48.97,49.27,275100.0,43.742,44.1936,43.37,43.6357,275100.0
2011-09-20 10:00:00,49.27,49.46,49.15,49.38,181700.0,43.6357,43.804,43.5294,43.7331,181700.0
2011-09-20 10:30:00,49.39,49.64,49.38,49.58,131500.0,43.742,43.9634,43.7331,43.9102,131500.0
2011-09-20 11:00:00,49.57,49.69,49.5,49.56,137700.0,43.9014,44.0077,43.8394,43.8925,137700.0
2011-09-20 11:30:00,49.55,49.67,49.45,49.62,126300.0,43.8837,43.9899,43.7951,43.9457,126300.0
2011-09-20 12:00:00,49.61,49.65,49.42,49.62,90900.0,43.9368,43.9722,43.7685,43.9457,90900.0
2011-09-20 12:30:00,49.62,49.7,49.47,49.67,109200.0,43.9457,44.0165,43.8128,43.9899,109200.0
2011-09-20 13:00:00,49.66,49.75,49.61,49.74,146100.0,43.9811,44.0608,43.9368,44.0519,146100.0
2011-09-20 13:30:00,49.73,49.74,49.56,49.59,125300.0,44.0431,44.0519,43.8925,43.9191,125300.0
2011-09-20 14:00:00,49.59,49.73,49.52,49.62,137100.0,43.9191,44.0431,43.8571,43.9457,137100.0
2011-09-20 14:30:00,49.62,49.64,49.26,49.31,152900.0,43.9457,43.9634,43.6268,43.6711,152900.0
2011-09-20 15:00:00,49.31,49.36,48.91,48.95,226000.0,43.6711,43.7154,43.3169,43.3523,226000.0
2011-09-20 15:30:00,48.95,49.15,48.9,48.94,424300.0,43.3523,43.5294,43.308,43.3434,424300.0
2011-09-21 09:30:00,49.23,49.49,48.83,49.09,304700.0,43.6003,43.8305,43.246,43.4763,304700.0
2011-09-21 10:00:00,49.13,49.22,48.78,48.79,200200.0,43.5117,43.5914,43.2017,43.2106,200200.0
2011-09-21 10:30:00,48.79,48.87,48.46,48.6,161600.0,43.2106,43.2814,42.9183,43.0423,161600.0
2011-09-21 11:00:00,48.6,48.77,48.49,48.68,171200.0,43.0423,43.1929,42.9449,43.1132,171200.0
2011-09-21 11:30:00,48.68,48.92,48.66,48.79,133400.0,43.1132,43.3257,43.0954,43.2106,133400.0
2011-09-21 12:00:00,48.79,48.89,48.61,48.69,165900.0,43.2106,43.2991,43.0512,43.122,165900.0
2011-09-21 12:30:00,48.68,49.06,48.67,48.9,206500.0,43.1132,43.4497,43.1043,43.308,206500.0
2011-09-21 13:00:00,48.9,49.1,48.89,49.01,103700.0,43.308,43.4851,43.2991,43.4054,103700.0
2011-09-21 13:30:00,49.01,49.05,48.88,48.92,77200.0,43.4054,43.4408,43.2903,43.3257,77200.0
2011-09-21 14:00:00,48.92,49.19,48.59,48.88,151900.0,43.3257,43.5648,43.0334,43.2903,151900.0
2011-09-21 14:30:00,48.86,48.99,48.3,48.56,268700.0,43.2726,43.3877,42.7766,43.0069,268700.0
2011-09-21 15:00:00,48.56,48.87,48.46,48.54,270800.0,43.0069,43.2814,42.9183,42.9892,270800.0
2011-09-21 15:30:00,48.54,48.6,47.67,47.68,635100.0,42.9892,43.0423,42.2187,42.2275,635100.0
2011-09-22 09:30:00,46.58,47.39,46.31,46.48,353700.0,41.2533,41.9707,41.0142,41.1647,353700.0
2011-09-22 10:00:00,46.49,47.43,46.46,47.06,454400.0,41.1736,42.0061,41.147,41.6784,454400.0
2011-09-22 10:30:00,47.07,47.54,46.97,47.01,408100.0,41.6873,42.1035,41.5987,41.6341,408100.0
2011-09-22 11:00:00,47.01,47.23,46.9,46.96,349300.0,41.6341,41.829,41.5367,41.5898,349300.0
2011-09-22 11:30:00,46.95,47.22,46.82,46.84,230300.0,41.581,41.8201,41.4659,41.4836,230300.0
2011-09-22 12:00:00,46.82,47.07,46.8,46.97,319300.0,41.4659,41.6873,41.4481,41.5987,319300.0
2011-09-22 12:30:00,46.97,47.3,46.96,47.2,256300.0,41.5987,41.891,41.5898,41.8024,256300.0
2011-09-22 13:00:00,47.19,47.22,46.82,46.9,225800.0,41.7935,41.8201,41.4659,41.5367,225800.0
2011-09-22 13:30:00,46.88,46.96,46.26,46.26,260200.0,41.519,41.5898,40.9699,40.9699,260200.0
2011-09-22 14:00:00,46.27,46.88,46.19,46.71,514900.0,40.9788,41.519,40.9079,41.3684,514900.0
2011-09-22 14:30:00,46.7,46.82,46.33,46.33,368000.0,41.3596,41.4659,41.0319,41.0319,368000.0
2011-09-22 15:00:00,46.34,46.35,45.98,46.09,412800.0,41.0407,41.0496,40.7219,40.8193,412800.0
2011-09-22 15:30:00,46.09,46.87,46.05,46.7,857000.0,40.8193,41.5101,40.7839,41.3596,857000.0
2011-09-23 09:30:00,46.47,46.6,45.8,46.45,349500.0,41.1559,41.271,40.5625,41.1382,349500.0
2011-09-23 10:00:00,46.46,46.53,46.09,46.5,320300.0,41.147,41.209,40.8193,41.1824,320300.0
2011-09-23 10:30:00,46.51,46.71,46.29,46.6,202900.0,41.1913,41.3684,40.9965,41.271,202900.0
2011-09-23 11:00:00,46.61,46.76,46.47,46.52,317800.0,41.2799,41.4127,41.1559,41.2002,317800.0
2011-09-23 11:30:00,46.54,46.58,46.25,46.56,158400.0,41.2179,41.2533,40.961,41.2356,158400.0
2011-09-23 12:00:00,46.57,46.84,46.47,46.66,148700.0,41.2444,41.4836,41.1559,41.3242,148700.0
2011-09-23 12:30:00,46.67,46.93,46.51,46.67,231800.0,41.333,41.5633,41.1913,41.333,231800.0
2011-09-23 13:00:00,46.67,46.89,46.55,46.81,127100.0,41.333,41.5279,41.2267,41.457,127100.0
2011-09-23 13:30:00,46.81,47.21,46.79,47.15,231900.0,41.457,41.8113,41.4393,41.7581,231900.0
2011-09-23 14:00:00,47.15,47.29,46.91,46.93,268100.0,41.7581,41.8821,41.5456,41.5633,268100.0
2011-09-23 14:30:00,46.91,47.1,46.8,46.81,109300.0,41.5456,41.7138,41.4481,41.457,109300.0
2011-09-23 15:00:00,46.82,47.37,46.82,47.36,216200.0,41.4659,41.953,41.4659,41.9441,216200.0
2011-09-23 15:30:00,47.36,47.39,47.14,47.26,466500.0,41.9441,41.9707,41.7493,41.8555,466500.0
2011-09-26 09:30:00,47.54,47.64,47.0,47.11,232800.0,42.1035,42.1921,41.6253,41.7227,232800.0
2011-09-26 10:00:00,47.09,47.48,47.01,47.45,418500.0,41.705,42.0504,41.6341,42.0238,418500.0
2011-09-26 10:30:00,47.44,47.47,46.98,47.32,276000.0,42.015,42.0415,41.6076,41.9087,276000.0
2011-09-26 11:00:00,47.33,47.39,47.16,47.32,215100.0,41.9175,41.9707,41.767,41.9087,215100.0
2011-09-26 11:30:00,47.34,47.62,47.21,47.59,156400.0,41.9264,42.1744,41.8113,42.1478,156400.0
2011-09-26 12:00:00,47.6,47.61,47.21,47.31,123300.0,42.1567,42.1655,41.8113,41.8998,123300.0
2011-09-26 12:30:00,47.29,47.35,46.95,47.01,158800.0,41.8821,41.9352,41.581,41.6341,158800.0
2011-09-26 13:00:00,47.0,47.0,46.71,46.97,163800.0,41.6253,41.6253,41.3684,41.5987,163800.0
2011-09-26 13:30:00,46.96,47.03,46.78,46.94,163800.0,41.5898,41.6518,41.4304,41.5721,163800.0
2011-09-26 14:00:00,46.95,47.19,46.9,47.14,218800.0,41.581,41.7935,41.5367,41.7493,218800.0
2011-09-26 14:30:00,47.12,47.45,47.06,47.4,206500.0,41.7315,42.0238,41.6784,41.9795,206500.0
2011-09-26 15:00:00,47.41,47.67,47.34,47.64,218000.0,41.9884,42.2187,41.9264,42.1921,218000.0
2011-09-26 15:30:00,47.63,48.12,47.59,48.06,408400.0,42.1832,42.6172,42.1478,42.5641,408400.0
2011-09-27 09:30:00,48.72,49.34,48.54,49.25,246500.0,43.1486,43.6977,42.9892,43.618,246500.0
2011-09-27 10:00:00,49.23,49.39,48.91,49.05,249600.0,43.6003,43.742,43.3169,43.4408,249600.0
2011-09-27 10:30:00,49.06,49.16,48.91,49.16,336500.0,43.4497,43.5383,43.3169,43.5383,336500.0
2011-09-27 11:00:00,49.16,49.19,48.93,48.97,303400.0,43.5383,43.5648,43.3346,43.37,303400.0
2011-09-27 11:30:00,48.98,49.1,48.89,48.99,112300.0,43.3788,43.4851,43.2991,43.3877,112300.0
2011-09-27 12:00:00,49.0,49.19,49.0,49.11,145100.0,43.3966,43.5648,43.3966,43.494,145100.0
2011-09-27 12:30:00,49.12,49.12,48.96,49.08,124200.0,43.5028,43.5028,43.3611,43.4674,124200.0
2011-09-27 13:00:00,49.07,49.2,49.0,49.18,140900.0,43.4586,43.5737,43.3966,43.556,140900.0
2011-09-27 13:30:00,49.19,49.42,49.08,49.35,112300.0,43.5648,43.7685,43.4674,43.7065,112300.0
2011-09-27 14:00:00,49.34,49.5,49.28,49.28,107700.0,43.6977,43.8394,43.6445,43.6445,107700.0
2011-09-27 14:30:00,49.28,49.38,49.23,49.29,112400.0,43.6445,43.7331,43.6003,43.6534,112400.0
2011-09-27 15:00:00,49.29,49.29,48.85,48.96,203300.0,43.6534,43.6534,43.2637,43.3611,203300.0
2011-09-27 15:30:00,48.97,49.06,48.53,48.77,589000.0,43.37,43.4497,42.9803,43.1929,589000.0
2011-09-28 09:30:00,49.1,49.32,48.9,49.11,141200.0,43.4851,43.68,43.308,43.494,141200.0
2011-09-28 10:00:00,49.13,49.13,48.45,48.61,143200.0,43.5117,43.5117,42.9095,43.0512,143200.0
2011-09-28 10:30:00,48.62,48.73,48.47,48.56,119100.0,43.06,43.1574,42.9272,43.0069,119100.0
2011-09-28 11:00:00,48.57,48.63,48.39,48.55,107300.0,43.0157,43.0689,42.8563,42.998,107300.0
2011-09-28 11:30:00,48.56,48.87,48.36,48.77,106300.0,43.0069,43.2814,42.8297,43.1929,106300.0
2011-09-28 12:00:00,48.77,48.81,48.54,48.69,75300.0,43.1929,43.2283,42.9892,43.122,75300.0
2011-09-28 12:30:00,48.67,48.67,48.38,48.61,170100.0,43.1043,43.1043,42.8475,43.0512,170100.0
2011-09-28 13:00:00,48.61,48.61,48.25,48.27,95600.0,43.0512,43.0512,42.7323,42.75,95600.0
2011-09-28 13:30:00,48.27,48.34,48.04,48.09,133100.0,42.75,42.812,42.5463,42.5906,133100.0
2011-09-28 14:00:00,48.07,48.22,47.98,48.19,119400.0,42.5729,42.7058,42.4932,42.6792,119400.0
2011-09-28 14:30:00,48.18,48.42,48.14,48.38,119100.0,42.6703,42.8829,42.6349,42.8475,119100.0
2011-09-28 15:00:00,48.37,48.53,48.26,48.4,292600.0,42.8386,42.9803,42.7412,42.8652,292600.0
2011-09-28 15:30:00,48.41,48.5,48.13,48.34,1141100.0,42.874,42.9537,42.626,42.812,1141100.0
2011-09-29 09:30:00,49.0,49.46,48.97,49.04,165600.0,43.3966,43.804,43.37,43.432,165600.0
2011-09-29 10:00:00,49.02,49.1,48.65,48.68,196400.0,43.4143,43.4851,43.0866,43.1132,196400.0
2011-09-29 10:30:00,48.65,48.65,48.24,48.32,218500.0,43.0866,43.0866,42.7235,42.7943,218500.0
2011-09-29 11:00:00,48.32,48.71,48.32,48.66,259200.0,42.7943,43.1397,42.7943,43.0954,259200.0
2011-09-29 11:30:00,48.63,49.04,48.61,48.77,165000.0,43.0689,43.432,43.0512,43.1929,165000.0
2011-09-29 12:00:00,48.77,48.89,48.55,48.61,124300.0,43.1929,43.2991,42.998,43.0512,124300.0
2011-09-29 12:30:00,48.62,48.68,48.33,48.53,176100.0,43.06,43.1132,42.8032,42.9803,176100.0
2011-09-29 13:00:00,48.52,48.76,48.32,48.32,120200.0,42.9715,43.184,42.7943,42.7943,120200.0
2011-09-29 13:30:00,48.32,48.36,47.69,47.88,196500.0,42.7943,42.8297,42.2364,42.4046,196500.0
2011-09-29 14:00:00,47.87,47.89,47.5,47.8,325100.0,42.3958,42.4135,42.0681,42.3338,325100.0
2011-09-29 14:30:00,47.81,47.89,47.42,47.7,170300.0,42.3426,42.4135,41.9972,42.2452,170300.0
2011-09-29 15:00:00,47.71,47.88,47.41,47.81,275400.0,42.2541,42.4046,41.9884,42.3426,275400.0
2011-09-29 15:30:00,47.8,48.48,47.8,48.42,646100.0,42.3338,42.936,42.3338,42.8829,646100.0
2011-09-30 09:30:00,47.93,48.41,47.41,48.27,371500.0,42.4489,42.874,41.9884,42.75,371500.0
2011-09-30 10:00:00,48.26,49.26,48.25,49.01,588200.0,42.7412,43.6268,42.7323,43.4054,588200.0
2011-09-30 10:30:00,49.0,49.02,48.39,48.42,202500.0,43.3966,43.4143,42.8563,42.8829,202500.0
2011-09-30 11:00:00,48.43,48.65,48.35,48.38,229800.0,42.8917,43.0866,42.8209,42.8475,229800.0
2011-09-30 11:30:00,48.38,48.67,48.32,48.45,149100.0,42.8475,43.1043,42.7943,42.9095,149100.0
2011-09-30 12:00:00,48.45,48.51,48.23,48.4,117300.0,42.9095,42.9626,42.7146,42.8652,117300.0
2011-09-30 12:30:00,48.4,48.47,48.14,48.16,179300.0,42.8652,42.9272,42.6349,42.6526,179300.0
2011-09-30 13:00:00,48.14,48.17,48.04,48.06,97000.0,42.6349,42.6615,42.5463,42.5641,97000.0
2011-09-30 13:30:00,48.06,48.22,48.03,48.04,95500.0,42.5641,42.7058,42.5375,42.5463,95500.0
2011-09-30 14:00:00,48.04,48.09,47.71,47.86,221900.0,42.5463,42.5906,42.2541,42.3869,221900.0
2011-09-30 14:30:00,47.85,47.98,47.64,47.9,178100.0,42.3781,42.4932,42.1921,42.4224,178100.0
2011-09-30 15:00:00,47.89,48.0,47.68,47.68,355300.0,42.4135,42.5109,42.2275,42.2275,355300.0
2011-09-30 15:30:00,47.68,47.95,47.45,47.45,724400.0,42.2275,42.4666,42.0238,42.0238,724400.0
2011-10-03 09:30:00,47.22,47.4,46.71,46.74,228700.0,41.8201,41.9795,41.3684,41.395,228700.0
2011-10-03 10:00:00,46.73,47.73,46.69,47.2,309700.0,41.3861,42.2718,41.3507,41.8024,309700.0
2011-10-03 10:30:00,47.21,47.27,46.72,46.78,198700.0,41.8113,41.8644,41.3773,41.4304,198700.0
2011-10-03 11:00:00,46.79,47.15,46.68,47.02,180500.0,41.4393,41.7581,41.3419,41.643,180500.0
2011-10-03 11:30:00,47.02,47.26,46.95,47.18,132600.0,41.643,41.8555,41.581,41.7847,132600.0
2011-10-03 12:00:00,47.18,47.22,46.77,46.84,107200.0,41.7847,41.8201,41.4216,41.4836,107200.0
2011-10-03 12:30:00,46.83,46.86,46.56,46.64,126200.0,41.4747,41.5013,41.2356,41.3064,126200.0
2011-10-03 13:00:00,46.63,46.63,46.25,46.39,96500.0,41.2976,41.2976,40.961,41.085,96500.0
2011-10-03 13:30:00,46.42,46.44,45.99,46.27,120600.0,41.1116,41.1293,40.7308,40.9788,120600.0
2011-10-03 14:00:00,46.27,46.4,46.04,46.07,189600.0,40.9788,41.0939,40.7751,40.8016,189600.0
2011-10-03 14:30:00,46.07,46.16,45.8,46.03,190700.0,40.8016,40.8813,40.5625,40.7662,190700.0
2011-10-03 15:00:00,46.03,46.25,45.88,45.89,206500.0,40.7662,40.961,40.6334,40.6422,206500.0
2011-10-03 15:30:00,45.92,46.44,45.81,45.82,532400.0,40.6688,41.1293,40.5714,40.5802,532400.0
2011-10-04 09:30:00,44.18,45.4,43.51,45.08,239600.0,39.1278,40.2082,38.5344,39.9248,239600.0
2011-10-04 10:00:00,45.09,45.65,44.82,45.2,228300.0,39.9337,40.4297,39.6946,40.0311,228300.0
2011-10-04 10:30:00,45.22,45.85,45.19,45.75,203100.0,40.0488,40.6068,40.0223,40.5182,203100.0
2011-10-04 11:00:00,45.76,46.17,45.55,45.82,287000.0,40.5271,40.8902,40.3411,40.5802,287000.0
2011-10-04 11:30:00,45.82,46.03,45.5,46.03,209300.0,40.5802,40.7662,40.2968,40.7662,209300.0
2011-10-04 12:00:00,46.03,46.36,45.9,45.9,161100.0,40.7662,41.0585,40.6511,40.6511,161100.0
2011-10-04 12:30:00,45.9,46.09,45.8,45.82,99500.0,40.6511,40.8193,40.5625,40.5802,99500.0
2011-10-04 13:00:00,45.81,45.91,45.58,45.74,108700.0,40.5714,40.6599,40.3677,40.5094,108700.0
2011-10-04 13:30:00,45.75,45.82,45.5,45.55,130800.0,40.5182,40.5802,40.2968,40.3411,130800.0
2011-10-04 14:00:00,45.54,45.76,45.15,45.43,193700.0,40.3322,40.5271,39.9868,40.2348,193700.0
2011-10-04 14:30:00,45.45,45.75,45.14,45.2,175100.0,40.2525,40.5182,39.978,40.0311,175100.0
2011-10-04 15:00:00,45.22,45.81,44.98,45.75,200200.0,40.0488,40.5714,39.8363,40.5182,200200.0
2011-10-04 15:30:00,45.76,46.93,45.72,46.88,437900.0,40.5271,41.5633,40.4916,41.519,437900.0
2011-10-05 09:30:00,46.86,47.09,46.4,46.73,231500.0,41.6331,41.8374,41.2244,41.5176,231500.0
2011-10-05 10:00:00,46.74,47.09,46.68,46.74,242200.0,41.5264,41.8374,41.4731,41.5264,242200.0
2011-10-05 10:30:00,46.73,47.57,46.72,47.54,281600.0,41.5176,42.2639,41.5087,42.2372,281600.0
2011-10-05 11:00:00,47.55,47.56,47.2,47.33,159600.0,42.2461,42.255,41.9351,42.0506,159600.0
2011-10-05 11:30:00,47.33,47.61,47.3,47.44,136200.0,42.0506,42.2994,42.024,42.1484,136200.0
2011-10-05 12:00:00,47.45,47.52,46.95,46.98,153600.0,42.1572,42.2194,41.713,41.7397,153600.0
2011-10-05 12:30:00,46.97,47.12,46.88,47.1,152500.0,41.7308,41.8641,41.6508,41.8463,152500.0
2011-10-05 13:00:00,47.1,47.26,46.97,47.18,157600.0,41.8463,41.9884,41.7308,41.9174,157600.0
2011-10-05 13:30:00,47.19,47.47,47.07,47.4,135900.0,41.9263,42.175,41.8196,42.1128,135900.0
2011-10-05 14:00:00,47.41,47.45,47.26,47.33,163100.0,42.1217,42.1572,41.9884,42.0506,163100.0
2011-10-05 14:30:00,47.34,47.38,47.06,47.15,212200.0,42.0595,42.0951,41.8108,41.8907,212200.0
2011-10-05 15:00:00,47.16,47.25,46.93,47.1,404000.0,41.8996,41.9796,41.6953,41.8463,404000.0
2011-10-05 15:30:00,47.11,47.4,47.11,47.28,617400.0,41.8552,42.1128,41.8552,42.0062,617400.0
2011-10-06 09:30:00,47.19,47.87,47.19,47.69,373800.0,41.9263,42.5304,41.9263,42.3705,373800.0
2011-10-06 10:00:00,47.68,48.0,47.58,47.93,162600.0,42.3616,42.6459,42.2727,42.5837,162600.0
2011-10-06 10:30:00,47.97,48.58,47.94,48.3,231100.0,42.6192,43.1612,42.5926,42.9124,231100.0
2011-10-06 11:00:00,48.28,48.36,48.04,48.29,128200.0,42.8947,42.9657,42.6814,42.9036,128200.0
2011-10-06 11:30:00,48.3,48.62,48.2,48.57,150300.0,42.9124,43.1967,42.8236,43.1523,150300.0
2011-10-06 12:00:00,48.57,48.77,48.55,48.72,76400.0,43.1523,43.33,43.1346,43.2856,76400.0
2011-10-06 12:30:00,48.7,48.78,48.57,48.61,58900.0,43.2678,43.3389,43.1523,43.1879,58900.0
2011-10-06 13:00:00,48.63,48.75,48.45,48.53,57600.0,43.2056,43.3122,43.0457,43.1168,57600.0
2011-10-06 13:30:00,48.5,48.59,48.28,48.47,60500.0,43.0901,43.1701,42.8947,43.0635,60500.0
2011-10-06 14:00:00,48.48,48.59,48.4,48.54,58400.0,43.0724,43.1701,43.0013,43.1257,58400.0
2011-10-06 14:30:00,48.53,48.59,48.39,48.58,74100.0,43.1168,43.1701,42.9924,43.1612,74100.0
2011-10-06 15:00:00,48.57,48.71,48.31,48.44,175400.0,43.1523,43.2767,42.9213,43.0368,175400.0
2011-10-06 15:30:00,48.44,48.77,48.35,48.76,436100.0,43.0368,43.33,42.9569,43.3211,436100.0
2011-10-07 09:30:00,48.73,49.02,48.53,48.97,180000.0,43.2945,43.5521,43.1168,43.5077,180000.0
2011-10-07 10:00:00,48.98,49.31,48.74,49.14,134600.0,43.5166,43.8098,43.3034,43.6587,134600.0
2011-10-07 10:30:00,49.14,49.22,48.68,48.68,51300.0,43.6587,43.7298,43.2501,43.2501,51300.0
2011-10-07 11:00:00,48.68,48.69,48.26,48.57,82400.0,43.2501,43.2589,42.8769,43.1523,82400.0
2011-10-07 11:30:00,48.59,48.81,48.55,48.81,68900.0,43.1701,43.3655,43.1346,43.3655,68900.0
2011-10-07 12:00:00,48.84,48.89,48.34,48.55,124300.0,43.3922,43.4366,42.948,43.1346,124300.0
2011-10-07 12:30:00,48.52,48.6,48.36,48.45,52200.0,43.1079,43.179,42.9657,43.0457,52200.0
2011-10-07 13:00:00,48.46,48.71,48.42,48.66,69500.0,43.0546,43.2767,43.0191,43.2323,69500.0
2011-10-07 13:30:00,48.65,48.74,48.45,48.71,53600.0,43.2234,43.3034,43.0457,43.2767,53600.0
2011-10-07 14:00:00,48.71,48.81,48.53,48.64,76800.0,43.2767,43.3655,43.1168,43.2145,76800.0
2011-10-07 14:30:00,48.65,48.82,48.57,48.67,58300.0,43.2234,43.3744,43.1523,43.2412,58300.0
2011-10-07 15:00:00,48.67,49.07,48.58,49.07,89800.0,43.2412,43.5965,43.1612,43.5965,89800.0
2011-10-07 15:30:00,49.08,49.11,48.43,48.51,331000.0,43.6054,43.6321,43.0279,43.099,331000.0
2011-10-10 09:30:00,49.25,49.45,48.42,49.38,106900.0,43.7565,43.9342,43.0191,43.872,106900.0
2011-10-10 10:00:00,49.42,49.7,49.42,49.63,110400.0,43.9075,44.1563,43.9075,44.0941,110400.0
2011-10-10 10:30:00,49.63,49.9,49.6,49.8,90200.0,44.0941,44.334,44.0674,44.2451,90200.0
2011-10-10 11:00:00,49.82,49.85,49.56,49.6,68900.0,44.2629,44.2895,44.0319,44.0674,68900.0
2011-10-10 11:30:00,49.61,49.83,49.58,49.78,54300.0,44.0763,44.2718,44.0497,44.2274,54300.0
2011-10-10 12:00:00,49.78,49.84,49.67,49.69,51300.0,44.2274,44.2807,44.1296,44.1474,51300.0
2011-10-10 12:30:00,49.69,49.85,49.69,49.82,64400.0,44.1474,44.2895,44.1474,44.2629,64400.0
2011-10-10 13:00:00,49.81,49.97,49.81,49.94,76100.0,44.254,44.3962,44.254,44.3695,76100.0
2011-10-10 13:30:00,49.96,50.0,49.83,49.92,101800.0,44.3873,44.4228,44.2718,44.3517,101800.0
2011-10-10 14:00:00,49.91,50.0,49.87,49.94,73500.0,44.3429,44.4228,44.3073,44.3695,73500.0
2011-10-10 14:30:00,49.95,49.96,49.75,49.78,94500.0,44.3784,44.3873,44.2007,44.2274,94500.0
2011-10-10 15:00:00,49.78,49.83,49.63,49.66,166900.0,44.2274,44.2718,44.0941,44.1207,166900.0
2011-10-10 15:30:00,49.65,50.28,49.6,50.28,430100.0,44.1119,44.6716,44.0674,44.6716,430100.0
2011-10-11 09:30:00,50.0,50.89,50.0,50.69,267400.0,44.4228,45.2135,44.4228,45.0358,267400.0
2011-10-11 10:00:00,50.68,51.09,50.62,51.06,203000.0,45.027,45.3912,44.9737,45.3646,203000.0
2011-10-11 10:30:00,51.06,51.39,50.97,51.34,347200.0,45.3646,45.6578,45.2846,45.6133,347200.0
2011-10-11 11:00:00,51.35,51.41,51.07,51.11,200100.0,45.6222,45.6755,45.3735,45.409,200100.0
2011-10-11 11:30:00,51.1,51.4,51.1,51.22,145200.0,45.4001,45.6667,45.4001,45.5067,145200.0
2011-10-11 12:00:00,51.23,51.28,51.09,51.15,77800.0,45.5156,45.56,45.3912,45.4445,77800.0
2011-10-11 12:30:00,51.14,51.19,50.75,51.0,206400.0,45.4357,45.4801,45.0892,45.3113,206400.0
2011-10-11 13:00:00,50.99,51.05,50.75,50.98,148600.0,45.3024,45.3557,45.0892,45.2935,148600.0
2011-10-11 13:30:00,50.99,51.16,50.93,51.1,105300.0,45.3024,45.4534,45.2491,45.4001,105300.0
2011-10-11 14:00:00,51.11,51.16,50.91,50.92,125900.0,45.409,45.4534,45.2313,45.2402,125900.0
2011-10-11 14:30:00,50.91,51.19,50.89,51.19,118800.0,45.2313,45.4801,45.2135,45.4801,118800.0
2011-10-11 15:00:00,51.19,51.41,50.93,51.05,449500.0,45.4801,45.6755,45.2491,45.3557,449500.0
2011-10-11 15:30:00,51.04,51.29,51.04,51.2,375300.0,45.3468,45.5689,45.3468,45.489,375300.0
2011-10-12 09:30:00,51.5,51.65,51.32,51.59,170600.0,45.7555,45.8888,45.5956,45.8355,170600.0
2011-10-12 10:00:00,51.6,51.78,51.36,51.74,156500.0,45.8443,46.0043,45.6311,45.9687,156500.0
2011-10-12 10:30:00,51.76,52.08,51.7,51.73,185700.0,45.9865,46.2708,45.9332,45.9598,185700.0
2011-10-12 11:00:00,51.71,51.84,51.67,51.81,186500.0,45.9421,46.0576,45.9065,46.0309,186500.0
2011-10-12 11:30:00,51.8,52.05,51.8,51.98,116800.0,46.022,46.2441,46.022,46.182,116800.0
2011-10-12 12:00:00,51.99,52.02,51.89,52.01,68300.0,46.1908,46.2175,46.102,46.2086,68300.0
2011-10-12 12:30:00,52.0,52.13,51.92,52.13,100300.0,46.1997,46.3152,46.1286,46.3152,100300.0
2011-10-12 13:00:00,52.13,52.25,51.96,52.01,89900.0,46.3152,46.4218,46.1642,46.2086,89900.0
2011-10-12 13:30:00,52.0,52.08,51.9,51.91,58200.0,46.1997,46.2708,46.1109,46.1198,58200.0
2011-10-12 14:00:00,51.92,52.19,51.92,52.11,79600.0,46.1286,46.3685,46.1286,46.2975,79600.0
2011-10-12 14:30:00,52.13,52.29,51.99,52.06,156800.0,46.3152,46.4574,46.1908,46.253,156800.0
2011-10-12 15:00:00,52.04,52.26,51.97,52.25,222400.0,46.2353,46.4307,46.1731,46.4218,222400.0
2011-10-12 15:30:00,52.25,52.3,51.88,52.0,550900.0,46.4218,46.4663,46.0931,46.1997,550900.0
2011-10-13 09:30:00,51.71,51.95,51.41,51.63,148000.0,45.9421,46.1553,45.6755,45.871,148000.0
2011-10-13 10:00:00,51.62,51.86,51.54,51.71,69100.0,45.8621,46.0753,45.791,45.9421,69100.0
2011-10-13 10:30:00,51.71,51.79,51.44,51.5,71100.0,45.9421,46.0131,45.7022,45.7555,71100.0
2011-10-13 11:00:00,51.51,51.83,51.49,51.79,175000.0,45.7644,46.0487,45.7466,46.0131,175000.0
2011-10-13 11:30:00,51.81,52.14,51.79,52.07,106000.0,46.0309,46.3241,46.0131,46.2619,106000.0
2011-10-13 12:00:00,52.07,52.14,51.98,52.0,124700.0,46.2619,46.3241,46.182,46.1997,124700.0
2011-10-13 12:30:00,51.98,52.01,51.88,51.92,90600.0,46.182,46.2086,46.0931,46.1286,90600.0
2011-10-13 13:00:00,51.92,51.99,51.8,51.94,94900.0,46.1286,46.1908,46.022,46.1464,94900.0
2011-10-13 13:30:00,51.94,51.99,51.83,51.86,84100.0,46.1464,46.1908,46.0487,46.0753,84100.0
2011-10-13 14:00:00,51.87,51.95,51.8,51.89,132600.0,46.0842,46.1553,46.022,46.102,132600.0
2011-10-13 14:30:00,51.89,52.04,51.79,51.93,158900.0,46.102,46.2353,46.0131,46.1375,158900.0
2011-10-13 15:00:00,51.93,52.04,51.83,51.88,250100.0,46.1375,46.2353,46.0487,46.0931,250100.0
2011-10-13 15:30:00,51.88,52.0,51.74,51.98,377100.0,46.0931,46.1997,45.9687,46.182,377100.0
2011-10-14 09:30:00,52.59,52.9,52.28,52.86,147200.0,46.7239,46.9993,46.4485,46.9638,147200.0
2011-10-14 10:00:00,52.89,52.93,52.48,52.54,101400.0,46.9905,47.026,46.6262,46.6795,101400.0
2011-10-14 10:30:00,52.53,52.74,52.53,52.71,93000.0,46.6706,46.8572,46.6706,46.8305,93000.0
2011-10-14 11:00:00,52.72,52.83,52.46,52.47,84900.0,46.8394,46.9371,46.6084,46.6173,84900.0
2011-10-14 11:30:00,52.48,52.71,52.47,52.57,92500.0,46.6262,46.8305,46.6173,46.7061,92500.0
2011-10-14 12:00:00,52.58,52.69,52.56,52.64,73000.0,46.715,46.8128,46.6973,46.7683,73000.0
2011-10-14 12:30:00,52.62,52.77,52.61,52.66,52700.0,46.7506,46.8838,46.7417,46.7861,52700.0
2011-10-14 13:00:00,52.66,52.78,52.63,52.71,62400.0,46.7861,46.8927,46.7595,46.8305,62400.0
2011-10-14 13:30:00,52.71,52.86,52.64,52.8,60300.0,46.8305,46.9638,46.7683,46.9105,60300.0
2011-10-14 14:00:00,52.81,52.88,52.78,52.82,117100.0,46.9194,46.9816,46.8927,46.9283,117100.0
2011-10-14 14:30:00,52.81,52.82,52.64,52.8,107800.0,46.9194,46.9283,46.7683,46.9105,107800.0
2011-10-14 15:00:00,52.8,52.96,52.8,52.83,126600.0,46.9105,47.0526,46.9105,46.9371,126600.0
2011-10-14 15:30:00,52.83,53.0,52.73,53.0,255100.0,46.9371,47.0882,46.8483,47.0882,255100.0
2011-10-17 09:30:00,52.72,53.18,52.52,52.67,146400.0,46.8394,47.2481,46.6617,46.795,146400.0
2011-10-17 10:00:00,52.66,52.73,52.31,52.39,123300.0,46.7861,46.8483,46.4751,46.5462,123300.0
2011-10-17 10:30:00,52.39,52.53,52.34,52.41,72000.0,46.5462,46.6706,46.5018,46.564,72000.0
2011-10-17 11:00:00,52.41,52.73,52.39,52.72,57000.0,46.564,46.8483,46.5462,46.8394,57000.0
2011-10-17 11:30:00,52.72,52.8,52.45,52.55,76200.0,46.8394,46.9105,46.5995,46.6884,76200.0
2011-10-17 12:00:00,52.54,52.74,52.5,52.74,72900.0,46.6795,46.8572,46.644,46.8572,72900.0
2011-10-17 12:30:00,52.73,52.73,52.42,52.48,54900.0,46.8483,46.8483,46.5729,46.6262,54900.0
2011-10-17 13:00:00,52.47,52.52,52.4,52.41,73100.0,46.6173,46.6617,46.5551,46.564,73100.0
2011-10-17 13:30:00,52.4,52.46,52.23,52.33,78700.0,46.5551,46.6084,46.4041,46.4929,78700.0
2011-10-17 14:00:00,52.32,52.33,52.05,52.13,85700.0,46.484,46.4929,46.2441,46.3152,85700.0
2011-10-17 14:30:00,52.14,52.17,51.91,52.17,80600.0,46.3241,46.3508,46.1198,46.3508,80600.0
2011-10-17 15:00:00,52.16,52.37,52.15,52.36,103000.0,46.3419,46.5285,46.333,46.5196,103000.0
2011-10-17 15:30:00,52.35,52.5,52.11,52.27,403300.0,46.5107,46.644,46.2975,46.4396,403300.0
2011-10-18 09:30:00,52.24,52.24,51.71,51.77,111500.0,46.413,46.413,45.9421,45.9954,111500.0
2011-10-18 10:00:00,51.78,52.14,51.57,52.14,141200.0,46.0043,46.3241,45.8177,46.3241,141200.0
2011-10-18 10:30:00,52.15,52.27,52.02,52.16,55600.0,46.333,46.4396,46.2175,46.3419,55600.0
2011-10-18 11:00:00,52.13,52.21,51.9,51.95,79500.0,46.3152,46.3863,46.1109,46.1553,79500.0
2011-10-18 11:30:00,51.96,52.3,51.96,52.25,155100.0,46.1642,46.4663,46.1642,46.4218,155100.0
2011-10-18 12:00:00,52.22,52.3,52.07,52.1,68900.0,46.3952,46.4663,46.2619,46.2886,68900.0
2011-10-18 12:30:00,52.11,52.35,52.06,52.29,122400.0,46.2975,46.5107,46.253,46.4574,122400.0
2011-10-18 13:00:00,52.29,52.34,52.17,52.3,144900.0,46.4574,46.5018,46.3508,46.4663,144900.0
2011-10-18 13:30:00,52.3,52.39,52.15,52.28,186200.0,46.4663,46.5462,46.333,46.4485,186200.0
2011-10-18 14:00:00,52.27,52.44,52.19,52.37,165000.0,46.4396,46.5906,46.3685,46.5285,165000.0
2011-10-18 14:30:00,52.38,52.41,52.18,52.3,143300.0,46.5373,46.564,46.3596,46.4663,143300.0
2011-10-18 15:00:00,52.31,52.75,52.28,52.56,583700.0,46.4751,46.8661,46.4485,46.6973,583700.0
2011-10-18 15:30:00,52.55,52.69,52.35,52.49,842400.0,46.6884,46.8128,46.5107,46.6351,842400.0
2011-10-19 09:30:00,52.31,52.85,52.22,52.55,143100.0,46.4751,46.9549,46.3952,46.6884,143100.0
2011-10-19 10:00:00,52.55,52.72,52.4,52.71,90500.0,46.6884,46.8394,46.5551,46.8305,90500.0
2011-10-19 10:30:00,52.69,52.7,52.5,52.53,90400.0,46.8128,46.8216,46.644,46.6706,90400.0
2011-10-19 11:00:00,52.53,52.69,52.43,52.67,85700.0,46.6706,46.8128,46.5818,46.795,85700.0
2011-10-19 11:30:00,52.66,52.75,52.44,52.47,63600.0,46.7861,46.8661,46.5906,46.6173,63600.0
2011-10-19 12:00:00,52.47,52.68,52.41,52.65,75500.0,46.6173,46.8039,46.564,46.7772,75500.0
2011-10-19 12:30:00,52.65,52.71,52.56,52.65,54200.0,46.7772,46.8305,46.6973,46.7772,54200.0
2011-10-19 13:00:00,52.64,52.76,52.63,52.66,57100.0,46.7683,46.875,46.7595,46.7861,57100.0
2011-10-19 13:30:00,52.65,52.68,52.41,52.45,71900.0,46.7772,46.8039,46.564,46.5995,71900.0
2011-10-19 14:00:00,52.46,52.49,52.04,52.06,125500.0,46.6084,46.6351,46.2353,46.253,125500.0
2011-10-19 14:30:00,52.06,52.24,51.92,52.06,98300.0,46.253,46.413,46.1286,46.253,98300.0
2011-10-19 15:00:00,52.03,52.14,51.91,51.93,160700.0,46.2264,46.3241,46.1198,46.1375,160700.0
2011-10-19 15:30:00,51.94,52.07,51.83,51.95,416700.0,46.1464,46.2619,46.0487,46.1553,416700.0
2011-10-20 09:30:00,52.11,52.45,51.96,52.04,106000.0,46.2975,46.5995,46.1642,46.2353,106000.0
2011-10-20 10:00:00,52.03,52.32,52.0,52.22,105800.0,46.2264,46.484,46.1997,46.3952,105800.0
2011-10-20 10:30:00,52.22,52.36,51.98,51.98,113200.0,46.3952,46.5196,46.182,46.182,113200.0
2011-10-20 11:00:00,51.96,51.96,51.63,51.81,135900.0,46.1642,46.1642,45.871,46.0309,135900.0
2011-10-20 11:30:00,51.8,51.93,51.68,51.76,116100.0,46.022,46.1375,45.9154,45.9865,116100.0
2011-10-20 12:00:00,51.75,51.81,51.4,51.59,57100.0,45.9776,46.0309,45.6667,45.8355,57100.0
2011-10-20 12:30:00,51.57,51.92,51.55,51.91,68500.0,45.8177,46.1286,45.7999,46.1198,68500.0
2011-10-20 13:00:00,51.9,52.39,51.85,52.27,120500.0,46.1109,46.5462,46.0665,46.4396,120500.0
2011-10-20 13:30:00,52.29,52.37,52.05,52.16,90800.0,46.4574,46.5285,46.2441,46.3419,90800.0
2011-10-20 14:00:00,52.16,52.39,51.98,52.33,127500.0,46.3419,46.5462,46.182,46.4929,127500.0
2011-10-20 14:30:00,52.32,52.59,52.21,52.47,135200.0,46.484,46.7239,46.3863,46.6173,135200.0
2011-10-20 15:00:00,52.47,52.53,52.04,52.16,149200.0,46.6173,46.6706,46.2353,46.3419,149200.0
2011-10-20 15:30:00,52.16,52.36,52.08,52.27,285600.0,46.3419,46.5196,46.2708,46.4396,285600.0
2011-10-21 09:30:00,52.83,53.0,52.56,52.72,490500.0,46.9371,47.0882,46.6973,46.8394,490500.0
2011-10-21 10:00:00,52.74,53.09,52.61,53.01,161700.0,46.8572,47.1681,46.7417,47.0971,161700.0
2011-10-21 10:30:00,53.01,53.24,52.92,53.21,142300.0,47.0971,47.3014,47.0171,47.2748,142300.0
2011-10-21 11:00:00,53.21,53.38,53.13,53.3,144300.0,47.2748,47.4258,47.2037,47.3547,144300.0
2011-10-21 11:30:00,53.3,53.3,53.16,53.21,150700.0,47.3547,47.3547,47.2303,47.2748,150700.0
2011-10-21 12:00:00,53.21,53.26,53.17,53.21,68400.0,47.2748,47.3192,47.2392,47.2748,68400.0
2011-10-21 12:30:00,53.21,53.22,53.05,53.05,81500.0,47.2748,47.2836,47.1326,47.1326,81500.0
2011-10-21 13:00:00,53.05,53.07,52.81,52.82,104900.0,47.1326,47.1504,46.9194,46.9283,104900.0
2011-10-21 13:30:00,52.81,52.92,52.75,52.79,90700.0,46.9194,47.0171,46.8661,46.9016,90700.0
2011-10-21 14:00:00,52.79,53.01,52.74,53.0,106100.0,46.9016,47.0971,46.8572,47.0882,106100.0
2011-10-21 14:30:00,52.99,53.11,52.8,53.11,97800.0,47.0793,47.1859,46.9105,47.1859,97800.0
2011-10-21 15:00:00,53.11,53.26,53.1,53.19,162900.0,47.1859,47.3192,47.177,47.257,162900.0
2011-10-21 15:30:00,53.18,53.5,53.13,53.47,376400.0,47.2481,47.5324,47.2037,47.5058,376400.0
2011-10-24 09:30:00,53.46,53.95,53.33,53.74,130600.0,47.4969,47.9322,47.3814,47.7456,130600.0
2011-10-24 10:00:00,53.74,53.89,53.67,53.79,87200.0,47.7456,47.8789,47.6834,47.7901,87200.0
2011-10-24 10:30:00,53.79,53.99,53.78,53.92,99000.0,47.7901,47.9678,47.7812,47.9056,99000.0
2011-10-24 11:00:00,53.92,54.13,53.91,54.11,161000.0,47.9056,48.0921,47.8967,48.0744,161000.0
2011-10-24 11:30:00,54.12,54.21,54.07,54.1,115900.0,48.0833,48.1632,48.0388,48.0655,115900.0
2011-10-24 12:00:00,54.1,54.14,54.01,54.11,75600.0,48.0655,48.101,47.9855,48.0744,75600.0
2011-10-24 12:30:00,54.12,54.14,53.93,54.02,90300.0,48.0833,48.101,47.9144,47.9944,90300.0
2011-10-24 13:00:00,54.01,54.12,53.98,54.01,97000.0,47.9855,48.0833,47.9589,47.9855,97000.0
2011-10-24 13:30:00,54.02,54.29,54.02,54.25,120700.0,47.9944,48.2343,47.9944,48.1988,120700.0
2011-10-24 14:00:00,54.25,54.29,54.09,54.11,84100.0,48.1988,48.2343,48.0566,48.0744,84100.0
2011-10-24 14:30:00,54.11,54.11,53.97,54.05,315400.0,48.0744,48.0744,47.95,48.0211,315400.0
2011-10-24 15:00:00,54.04,54.09,53.87,53.9,283500.0,48.0122,48.0566,47.8611,47.8878,283500.0
2011-10-24 15:30:00,53.9,54.09,53.85,54.01,297000.0,47.8878,48.0566,47.8434,47.9855,297000.0
2011-10-25 09:30:00,54.99,54.99,53.44,53.62,197200.0,48.8562,48.8562,47.4791,47.639,197200.0
2011-10-25 10:00:00,53.63,53.79,53.41,53.73,91200.0,47.6479,47.7901,47.4524,47.7368,91200.0
2011-10-25 10:30:00,53.7,53.94,53.66,53.84,169400.0,47.7101,47.9233,47.6746,47.8345,169400.0
2011-10-25 11:00:00,53.84,53.89,53.45,53.63,74400.0,47.8345,47.8789,47.488,47.6479,74400.0
2011-10-25 11:30:00,53.58,53.63,53.43,53.54,54100.0,47.6035,47.6479,47.4702,47.5679,54100.0
2011-10-25 12:00:00,53.54,53.92,53.49,53.88,52900.0,47.5679,47.9056,47.5235,47.87,52900.0
2011-10-25 12:30:00,53.88,53.89,53.57,53.67,42800.0,47.87,47.8789,47.5946,47.6834,42800.0
2011-10-25 13:00:00,53.65,53.78,53.59,53.6,80800.0,47.6657,47.7812,47.6124,47.6213,80800.0
2011-10-25 13:30:00,53.6,53.71,53.54,53.64,52200.0,47.6213,47.719,47.5679,47.6568,52200.0
2011-10-25 14:00:00,53.64,53.64,53.33,53.47,81600.0,47.6568,47.6568,47.3814,47.5058,81600.0
2011-10-25 14:30:00,53.43,53.57,53.33,53.57,77000.0,47.4702,47.5946,47.3814,47.5946,77000.0
2011-10-25 15:00:00,53.6,53.71,53.47,53.55,112300.0,47.6213,47.719,47.5058,47.5768,112300.0
2011-10-25 15:30:00,53.55,53.66,53.24,53.32,274400.0,47.5768,47.6746,47.3014,47.3725,274400.0
2011-10-26 09:30:00,53.83,53.83,53.14,53.2,167800.0,47.8256,47.8256,47.2126,47.2659,167800.0
2011-10-26 10:00:00,53.23,53.25,52.77,52.98,223200.0,47.2925,47.3103,46.8838,47.0704,223200.0
2011-10-26 10:30:00,52.96,52.96,51.77,51.82,284400.0,47.0526,47.0526,45.9954,46.0398,284400.0
2011-10-26 11:00:00,51.83,52.37,51.83,52.23,183800.0,46.0487,46.5285,46.0487,46.4041,183800.0
2011-10-26 11:30:00,52.21,52.76,52.21,52.52,118300.0,46.3863,46.875,46.3863,46.6617,118300.0
2011-10-26 12:00:00,52.5,52.66,52.37,52.39,64600.0,46.644,46.7861,46.5285,46.5462,64600.0
2011-10-26 12:30:00,52.4,52.43,52.08,52.08,136500.0,46.5551,46.5818,46.2708,46.2708,136500.0
2011-10-26 13:00:00,52.08,52.12,51.85,52.07,142500.0,46.2708,46.3063,46.0665,46.2619,142500.0
2011-10-26 13:30:00,52.09,52.62,52.09,52.51,165100.0,46.2797,46.7506,46.2797,46.6528,165100.0
2011-10-26 14:00:00,52.54,52.84,52.54,52.72,127400.0,46.6795,46.946,46.6795,46.8394,127400.0
2011-10-26 14:30:00,52.71,52.93,52.7,52.79,117000.0,46.8305,47.026,46.8216,46.9016,117000.0
2011-10-26 15:00:00,52.8,53.06,52.79,52.99,165500.0,46.9105,47.1415,46.9016,47.0793,165500.0
2011-10-26 15:30:00,53.01,53.66,52.84,53.65,463600.0,47.0971,47.6746,46.946,47.6657,463600.0
2011-10-27 09:30:00,54.1,54.45,54.0,54.26,198900.0,48.0655,48.3764,47.9766,48.2076,198900.0
2011-10-27 10:00:00,54.24,54.42,54.03,54.2,157700.0,48.1899,48.3498,48.0033,48.1543,157700.0
2011-10-27 10:30:00,54.2,54.23,54.01,54.15,169900.0,48.1543,48.181,47.9855,48.1099,169900.0
2011-10-27 11:00:00,54.18,54.35,54.03,54.15,116500.0,48.1366,48.2876,48.0033,48.1099,116500.0
2011-10-27 11:30:00,54.16,54.46,54.06,54.42,70700.0,48.1188,48.3853,48.0299,48.3498,70700.0
2011-10-27 12:00:00,54.4,54.75,54.4,54.74,81200.0,48.332,48.643,48.332,48.6341,81200.0
2011-10-27 12:30:00,54.74,54.82,54.68,54.76,70600.0,48.6341,48.7052,48.5808,48.6519,70600.0
2011-10-27 13:00:00,54.76,54.95,54.75,54.91,90100.0,48.6519,48.8207,48.643,48.7851,90100.0
2011-10-27 13:30:00,54.89,55.0,54.85,54.99,115400.0,48.7674,48.8651,48.7318,48.8562,115400.0
2011-10-27 14:00:00,54.98,55.15,54.93,55.14,182200.0,48.8473,48.9984,48.8029,48.9895,182200.0
2011-10-27 14:30:00,55.15,55.23,55.05,55.08,106900.0,48.9984,49.0694,48.9095,48.9362,106900.0
2011-10-27 15:00:00,55.09,55.39,55.02,55.24,180600.0,48.9451,49.2116,48.8829,49.0783,180600.0
2011-10-27 15:30:00,55.24,55.43,54.96,55.21,651200.0,49.0783,49.2471,48.8296,49.0517,651200.0
2011-10-28 09:30:00,53.88,54.92,53.75,54.7,328700.0,47.87,48.794,47.7545,48.5986,328700.0
2011-10-28 10:00:00,54.71,54.99,54.69,54.83,202700.0,48.6074,48.8562,48.5897,48.7141,202700.0
2011-10-28 10:30:00,54.85,54.87,54.57,54.6,115400.0,48.7318,48.7496,48.4831,48.5097,115400.0
2011-10-28 11:00:00,54.61,54.75,54.6,54.67,89900.0,48.5186,48.643,48.5097,48.5719,89900.0
2011-10-28 11:30:00,54.65,54.7,54.36,54.5,98100.0,48.5541,48.5986,48.2965,48.4209,98100.0
2011-10-28 12:00:00,54.5,54.5,54.29,54.29,110300.0,48.4209,48.4209,48.2343,48.2343,110300.0
2011-10-28 12:30:00,54.31,54.47,54.25,54.45,63900.0,48.2521,48.3942,48.1988,48.3764,63900.0
2011-10-28 13:00:00,54.43,54.65,54.39,54.62,65500.0,48.3587,48.5541,48.3231,48.5275,65500.0
2011-10-28 13:30:00,54.62,54.66,54.49,54.51,83700.0,48.5275,48.563,48.412,48.4298,83700.0
2011-10-28 14:00:00,54.53,54.55,54.37,54.47,93300.0,48.4475,48.4653,48.3054,48.3942,93300.0
2011-10-28 14:30:00,54.47,54.58,54.43,54.47,125300.0,48.3942,48.4919,48.3587,48.3942,125300.0
2011-10-28 15:00:00,54.47,54.67,54.42,54.49,222800.0,48.3942,48.5719,48.3498,48.412,222800.0
2011-10-28 15:30:00,54.48,54.71,54.45,54.62,395100.0,48.4031,48.6074,48.3764,48.5275,395100.0
2011-10-31 09:30:00,53.93,54.25,53.84,54.25,162300.0,47.9144,48.1988,47.8345,48.1988,162300.0
2011-10-31 10:00:00,54.25,54.58,54.17,54.43,101700.0,48.1988,48.4919,48.1277,48.3587,101700.0
2011-10-31 10:30:00,54.45,54.47,54.21,54.41,223800.0,48.3764,48.3942,48.1632,48.3409,223800.0
2011-10-31 11:00:00,54.41,54.6,54.31,54.36,63500.0,48.3409,48.5097,48.2521,48.2965,63500.0
2011-10-31 11:30:00,54.34,54.62,54.34,54.41,55300.0,48.2787,48.5275,48.2787,48.3409,55300.0
2011-10-31 12:00:00,54.4,54.46,54.25,54.31,50500.0,48.332,48.3853,48.1988,48.2521,50500.0
2011-10-31 12:30:00,54.31,54.47,54.26,54.43,40800.0,48.2521,48.3942,48.2076,48.3587,40800.0
2011-10-31 13:00:00,54.44,54.55,54.38,54.39,29900.0,48.3676,48.4653,48.3143,48.3231,29900.0
2011-10-31 13:30:00,54.39,54.6,54.39,54.54,119500.0,48.3231,48.5097,48.3231,48.4564,119500.0
2011-10-31 14:00:00,54.52,54.55,54.31,54.36,60600.0,48.4386,48.4653,48.2521,48.2965,60600.0
2011-10-31 14:30:00,54.35,54.4,54.24,54.35,98000.0,48.2876,48.332,48.1899,48.2876,98000.0
2011-10-31 15:00:00,54.34,54.36,53.88,53.89,144100.0,48.2787,48.2965,47.87,47.8789,144100.0
2011-10-31 15:30:00,53.89,54.17,53.68,53.68,498300.0,47.8789,48.1277,47.6923,47.6923,498300.0
2011-11-01 09:30:00,52.3,53.04,51.97,52.94,224000.0,46.4663,47.1237,46.1731,47.0349,224000.0
2011-11-01 10:00:00,52.96,53.06,52.59,52.94,160800.0,47.0526,47.1415,46.7239,47.0349,160800.0
2011-11-01 10:30:00,52.93,53.0,52.8,52.92,127300.0,47.026,47.0882,46.9105,47.0171,127300.0
2011-11-01 11:00:00,52.92,52.93,52.43,52.49,205900.0,47.0171,47.026,46.5818,46.6351,205900.0
2011-11-01 11:30:00,52.48,52.58,52.13,52.22,118900.0,46.6262,46.715,46.3152,46.3952,118900.0
2011-11-01 12:00:00,52.22,52.29,51.97,52.09,168100.0,46.3952,46.4574,46.1731,46.2797,168100.0
2011-11-01 12:30:00,52.1,52.15,51.9,51.93,157200.0,46.2886,46.333,46.1109,46.1375,157200.0
2011-11-01 13:00:00,51.91,52.2,51.75,52.15,149600.0,46.1198,46.3774,45.9776,46.333,149600.0
2011-11-01 13:30:00,52.16,52.51,52.15,52.31,122400.0,46.3419,46.6528,46.333,46.4751,122400.0
2011-11-01 14:00:00,52.3,52.39,52.21,52.31,207000.0,46.4663,46.5462,46.3863,46.4751,207000.0
2011-11-01 14:30:00,52.3,52.36,52.04,52.1,161500.0,46.4663,46.5196,46.2353,46.2886,161500.0
2011-11-01 15:00:00,52.13,52.16,51.91,52.08,325000.0,46.3152,46.3419,46.1198,46.2708,325000.0
2011-11-01 15:30:00,52.1,52.31,51.82,51.89,583200.0,46.2886,46.4751,46.0398,46.102,583200.0
2011-11-02 09:30:00,52.7,52.87,52.5,52.67,211100.0,46.8216,46.9727,46.644,46.795,211100.0
2011-11-02 10:00:00,52.67,52.85,52.44,52.85,133800.0,46.795,46.9549,46.5906,46.9549,133800.0
2011-11-02 10:30:00,52.85,53.09,52.72,53.04,128300.0,46.9549,47.1681,46.8394,47.1237,128300.0
2011-11-02 11:00:00,53.04,53.18,52.98,53.04,109800.0,47.1237,47.2481,47.0704,47.1237,109800.0
2011-11-02 11:30:00,53.04,53.06,52.69,52.71,81400.0,47.1237,47.1415,46.8128,46.8305,81400.0
2011-11-02 12:00:00,52.71,52.74,52.59,52.66,122900.0,46.8305,46.8572,46.7239,46.7861,122900.0
2011-11-02 12:30:00,52.64,52.75,52.43,52.45,172500.0,46.7683,46.8661,46.5818,46.5995,172500.0
2011-11-02 13:00:00,52.46,52.51,52.04,52.07,265500.0,46.6084,46.6528,46.2353,46.2619,265500.0
2011-11-02 13:30:00,52.06,52.2,52.02,52.19,152300.0,46.253,46.3774,46.2175,46.3685,152300.0
2011-11-02 14:00:00,52.18,52.3,52.08,52.26,196400.0,46.3596,46.4663,46.2708,46.4307,196400.0
2011-11-02 14:30:00,52.26,52.48,52.19,52.4,129400.0,46.4307,46.6262,46.3685,46.5551,129400.0
2011-11-02 15:00:00,52.4,52.63,52.31,52.56,183200.0,46.5551,46.7595,46.4751,46.6973,183200.0
2011-11-02 15:30:00,52.57,52.58,52.21,52.41,475600.0,46.7061,46.715,46.3863,46.564,475600.0
2011-11-03 09:30:00,53.09,53.27,52.61,52.89,160200.0,47.1681,47.3281,46.7417,46.9905,160200.0
2011-11-03 10:00:00,52.9,52.98,52.45,52.86,163900.0,46.9993,47.0704,46.5995,46.9638,163900.0
2011-11-03 10:30:00,52.85,53.31,52.73,53.05,186400.0,46.9549,47.3636,46.8483,47.1326,186400.0
2011-11-03 11:00:00,53.05,53.24,53.01,53.23,200700.0,47.1326,47.3014,47.0971,47.2925,200700.0
2011-11-03 11:30:00,53.24,53.44,53.07,53.09,156400.0,47.3014,47.4791,47.1504,47.1681,156400.0
2011-11-03 12:00:00,53.08,53.4,52.98,53.38,183000.0,47.1593,47.4436,47.0704,47.4258,183000.0
2011-11-03 12:30:00,53.39,53.49,53.17,53.4,96700.0,47.4347,47.5235,47.2392,47.4436,96700.0
2011-11-03 13:00:00,53.41,53.67,53.33,53.51,82600.0,47.4524,47.6834,47.3814,47.5413,82600.0
2011-11-03 13:30:00,53.51,53.81,53.45,53.65,95500.0,47.5413,47.8078,47.488,47.6657,95500.0
2011-11-03 14:00:00,53.66,53.87,53.6,53.74,116900.0,47.6746,47.8611,47.6213,47.7456,116900.0
2011-11-03 14:30:00,53.74,53.87,53.65,53.74,82200.0,47.7456,47.8611,47.6657,47.7456,82200.0
2011-11-03 15:00:00,53.73,54.0,53.72,53.97,142500.0,47.7368,47.9766,47.7279,47.95,142500.0
2011-11-03 15:30:00,53.97,54.05,53.84,53.94,278200.0,47.95,48.0211,47.8345,47.9233,278200.0
2011-11-04 09:30:00,53.46,53.8,53.18,53.24,128300.0,47.4969,47.7989,47.2481,47.3014,128300.0
2011-11-04 10:00:00,53.26,53.54,53.17,53.2,97800.0,47.3192,47.5679,47.2392,47.2659,97800.0
2011-11-04 10:30:00,53.2,53.34,53.06,53.29,61600.0,47.2659,47.3903,47.1415,47.3458,61600.0
2011-11-04 11:00:00,53.31,53.43,53.15,53.3,68000.0,47.3636,47.4702,47.2214,47.3547,68000.0
2011-11-04 11:30:00,53.31,53.41,53.22,53.4,52800.0,47.3636,47.4524,47.2836,47.4436,52800.0
2011-11-04 12:00:00,53.4,53.53,53.38,53.42,39200.0,47.4436,47.5591,47.4258,47.4613,39200.0
2011-11-04 12:30:00,53.42,53.47,53.28,53.36,37100.0,47.4613,47.5058,47.3369,47.408,37100.0
2011-11-04 13:00:00,53.36,53.64,53.34,53.6,50900.0,47.408,47.6568,47.3903,47.6213,50900.0
2011-11-04 13:30:00,53.6,53.88,53.57,53.76,53400.0,47.6213,47.87,47.5946,47.7634,53400.0
2011-11-04 14:00:00,53.76,53.91,53.72,53.84,76000.0,47.7634,47.8967,47.7279,47.8345,76000.0
2011-11-04 14:30:00,53.85,53.87,53.67,53.71,64800.0,47.8434,47.8611,47.6834,47.719,64800.0
2011-11-04 15:00:00,53.72,53.74,53.52,53.62,85900.0,47.7279,47.7456,47.5502,47.639,85900.0
2011-11-04 15:30:00,53.62,53.78,53.58,53.72,200600.0,47.639,47.7812,47.6035,47.7279,200600.0
2011-11-07 09:30:00,53.39,53.6,53.31,53.32,186900.0,47.4347,47.6213,47.3636,47.3725,186900.0
2011-11-07 10:00:00,53.33,53.39,53.02,53.12,95900.0,47.3814,47.4347,47.106,47.1948,95900.0
2011-11-07 10:30:00,53.08,53.1,52.75,52.82,98400.0,47.1593,47.177,46.8661,46.9283,98400.0
2011-11-07 11:00:00,52.78,53.09,52.75,52.84,78500.0,46.8927,47.1681,46.8661,46.946,78500.0
2011-11-07 11:30:00,52.85,53.09,52.83,52.98,94900.0,46.9549,47.1681,46.9371,47.0704,94900.0
2011-11-07 12:00:00,52.97,53.09,52.66,52.67,73100.0,47.0615,47.1681,46.7861,46.795,73100.0
2011-11-07 12:30:00,52.66,52.9,52.61,52.87,56500.0,46.7861,46.9993,46.7417,46.9727,56500.0
2011-11-07 13:00:00,52.86,53.01,52.82,53.0,33700.0,46.9638,47.0971,46.9283,47.0882,33700.0
2011-11-07 13:30:00,53.0,53.18,52.93,53.18,103500.0,47.0882,47.2481,47.026,47.2481,103500.0
2011-11-07 14:00:00,53.18,53.31,53.09,53.24,192000.0,47.2481,47.3636,47.1681,47.3014,192000.0
2011-11-07 14:30:00,53.23,53.39,53.23,53.35,191000.0,47.2925,47.4347,47.2925,47.3991,191000.0
2011-11-07 15:00:00,53.36,53.51,53.32,53.34,133700.0,47.408,47.5413,47.3725,47.3903,133700.0
2011-11-07 15:30:00,53.33,53.51,53.28,53.33,392600.0,47.3814,47.5413,47.3369,47.3814,392600.0
2011-11-08 09:30:00,53.86,54.08,53.5,54.07,210000.0,47.8523,48.0477,47.5324,48.0388,210000.0
2011-11-08 10:00:00,54.08,54.12,53.5,53.59,133400.0,48.0477,48.0833,47.5324,47.6124,133400.0
2011-11-08 10:30:00,53.6,53.73,53.42,53.56,78800.0,47.6213,47.7368,47.4613,47.5857,78800.0
2011-11-08 11:00:00,53.53,53.63,53.16,53.32,74400.0,47.5591,47.6479,47.2303,47.3725,74400.0
2011-11-08 11:30:00,53.32,53.55,53.24,53.46,49200.0,47.3725,47.5768,47.3014,47.4969,49200.0
2011-11-08 12:00:00,53.46,53.66,53.38,53.59,57900.0,47.4969,47.6746,47.4258,47.6124,57900.0
2011-11-08 12:30:00,53.61,53.7,53.37,53.48,67200.0,47.6301,47.7101,47.4169,47.5146,67200.0
2011-11-08 13:00:00,53.48,53.68,53.39,53.63,53800.0,47.5146,47.6923,47.4347,47.6479,53800.0
2011-11-08 13:30:00,53.64,54.02,53.6,54.0,106400.0,47.6568,47.9944,47.6213,47.9766,106400.0
2011-11-08 14:00:00,54.0,54.02,53.75,53.94,107400.0,47.9766,47.9944,47.7545,47.9233,107400.0
2011-11-08 14:30:00,53.95,54.0,53.77,53.9,127200.0,47.9322,47.9766,47.7723,47.8878,127200.0
2011-11-08 15:00:00,53.9,54.08,53.77,54.01,152000.0,47.8878,48.0477,47.7723,47.9855,152000.0
2011-11-08 15:30:00,54.01,54.12,53.97,54.07,344700.0,47.9855,48.0833,47.95,48.0388,344700.0
2011-11-09 09:30:00,52.96,53.54,52.47,52.64,169200.0,47.0526,47.5679,46.6173,46.7683,169200.0
2011-11-09 10:00:00,52.61,52.75,52.52,52.53,85000.0,46.7417,46.8661,46.6617,46.6706,85000.0
2011-11-09 10:30:00,52.53,52.8,52.45,52.67,131100.0,46.6706,46.9105,46.5995,46.795,131100.0
2011-11-09 11:00:00,52.68,53.07,52.57,52.94,79800.0,46.8039,47.1504,46.7061,47.0349,79800.0
2011-11-09 11:30:00,52.95,53.28,52.93,53.17,74200.0,47.0438,47.3369,47.026,47.2392,74200.0
2011-11-09 12:00:00,53.21,53.23,53.08,53.13,127900.0,47.2748,47.2925,47.1593,47.2037,127900.0
2011-11-09 12:30:00,53.12,53.29,53.07,53.27,78200.0,47.1948,47.3458,47.1504,47.3281,78200.0
2011-11-09 13:00:00,53.27,53.3,52.98,53.08,86000.0,47.3281,47.3547,47.0704,47.1593,86000.0
2011-11-09 13:30:00,53.07,53.09,52.68,52.79,108900.0,47.1504,47.1681,46.8039,46.9016,108900.0
2011-11-09 14:00:00,52.78,52.79,52.05,52.2,191800.0,46.8927,46.9016,46.2441,46.3774,191800.0
2011-11-09 14:30:00,52.21,52.36,52.11,52.24,130500.0,46.3863,46.5196,46.2975,46.413,130500.0
2011-11-09 15:00:00,52.24,52.52,52.19,52.41,169000.0,46.413,46.6617,46.3685,46.564,169000.0
2011-11-09 15:30:00,52.41,52.46,52.26,52.35,382200.0,46.564,46.6084,46.4307,46.5107,382200.0
2011-11-10 09:30:00,52.93,53.07,52.56,52.59,128600.0,47.026,47.1504,46.6973,46.7239,128600.0
2011-11-10 10:00:00,52.6,52.77,52.4,52.53,147300.0,46.7328,46.8838,46.5551,46.6706,147300.0
2011-11-10 10:30:00,52.52,52.63,52.27,52.56,78900.0,46.6617,46.7595,46.4396,46.6973,78900.0
2011-11-10 11:00:00,52.53,52.9,52.53,52.78,75200.0,46.6706,46.9993,46.6706,46.8927,75200.0
2011-11-10 11:30:00,52.77,53.0,52.69,52.9,88500.0,46.8838,47.0882,46.8128,46.9993,88500.0
2011-11-10 12:00:00,52.89,53.0,52.76,52.76,59300.0,46.9905,47.0882,46.875,46.875,59300.0
2011-11-10 12:30:00,52.77,52.87,52.64,52.84,88100.0,46.8838,46.9727,46.7683,46.946,88100.0
2011-11-10 13:00:00,52.85,53.16,52.83,52.98,64800.0,46.9549,47.2303,46.9371,47.0704,64800.0
2011-11-10 13:30:00,52.98,53.17,52.98,53.14,56600.0,47.0704,47.2392,47.0704,47.2126,56600.0
2011-11-10 14:00:00,53.14,53.16,52.91,52.92,131000.0,47.2126,47.2303,47.0082,47.0171,131000.0
2011-11-10 14:30:00,52.94,52.95,52.68,52.68,95200.0,47.0349,47.0438,46.8039,46.8039,95200.0
2011-11-10 15:00:00,52.69,52.96,52.67,52.89,139000.0,46.8128,47.0526,46.795,46.9905,139000.0
2011-11-10 15:30:00,52.88,52.94,52.74,52.8,289700.0,46.9816,47.0349,46.8572,46.9105,289700.0
2011-11-11 09:30:00,53.36,53.99,53.36,53.52,114400.0,47.408,47.9678,47.408,47.5502,114400.0
2011-11-11 10:00:00,53.53,53.72,53.5,53.54,134800.0,47.5591,47.7279,47.5324,47.5679,134800.0
2011-11-11 10:30:00,53.54,53.87,53.54,53.83,122600.0,47.5679,47.8611,47.5679,47.8256,122600.0
2011-11-11 11:00:00,53.82,53.88,53.74,53.84,56600.0,47.8167,47.87,47.7456,47.8345,56600.0
2011-11-11 11:30:00,53.84,54.0,53.82,53.9,62900.0,47.8345,47.9766,47.8167,47.8878,62900.0
2011-11-11 12:00:00,53.89,54.05,53.86,53.94,85000.0,47.8789,48.0211,47.8523,47.9233,85000.0
2011-11-11 12:30:00,53.94,53.95,53.87,53.9,50200.0,47.9233,47.9322,47.8611,47.8878,50200.0
2011-11-11 13:00:00,53.9,54.07,53.89,53.96,91300.0,47.8878,48.0388,47.8789,47.9411,91300.0
2011-11-11 13:30:00,53.97,54.01,53.87,53.88,41400.0,47.95,47.9855,47.8611,47.87,41400.0
2011-11-11 14:00:00,53.88,54.03,53.87,53.97,107300.0,47.87,48.0033,47.8611,47.95,107300.0
2011-11-11 14:30:00,53.99,54.06,53.86,53.88,71400.0,47.9678,48.0299,47.8523,47.87,71400.0
2011-11-11 15:00:00,53.89,54.01,53.87,54.01,208500.0,47.8789,47.9855,47.8611,47.9855,208500.0
2011-11-11 15:30:00,54.0,54.04,53.92,54.01,313500.0,47.9766,48.0122,47.9056,47.9855,313500.0
2011-11-14 09:30:00,53.81,54.41,53.81,54.28,146600.0,47.8078,48.3409,47.8078,48.2254,146600.0
2011-11-14 10:00:00,54.28,54.64,54.14,54.4,189000.0,48.2254,48.5452,48.101,48.332,189000.0
2011-11-14 10:30:00,54.41,54.42,53.99,54.07,168000.0,48.3409,48.3498,47.9678,48.0388,168000.0
2011-11-14 11:00:00,54.08,54.19,53.89,53.91,127400.0,48.0477,48.1454,47.8789,47.8967,127400.0
2011-11-14 11:30:00,53.91,54.01,53.62,53.68,108600.0,47.8967,47.9855,47.639,47.6923,108600.0
2011-11-14 12:00:00,53.68,53.82,53.41,53.43,147000.0,47.6923,47.8167,47.4524,47.4702,147000.0
2011-11-14 12:30:00,53.42,53.56,53.3,53.53,47700.0,47.4613,47.5857,47.3547,47.5591,47700.0
2011-11-14 13:00:00,53.51,53.58,53.45,53.58,45300.0,47.5413,47.6035,47.488,47.6035,45300.0
2011-11-14 13:30:00,53.6,53.65,53.47,53.5,75500.0,47.6213,47.6657,47.5058,47.5324,75500.0
2011-11-14 14:00:00,53.5,53.6,53.3,53.3,135800.0,47.5324,47.6213,47.3547,47.3547,135800.0
2011-11-14 14:30:00,53.3,53.31,53.17,53.17,105400.0,47.3547,47.3636,47.2392,47.2392,105400.0
2011-11-14 15:00:00,53.18,53.3,53.18,53.28,205500.0,47.2481,47.3547,47.2481,47.3369,205500.0
2011-11-14 15:30:00,53.28,53.34,53.21,53.26,395200.0,47.3369,47.3903,47.2748,47.3192,395200.0
2011-11-15 09:30:00,53.02,53.22,52.85,53.15,162500.0,47.106,47.2836,46.9549,47.2214,162500.0
2011-11-15 10:00:00,53.14,53.16,52.71,52.89,105300.0,47.2126,47.2303,46.8305,46.9905,105300.0
2011-11-15 10:30:00,52.89,53.13,52.83,52.84,115600.0,46.9905,47.2037,46.9371,46.946,115600.0
2011-11-15 11:00:00,52.83,53.15,52.79,52.99,74600.0,46.9371,47.2214,46.9016,47.0793,74600.0
2011-11-15 11:30:00,52.98,53.12,52.85,53.08,59000.0,47.0704,47.1948,46.9549,47.1593,59000.0
2011-11-15 12:00:00,53.1,53.51,53.09,53.49,161500.0,47.177,47.5413,47.1681,47.5235,161500.0
2011-11-15 12:30:00,53.49,53.74,53.47,53.64,109300.0,47.5235,47.7456,47.5058,47.6568,109300.0
2011-11-15 13:00:00,53.64,53.74,53.6,53.7,77700.0,47.6568,47.7456,47.6213,47.7101,77700.0
2011-11-15 13:30:00,53.71,53.9,53.71,53.83,69000.0,47.719,47.8878,47.719,47.8256,69000.0
2011-11-15 14:00:00,53.83,53.92,53.74,53.89,90200.0,47.8256,47.9056,47.7456,47.8789,90200.0
2011-11-15 14:30:00,53.9,53.98,53.85,53.87,93100.0,47.8878,47.9589,47.8434,47.8611,93100.0
2011-11-15 15:00:00,53.86,54.15,53.86,54.14,149700.0,47.8523,48.1099,47.8523,48.101,149700.0
2011-11-15 15:30:00,54.13,54.16,53.82,53.88,270600.0,48.0921,48.1188,47.8167,47.87,270600.0
2011-11-16 09:30:00,53.49,53.89,53.17,53.88,437700.0,47.5235,47.8789,47.2392,47.87,437700.0
2011-11-16 10:00:00,53.89,54.33,53.86,54.14,267100.0,47.8789,48.2698,47.8523,48.101,267100.0
2011-11-16 10:30:00,54.14,54.46,54.09,54.42,117200.0,48.101,48.3853,48.0566,48.3498,117200.0
2011-11-16 11:00:00,54.41,54.75,54.41,54.59,188700.0,48.3409,48.643,48.3409,48.5008,188700.0
2011-11-16 11:30:00,54.59,54.63,54.25,54.28,115900.0,48.5008,48.5364,48.1988,48.2254,115900.0
2011-11-16 12:00:00,54.29,54.33,54.05,54.09,148000.0,48.2343,48.2698,48.0211,48.0566,148000.0
2011-11-16 12:30:00,54.09,54.44,54.09,54.36,72200.0,48.0566,48.3676,48.0566,48.2965,72200.0
2011-11-16 13:00:00,54.35,54.61,54.31,54.61,57000.0,48.2876,48.5186,48.2521,48.5186,57000.0
2011-11-16 13:30:00,54.62,54.9,54.61,54.73,126100.0,48.5275,48.7762,48.5186,48.6252,126100.0
2011-11-16 14:00:00,54.72,54.76,54.57,54.57,150900.0,48.6163,48.6519,48.4831,48.4831,150900.0
2011-11-16 14:30:00,54.57,54.58,54.3,54.47,104500.0,48.4831,48.4919,48.2432,48.3942,104500.0
2011-11-16 15:00:00,54.47,54.52,53.9,53.9,177900.0,48.3942,48.4386,47.8878,47.8878,177900.0
2011-11-16 15:30:00,53.89,53.9,53.39,53.47,483700.0,47.8789,47.8878,47.4347,47.5058,483700.0
2011-11-17 09:30:00,53.12,53.42,52.7,52.93,231000.0,47.1948,47.4613,46.8216,47.026,231000.0
2011-11-17 10:00:00,52.92,52.98,52.56,52.97,181800.0,47.0171,47.0704,46.6973,47.0615,181800.0
2011-11-17 10:30:00,52.97,53.18,52.78,52.82,94300.0,47.0615,47.2481,46.8927,46.9283,94300.0
2011-11-17 11:00:00,52.82,52.87,52.42,52.62,133600.0,46.9283,46.9727,46.5729,46.7506,133600.0
2011-11-17 11:30:00,52.63,52.72,52.33,52.45,147700.0,46.7595,46.8394,46.4929,46.5995,147700.0
2011-11-17 12:00:00,52.47,52.51,51.96,51.99,151400.0,46.6173,46.6528,46.1642,46.1908,151400.0
2011-11-17 12:30:00,51.96,51.96,51.29,51.53,271100.0,46.1642,46.1642,45.5689,45.7822,271100.0
2011-11-17 13:00:00,51.54,51.92,51.32,51.91,193100.0,45.791,46.1286,45.5956,46.1198,193100.0
2011-11-17 13:30:00,51.9,51.93,51.55,51.88,139200.0,46.1109,46.1375,45.7999,46.0931,139200.0
2011-11-17 14:00:00,51.87,52.02,51.77,51.86,128500.0,46.0842,46.2175,45.9954,46.0753,128500.0
2011-11-17 14:30:00,51.86,52.01,51.72,51.92,118100.0,46.0753,46.2086,45.951,46.1286,118100.0
2011-11-17 15:00:00,51.9,51.99,51.56,51.68,237600.0,46.1109,46.1908,45.8088,45.9154,237600.0
2011-11-17 15:30:00,51.68,51.95,51.62,51.76,518500.0,45.9154,46.1553,45.8621,45.9865,518500.0
2011-11-18 09:30:00,51.51,52.46,51.51,52.05,620500.0,45.7644,46.6084,45.7644,46.2441,620500.0
2011-11-18 10:00:00,52.08,52.33,51.95,52.18,220500.0,46.2708,46.4929,46.1553,46.3596,220500.0
2011-11-18 10:30:00,52.17,52.74,52.09,52.71,278300.0,46.3508,46.8572,46.2797,46.8305,278300.0
2011-11-18 11:00:00,52.7,52.7,52.44,52.56,124700.0,46.8216,46.8216,46.5906,46.6973,124700.0
2011-11-18 11:30:00,52.56,52.6,52.33,52.57,104400.0,46.6973,46.7328,46.4929,46.7061,104400.0
2011-11-18 12:00:00,52.57,52.57,52.26,52.42,135600.0,46.7061,46.7061,46.4307,46.5729,135600.0
2011-11-18 12:30:00,52.41,52.51,52.26,52.28,100800.0,46.564,46.6528,46.4307,46.4485,100800.0
2011-11-18 13:00:00,52.27,52.47,52.26,52.42,119600.0,46.4396,46.6173,46.4307,46.5729,119600.0
2011-11-18 13:30:00,52.42,52.51,52.37,52.4,110900.0,46.5729,46.6528,46.5285,46.5551,110900.0
2011-11-18 14:00:00,52.4,52.59,52.19,52.24,151200.0,46.5551,46.7239,46.3685,46.413,151200.0
2011-11-18 14:30:00,52.24,52.38,52.19,52.27,176100.0,46.413,46.5373,46.3685,46.4396,176100.0
2011-11-18 15:00:00,52.25,52.35,52.07,52.28,226300.0,46.4218,46.5107,46.2619,46.4485,226300.0
2011-11-18 15:30:00,52.28,52.28,52.0,52.06,444300.0,46.4485,46.4485,46.1997,46.253,444300.0
2011-11-21 09:30:00,51.23,51.49,50.43,50.45,313600.0,45.5156,45.7466,44.8048,44.8226,313600.0
2011-11-21 10:00:00,50.46,50.52,50.23,50.41,329000.0,44.8315,44.8848,44.6272,44.7871,329000.0
2011-11-21 10:30:00,50.41,50.45,50.13,50.25,219800.0,44.7871,44.8226,44.5383,44.6449,219800.0
2011-11-21 11:00:00,50.25,50.7,50.24,50.55,267400.0,44.6449,45.0447,44.636,44.9115,267400.0
2011-11-21 11:30:00,50.54,50.62,50.43,50.59,127900.0,44.9026,44.9737,44.8048,44.947,127900.0
2011-11-21 12:00:00,50.58,50.74,50.58,50.62,115300.0,44.9381,45.0803,44.9381,44.9737,115300.0
2011-11-21 12:30:00,50.62,50.74,50.54,50.64,194600.0,44.9737,45.0803,44.9026,44.9914,194600.0
2011-11-21 13:00:00,50.62,50.91,50.62,50.85,95500.0,44.9737,45.2313,44.9737,45.178,95500.0
2011-11-21 13:30:00,50.85,50.9,50.69,50.71,116600.0,45.178,45.2224,45.0358,45.0536,116600.0
2011-11-21 14:00:00,50.72,51.09,50.65,51.0,189800.0,45.0625,45.3912,45.0003,45.3113,189800.0
2011-11-21 14:30:00,50.99,51.06,50.8,50.81,134400.0,45.3024,45.3646,45.1336,45.1425,134400.0
2011-11-21 15:00:00,50.8,51.09,50.69,51.05,203700.0,45.1336,45.3912,45.0358,45.3557,203700.0
2011-11-21 15:30:00,51.04,51.13,50.75,50.77,429700.0,45.3468,45.4268,45.0892,45.1069,429700.0
2011-11-22 09:30:00,50.79,51.1,50.6,50.95,234500.0,45.1247,45.4001,44.9559,45.2668,234500.0
2011-11-22 10:00:00,50.96,51.01,50.43,50.55,128200.0,45.2757,45.3202,44.8048,44.9115,128200.0
2011-11-22 10:30:00,50.56,50.57,50.04,50.15,158300.0,44.9203,44.9292,44.4584,44.5561,158300.0
2011-11-22 11:00:00,50.15,50.29,50.0,50.02,218300.0,44.5561,44.6805,44.4228,44.4406,218300.0
2011-11-22 11:30:00,50.02,50.24,49.78,50.2,177500.0,44.4406,44.636,44.2274,44.6005,177500.0
2011-11-22 12:00:00,50.21,50.63,50.21,50.47,162500.0,44.6094,44.9825,44.6094,44.8404,162500.0
2011-11-22 12:30:00,50.47,50.57,50.39,50.57,95900.0,44.8404,44.9292,44.7693,44.9292,95900.0
2011-11-22 13:00:00,50.58,50.84,50.47,50.69,168700.0,44.9381,45.1691,44.8404,45.0358,168700.0
2011-11-22 13:30:00,50.69,50.77,50.54,50.71,114700.0,45.0358,45.1069,44.9026,45.0536,114700.0
2011-11-22 14:00:00,50.71,50.75,50.53,50.6,95500.0,45.0536,45.0892,44.8937,44.9559,95500.0
2011-11-22 14:30:00,50.6,50.61,50.24,50.3,178400.0,44.9559,44.9648,44.636,44.6893,178400.0
2011-11-22 15:00:00,50.29,50.47,50.2,50.4,165700.0,44.6805,44.8404,44.6005,44.7782,165700.0
2011-11-22 15:30:00,50.39,50.54,50.34,50.39,339800.0,44.7693,44.9026,44.7249,44.7693,339800.0
2011-11-23 09:30:00,49.95,50.1,49.76,49.77,138900.0,44.3784,44.5117,44.2096,44.2185,138900.0
2011-11-23 10:00:00,49.77,49.88,49.4,49.47,138400.0,44.2185,44.3162,43.8897,43.9519,138400.0
2011-11-23 10:30:00,49.48,49.63,49.34,49.55,70500.0,43.9608,44.0941,43.8364,44.023,70500.0
2011-11-23 11:00:00,49.55,49.61,49.32,49.41,79200.0,44.023,44.0763,43.8187,43.8986,79200.0
2011-11-23 11:30:00,49.4,49.5,49.24,49.46,131100.0,43.8897,43.9786,43.7476,43.943,131100.0
2011-11-23 12:00:00,49.45,49.63,49.45,49.53,61300.0,43.9342,44.0941,43.9342,44.0052,61300.0
2011-11-23 12:30:00,49.53,49.69,49.41,49.68,92100.0,44.0052,44.1474,43.8986,44.1385,92100.0
2011-11-23 13:00:00,49.68,49.83,49.64,49.81,127200.0,44.1385,44.2718,44.103,44.254,127200.0
2011-11-23 13:30:00,49.8,49.82,49.51,49.55,107000.0,44.2451,44.2629,43.9875,44.023,107000.0
2011-11-23 14:00:00,49.55,49.55,49.32,49.43,103000.0,44.023,44.023,43.8187,43.9164,103000.0
2011-11-23 14:30:00,49.45,49.53,49.4,49.43,103900.0,43.9342,44.0052,43.8897,43.9164,103900.0
2011-11-23 15:00:00,49.42,49.69,49.36,49.5,209300.0,43.9075,44.1474,43.8542,43.9786,209300.0
2011-11-23 15:30:00,49.5,49.77,49.29,49.29,289000.0,43.9786,44.2185,43.792,43.792,289000.0
2011-11-25 09:30:00,49.01,49.61,48.91,49.25,122000.0,43.5432,44.0763,43.4544,43.7565,122000.0
2011-11-25 10:00:00,49.23,49.67,49.21,49.52,94900.0,43.7387,44.1296,43.7209,43.9964,94900.0
2011-11-25 10:30:00,49.51,49.61,49.4,49.44,55000.0,43.9875,44.0763,43.8897,43.9253,55000.0
2011-11-25 11:00:00,49.43,49.68,49.36,49.55,65800.0,43.9164,44.1385,43.8542,44.023,65800.0
2011-11-25 11:30:00,49.56,49.69,49.3,49.37,76200.0,44.0319,44.1474,43.8009,43.8631,76200.0
2011-11-25 12:00:00,49.36,49.48,49.26,49.48,107500.0,43.8542,43.9608,43.7654,43.9608,107500.0
2011-11-25 12:30:00,49.47,49.53,49.22,49.27,175700.0,43.9519,44.0052,43.7298,43.7742,175700.0
2011-11-28 09:30:00,50.64,51.08,50.36,51.06,141700.0,44.9914,45.3823,44.7427,45.3646,141700.0
2011-11-28 10:00:00,51.05,51.21,50.87,51.14,116900.0,45.3557,45.4978,45.1958,45.4357,116900.0
2011-11-28 10:30:00,51.15,51.33,51.13,51.31,79400.0,45.4445,45.6045,45.4268,45.5867,79400.0
2011-11-28 11:00:00,51.3,51.35,51.15,51.27,76500.0,45.5778,45.6222,45.4445,45.5512,76500.0
2011-11-28 11:30:00,51.27,51.32,51.07,51.07,85500.0,45.5512,45.5956,45.3735,45.3735,85500.0
2011-11-28 12:00:00,51.06,51.13,50.94,50.95,97700.0,45.3646,45.4268,45.258,45.2668,97700.0
2011-11-28 12:30:00,50.95,50.97,50.84,50.87,58600.0,45.2668,45.2846,45.1691,45.1958,58600.0
2011-11-28 13:00:00,50.87,51.08,50.84,51.04,52200.0,45.1958,45.3823,45.1691,45.3468,52200.0
2011-11-28 13:30:00,51.05,51.09,50.83,50.84,42300.0,45.3557,45.3912,45.1602,45.1691,42300.0
2011-11-28 14:00:00,50.84,51.04,50.84,50.94,66200.0,45.1691,45.3468,45.1691,45.258,66200.0
2011-11-28 14:30:00,50.93,50.96,50.77,50.83,60500.0,45.2491,45.2757,45.1069,45.1602,60500.0
2011-11-28 15:00:00,50.82,50.9,50.59,50.7,135300.0,45.1513,45.2224,44.947,45.0447,135300.0
2011-11-28 15:30:00,50.69,50.95,50.64,50.94,372800.0,45.0358,45.2668,44.9914,45.258,372800.0
2011-11-29 09:30:00,50.93,51.39,50.93,51.23,173000.0,45.2491,45.6578,45.2491,45.5156,173000.0
2011-11-29 10:00:00,51.24,51.49,51.08,51.39,179600.0,45.5245,45.7466,45.3823,45.6578,179600.0
2011-11-29 10:30:00,51.39,51.5,51.07,51.19,182500.0,45.6578,45.7555,45.3735,45.4801,182500.0
2011-11-29 11:00:00,51.18,51.23,51.01,51.11,50400.0,45.4712,45.5156,45.3202,45.409,50400.0
2011-11-29 11:30:00,51.12,51.27,50.94,51.03,59500.0,45.4179,45.5512,45.258,45.3379,59500.0
2011-11-29 12:00:00,51.03,51.13,50.98,51.05,52600.0,45.3379,45.4268,45.2935,45.3557,52600.0
2011-11-29 12:30:00,51.04,51.04,50.74,50.89,44000.0,45.3468,45.3468,45.0803,45.2135,44000.0
2011-11-29 13:00:00,50.9,50.93,50.69,50.9,47900.0,45.2224,45.2491,45.0358,45.2224,47900.0
2011-11-29 13:30:00,50.89,50.9,50.65,50.67,52400.0,45.2135,45.2224,45.0003,45.0181,52400.0
2011-11-29 14:00:00,50.68,50.82,50.59,50.82,67000.0,45.027,45.1513,44.947,45.1513,67000.0
2011-11-29 14:30:00,50.82,50.99,50.72,50.81,96700.0,45.1513,45.3024,45.0625,45.1425,96700.0
2011-11-29 15:00:00,50.81,51.02,50.77,50.95,126300.0,45.1425,45.329,45.1069,45.2668,126300.0
2011-11-29 15:30:00,50.96,51.05,50.75,50.86,245600.0,45.2757,45.3557,45.0892,45.1869,245600.0
2011-11-30 09:30:00,51.9,52.78,51.9,52.51,369600.0,46.1109,46.8927,46.1109,46.6528,369600.0
2011-11-30 10:00:00,52.49,52.98,52.43,52.95,153200.0,46.6351,47.0704,46.5818,47.0438,153200.0
2011-11-30 10:30:00,52.94,53.1,52.91,53.07,106800.0,47.0349,47.177,47.0082,47.1504,106800.0
2011-11-30 11:00:00,53.06,53.07,52.91,52.93,86900.0,47.1415,47.1504,47.0082,47.026,86900.0
2011-11-30 11:30:00,52.93,52.99,52.85,52.9,79800.0,47.026,47.0793,46.9549,46.9993,79800.0
2011-11-30 12:00:00,52.9,52.94,52.77,52.87,120200.0,46.9993,47.0349,46.8838,46.9727,120200.0
2011-11-30 12:30:00,52.87,52.94,52.85,52.87,57200.0,46.9727,47.0349,46.9549,46.9727,57200.0
2011-11-30 13:00:00,52.88,52.97,52.71,52.71,75200.0,46.9816,47.0615,46.8305,46.8305,75200.0
2011-11-30 13:30:00,52.71,52.72,52.51,52.59,74500.0,46.8305,46.8394,46.6528,46.7239,74500.0
2011-11-30 14:00:00,52.59,52.88,52.59,52.81,113900.0,46.7239,46.9816,46.7239,46.9194,113900.0
2011-11-30 14:30:00,52.79,52.81,52.58,52.67,115700.0,46.9016,46.9194,46.715,46.795,115700.0
2011-11-30 15:00:00,52.67,52.85,52.65,52.78,113400.0,46.795,46.9549,46.7772,46.8927,113400.0
2011-11-30 15:30:00,52.78,53.28,52.75,53.24,469700.0,46.8927,47.3369,46.8661,47.3014,469700.0
2011-12-01 09:30:00,53.0,53.59,52.79,53.42,201600.0,47.0882,47.6124,46.9016,47.4613,201600.0
2011-12-01 10:00:00,53.43,53.55,53.01,53.04,240400.0,47.4702,47.5768,47.0971,47.1237,240400.0
2011-12-01 10:30:00,53.05,53.23,52.9,52.91,245700.0,47.1326,47.2925,46.9993,47.0082,245700.0
2011-12-01 11:00:00,52.93,53.03,52.88,52.97,82300.0,47.026,47.1148,46.9816,47.0615,82300.0
2011-12-01 11:30:00,52.96,53.06,52.89,53.03,153200.0,47.0526,47.1415,46.9905,47.1148,153200.0
2011-12-01 12:00:00,53.02,53.06,52.91,53.0,132800.0,47.106,47.1415,47.0082,47.0882,132800.0
2011-12-01 12:30:00,52.98,53.0,52.8,52.81,62500.0,47.0704,47.0882,46.9105,46.9194,62500.0
2011-12-01 13:00:00,52.81,53.03,52.81,53.03,67000.0,46.9194,47.1148,46.9194,47.1148,67000.0
2011-12-01 13:30:00,53.01,53.09,52.97,53.02,225000.0,47.0971,47.1681,47.0615,47.106,225000.0
2011-12-01 14:00:00,53.02,53.04,52.92,53.03,122500.0,47.106,47.1237,47.0171,47.1148,122500.0
2011-12-01 14:30:00,53.04,53.04,52.93,52.97,99200.0,47.1237,47.1237,47.026,47.0615,99200.0
2011-12-01 15:00:00,52.97,53.04,52.86,53.04,152700.0,47.0615,47.1237,46.9638,47.1237,152700.0
2011-12-01 15:30:00,53.04,53.05,52.89,52.92,238400.0,47.1237,47.1326,46.9905,47.0171,238400.0
2011-12-02 09:30:00,53.05,53.67,53.05,53.5,212100.0,47.1326,47.6834,47.1326,47.5324,212100.0
2011-12-02 10:00:00,53.51,53.53,53.04,53.06,175600.0,47.5413,47.5591,47.1237,47.1415,175600.0
2011-12-02 10:30:00,53.05,53.29,53.04,53.27,158400.0,47.1326,47.3458,47.1237,47.3281,158400.0
2011-12-02 11:00:00,53.27,53.29,52.92,53.07,72400.0,47.3281,47.3458,47.0171,47.1504,72400.0
2011-12-02 11:30:00,53.08,53.12,52.78,52.94,170300.0,47.1593,47.1948,46.8927,47.0349,170300.0
2011-12-02 12:00:00,52.95,53.18,52.87,53.13,85300.0,47.0438,47.2481,46.9727,47.2037,85300.0
2011-12-02 12:30:00,53.13,53.3,53.05,53.22,90900.0,47.2037,47.3547,47.1326,47.2836,90900.0
2011-12-02 13:00:00,53.2,53.24,53.03,53.16,53400.0,47.2659,47.3014,47.1148,47.2303,53400.0
2011-12-02 13:30:00,53.16,53.19,53.02,53.04,91400.0,47.2303,47.257,47.106,47.1237,91400.0
2011-12-02 14:00:00,53.04,53.06,52.87,53.02,107300.0,47.1237,47.1415,46.9727,47.106,107300.0
2011-12-02 14:30:00,53.03,53.08,52.86,52.9,160700.0,47.1148,47.1593,46.9638,46.9993,160700.0
2011-12-02 15:00:00,52.9,52.96,52.82,52.85,102500.0,46.9993,47.0526,46.9283,46.9549,102500.0
2011-12-02 15:30:00,52.86,52.91,52.69,52.71,232400.0,46.9638,47.0082,46.8128,46.8305,232400.0
2011-12-05 09:30:00,53.55,54.37,53.07,54.28,256800.0,47.5768,48.3054,47.1504,48.2254,256800.0
2011-12-05 10:00:00,54.28,54.51,53.98,54.49,170500.0,48.2254,48.4298,47.9589,48.412,170500.0
2011-12-05 10:30:00,54.49,54.51,54.22,54.27,118400.0,48.412,48.4298,48.1721,48.2165,118400.0
2011-12-05 11:00:00,54.26,54.43,54.21,54.33,84800.0,48.2076,48.3587,48.1632,48.2698,84800.0
2011-12-05 11:30:00,54.33,54.54,54.32,54.42,103400.0,48.2698,48.4564,48.2609,48.3498,103400.0
2011-12-05 12:00:00,54.41,54.46,54.29,54.29,88800.0,48.3409,48.3853,48.2343,48.2343,88800.0
2011-12-05 12:30:00,54.28,54.47,54.25,54.41,85300.0,48.2254,48.3942,48.1988,48.3409,85300.0
2011-12-05 13:00:00,54.4,54.46,54.37,54.45,148300.0,48.332,48.3853,48.3054,48.3764,148300.0
2011-12-05 13:30:00,54.46,54.56,54.22,54.32,121500.0,48.3853,48.4742,48.1721,48.2609,121500.0
2011-12-05 14:00:00,54.3,54.33,54.13,54.23,173800.0,48.2432,48.2698,48.0921,48.181,173800.0
2011-12-05 14:30:00,54.23,54.33,54.18,54.29,107700.0,48.181,48.2698,48.1366,48.2343,107700.0
2011-12-05 15:00:00,54.29,54.3,53.94,54.08,174000.0,48.2343,48.2432,47.9233,48.0477,174000.0
2011-12-05 15:30:00,54.06,54.57,54.0,54.54,624200.0,48.0299,48.4831,47.9766,48.4564,624200.0
2011-12-06 09:30:00,54.4,54.79,54.31,54.49,357900.0,48.332,48.6785,48.2521,48.412,357900.0
2011-12-06 10:00:00,54.49,54.66,54.1,54.3,192200.0,48.412,48.563,48.0655,48.2432,192200.0
2011-12-06 10:30:00,54.28,54.38,54.11,54.12,129300.0,48.2254,48.3143,48.0744,48.0833,129300.0
2011-12-06 11:00:00,54.13,54.27,54.06,54.23,101000.0,48.0921,48.2165,48.0299,48.181,101000.0
2011-12-06 11:30:00,54.23,54.35,54.16,54.29,148100.0,48.181,48.2876,48.1188,48.2343,148100.0
2011-12-06 12:00:00,54.28,54.35,54.1,54.14,80600.0,48.2254,48.2876,48.0655,48.101,80600.0
2011-12-06 12:30:00,54.15,54.16,53.98,54.04,108200.0,48.1099,48.1188,47.9589,48.0122,108200.0
2011-12-06 13:00:00,54.04,54.28,53.99,54.24,50700.0,48.0122,48.2254,47.9678,48.1899,50700.0
2011-12-06 13:30:00,54.25,54.29,54.15,54.17,50200.0,48.1988,48.2343,48.1099,48.1277,50200.0
2011-12-06 14:00:00,54.16,54.19,54.03,54.12,60700.0,48.1188,48.1454,48.0033,48.0833,60700.0
2011-12-06 14:30:00,54.11,54.54,54.08,54.44,128600.0,48.0744,48.4564,48.0477,48.3676,128600.0
2011-12-06 15:00:00,54.45,54.51,54.17,54.18,159700.0,48.3764,48.4298,48.1277,48.1366,159700.0
2011-12-06 15:30:00,54.17,54.33,54.13,54.17,212100.0,48.1277,48.2698,48.0921,48.1277,212100.0
2011-12-07 09:30:00,54.03,54.07,53.08,53.38,235300.0,48.0033,48.0388,47.1593,47.4258,235300.0
2011-12-07 10:00:00,53.38,53.44,53.11,53.15,161900.0,47.4258,47.4791,47.1859,47.2214,161900.0
2011-12-07 10:30:00,53.13,53.23,53.01,53.11,144900.0,47.2037,47.2925,47.0971,47.1859,144900.0
2011-12-07 11:00:00,53.12,53.31,53.07,53.29,116700.0,47.1948,47.3636,47.1504,47.3458,116700.0
2011-12-07 11:30:00,53.29,53.47,53.29,53.35,160800.0,47.3458,47.5058,47.3458,47.3991,160800.0
2011-12-07 12:00:00,53.35,53.45,53.3,53.38,108000.0,47.3991,47.488,47.3547,47.4258,108000.0
2011-12-07 12:30:00,53.37,53.65,53.36,53.6,97000.0,47.4169,47.6657,47.408,47.6213,97000.0
2011-12-07 13:00:00,53.6,53.65,53.47,53.57,78700.0,47.6213,47.6657,47.5058,47.5946,78700.0
2011-12-07 13:30:00,53.58,53.59,53.33,53.37,118900.0,47.6035,47.6124,47.3814,47.4169,118900.0
2011-12-07 14:00:00,53.38,53.43,53.19,53.28,88600.0,47.4258,47.4702,47.257,47.3369,88600.0
2011-12-07 14:30:00,53.29,53.33,53.09,53.18,171100.0,47.3458,47.3814,47.1681,47.2481,171100.0
2011-12-07 15:00:00,53.19,53.48,53.15,53.46,163000.0,47.257,47.5146,47.2214,47.4969,163000.0
2011-12-07 15:30:00,53.48,53.92,53.45,53.62,342800.0,47.5146,47.9056,47.488,47.639,342800.0
2011-12-08 09:30:00,53.27,53.71,52.94,53.62,170400.0,47.3281,47.719,47.0349,47.639,170400.0
2011-12-08 10:00:00,53.64,53.73,53.38,53.47,143500.0,47.6568,47.7368,47.4258,47.5058,143500.0
2011-12-08 10:30:00,53.46,53.85,53.45,53.61,123900.0,47.4969,47.8434,47.488,47.6301,123900.0
2011-12-08 11:00:00,53.61,53.68,53.35,53.36,128100.0,47.6301,47.6923,47.3991,47.408,128100.0
2011-12-08 11:30:00,53.35,53.44,53.18,53.34,91000.0,47.3991,47.4791,47.2481,47.3903,91000.0
2011-12-08 12:00:00,53.34,53.45,53.22,53.27,65500.0,47.3903,47.488,47.2836,47.3281,65500.0
2011-12-08 12:30:00,53.27,53.33,53.17,53.19,57400.0,47.3281,47.3814,47.2392,47.257,57400.0
2011-12-08 13:00:00,53.19,53.2,52.83,52.94,105600.0,47.257,47.2659,46.9371,47.0349,105600.0
2011-12-08 13:30:00,52.93,53.08,52.83,53.07,79300.0,47.026,47.1593,46.9371,47.1504,79300.0
2011-12-08 14:00:00,53.06,53.12,52.89,53.0,74500.0,47.1415,47.1948,46.9905,47.0882,74500.0
2011-12-08 14:30:00,52.99,53.03,52.78,52.86,84100.0,47.0793,47.1148,46.8927,46.9638,84100.0
2011-12-08 15:00:00,52.88,53.0,52.72,52.94,272500.0,46.9816,47.0882,46.8394,47.0349,272500.0
2011-12-08 15:30:00,52.92,53.11,52.46,52.56,490800.0,47.0171,47.1859,46.6084,46.6973,490800.0
2011-12-09 09:30:00,52.78,53.38,52.73,53.12,164800.0,46.8927,47.4258,46.8483,47.1948,164800.0
2011-12-09 10:00:00,53.12,53.32,52.93,53.03,172700.0,47.1948,47.3725,47.026,47.1148,172700.0
2011-12-09 10:30:00,53.02,53.22,52.94,53.11,148200.0,47.106,47.2836,47.0349,47.1859,148200.0
2011-12-09 11:00:00,53.13,53.37,53.11,53.36,120100.0,47.2037,47.4169,47.1859,47.408,120100.0
2011-12-09 11:30:00,53.36,53.46,53.26,53.31,96000.0,47.408,47.4969,47.3192,47.3636,96000.0
2011-12-09 12:00:00,53.3,53.47,53.29,53.38,98600.0,47.3547,47.5058,47.3458,47.4258,98600.0
2011-12-09 12:30:00,53.38,53.41,53.19,53.29,181400.0,47.4258,47.4524,47.257,47.3458,181400.0
2011-12-09 13:00:00,53.29,53.31,53.08,53.28,183800.0,47.3458,47.3636,47.1593,47.3369,183800.0
2011-12-09 13:30:00,53.28,53.35,53.22,53.3,83600.0,47.3369,47.3991,47.2836,47.3547,83600.0
2011-12-09 14:00:00,53.3,53.48,53.3,53.46,75100.0,47.3547,47.5146,47.3547,47.4969,75100.0
2011-12-09 14:30:00,53.46,53.5,53.36,53.38,140000.0,47.4969,47.5324,47.408,47.4258,140000.0
2011-12-09 15:00:00,53.37,53.39,53.27,53.38,117200.0,47.4169,47.4347,47.3281,47.4258,117200.0
2011-12-09 15:30:00,53.38,53.42,53.27,53.29,249100.0,47.4258,47.4613,47.3281,47.3458,249100.0
2011-12-12 09:30:00,52.68,52.83,52.18,52.27,149700.0,46.8039,46.9371,46.3596,46.4396,149700.0
2011-12-12 10:00:00,52.29,52.39,51.98,52.03,277200.0,46.4574,46.5462,46.182,46.2264,277200.0
2011-12-12 10:30:00,52.03,52.31,52.02,52.27,86700.0,46.2264,46.4751,46.2175,46.4396,86700.0
2011-12-12 11:00:00,52.27,52.5,52.27,52.45,85800.0,46.4396,46.644,46.4396,46.5995,85800.0
2011-12-12 11:30:00,52.46,52.55,52.26,52.35,151800.0,46.6084,46.6884,46.4307,46.5107,151800.0
2011-12-12 12:00:00,52.35,52.51,52.34,52.5,96600.0,46.5107,46.6528,46.5018,46.644,96600.0
2011-12-12 12:30:00,52.49,52.64,52.49,52.56,73500.0,46.6351,46.7683,46.6351,46.6973,73500.0
2011-12-12 13:00:00,52.56,52.61,52.51,52.6,74700.0,46.6973,46.7417,46.6528,46.7328,74700.0
2011-12-12 13:30:00,52.6,52.68,52.55,52.63,90100.0,46.7328,46.8039,46.6884,46.7595,90100.0
2011-12-12 14:00:00,52.64,52.69,52.54,52.62,109200.0,46.7683,46.8128,46.6795,46.7506,109200.0
2011-12-12 14:30:00,52.62,52.66,52.51,52.6,105200.0,46.7506,46.7861,46.6528,46.7328,105200.0
2011-12-12 15:00:00,52.61,52.78,52.55,52.76,122700.0,46.7417,46.8927,46.6884,46.875,122700.0
2011-12-12 15:30:00,52.75,52.95,52.69,52.84,319300.0,46.8661,47.0438,46.8128,46.946,319300.0
2011-12-13 09:30:00,53.35,54.17,53.35,54.07,229800.0,47.3991,48.1277,47.3991,48.0388,229800.0
2011-12-13 10:00:00,54.05,54.32,54.02,54.09,175800.0,48.0211,48.2609,47.9944,48.0566,175800.0
2011-12-13 10:30:00,54.09,54.14,53.81,53.88,136300.0,48.0566,48.101,47.8078,47.87,136300.0
2011-12-13 11:00:00,53.88,53.94,53.74,53.89,207100.0,47.87,47.9233,47.7456,47.8789,207100.0
2011-12-13 11:30:00,53.9,53.94,53.77,53.9,96000.0,47.8878,47.9233,47.7723,47.8878,96000.0
2011-12-13 12:00:00,53.88,53.91,53.75,53.8,48300.0,47.87,47.8967,47.7545,47.7989,48300.0
2011-12-13 12:30:00,53.8,53.83,53.66,53.78,73600.0,47.7989,47.8256,47.6746,47.7812,73600.0
2011-12-13 13:00:00,53.78,53.78,53.64,53.69,82100.0,47.7812,47.7812,47.6568,47.7012,82100.0
2011-12-13 13:30:00,53.68,53.72,53.61,53.68,49500.0,47.6923,47.7279,47.6301,47.6923,49500.0
2011-12-13 14:00:00,53.69,53.94,53.53,53.63,169900.0,47.7012,47.9233,47.5591,47.6479,169900.0
2011-12-13 14:30:00,53.62,53.62,53.26,53.39,202100.0,47.639,47.639,47.3192,47.4347,202100.0
2011-12-13 15:00:00,53.38,53.49,53.16,53.26,314300.0,47.4258,47.5235,47.2303,47.3192,314300.0
2011-12-13 15:30:00,53.25,53.38,53.04,53.37,672100.0,47.3103,47.4258,47.1237,47.4169,672100.0
2011-12-14 09:30:00,53.19,53.24,52.61,52.91,177500.0,47.257,47.3014,46.7417,47.0082,177500.0
2011-12-14 10:00:00,52.92,52.92,52.35,52.5,129800.0,47.0171,47.0171,46.5107,46.644,129800.0
2011-12-14 10:30:00,52.52,52.55,52.19,52.19,122900.0,46.6617,46.6884,46.3685,46.3685,122900.0
2011-12-14 11:00:00,52.17,52.35,52.17,52.19,124100.0,46.3508,46.5107,46.3508,46.3685,124100.0
2011-12-14 11:30:00,52.19,52.19,52.03,52.1,146100.0,46.3685,46.3685,46.2264,46.2886,146100.0
2011-12-14 12:00:00,52.1,52.31,52.08,52.28,128500.0,46.2886,46.4751,46.2708,46.4485,128500.0
2011-12-14 12:30:00,52.28,52.35,52.22,52.25,141300.0,46.4485,46.5107,46.3952,46.4218,141300.0
2011-12-14 13:00:00,52.26,52.46,52.19,52.46,150600.0,46.4307,46.6084,46.3685,46.6084,150600.0
2011-12-14 13:30:00,52.44,52.48,52.13,52.13,93400.0,46.5906,46.6262,46.3152,46.3152,93400.0
2011-12-14 14:00:00,52.15,52.19,52.03,52.15,76400.0,46.333,46.3685,46.2264,46.333,76400.0
2011-12-14 14:30:00,52.14,52.15,51.81,51.88,148800.0,46.3241,46.333,46.0309,46.0931,148800.0
2011-12-14 15:00:00,51.9,52.1,51.81,52.01,121500.0,46.1109,46.2886,46.0309,46.2086,121500.0
2011-12-14 15:30:00,52.0,52.02,51.76,51.78,400600.0,46.1997,46.2175,45.9865,46.0043,400600.0
2011-12-15 09:30:00,52.25,52.72,51.63,51.66,201200.0,46.4218,46.8394,45.871,45.8976,201200.0
2011-12-15 10:00:00,51.7,51.81,51.46,51.48,126400.0,45.9332,46.0309,45.72,45.7377,126400.0
2011-12-15 10:30:00,51.48,51.56,51.16,51.3,193100.0,45.7377,45.8088,45.4534,45.5778,193100.0
2011-12-15 11:00:00,51.3,51.38,51.19,51.36,108500.0,45.5778,45.6489,45.4801,45.6311,108500.0
2011-12-15 11:30:00,51.36,51.38,51.05,51.07,87700.0,45.6311,45.6489,45.3557,45.3735,87700.0
2011-12-15 12:00:00,51.07,51.3,51.07,51.22,87700.0,45.3735,45.5778,45.3735,45.5067,87700.0
2011-12-15 12:30:00,51.22,51.25,51.12,51.13,102800.0,45.5067,45.5334,45.4179,45.4268,102800.0
2011-12-15 13:00:00,51.14,51.33,51.14,51.25,73500.0,45.4357,45.6045,45.4357,45.5334,73500.0
2011-12-15 13:30:00,51.26,51.34,51.14,51.26,82200.0,45.5423,45.6133,45.4357,45.5423,82200.0
2011-12-15 14:00:00,51.27,51.34,51.17,51.23,87300.0,45.5512,45.6133,45.4623,45.5156,87300.0
2011-12-15 14:30:00,51.23,51.28,51.19,51.23,114900.0,45.5156,45.56,45.4801,45.5156,114900.0
2011-12-15 15:00:00,51.23,51.52,51.22,51.36,188300.0,45.5156,45.7733,45.5067,45.6311,188300.0
2011-12-15 15:30:00,51.36,51.5,51.25,51.3,296800.0,45.6311,45.7555,45.5334,45.5778,296800.0
2011-12-16 09:30:00,51.59,52.19,51.4,52.1,666500.0,45.8355,46.3685,45.6667,46.2886,666500.0
2011-12-16 10:00:00,52.09,52.38,52.06,52.2,149500.0,46.2797,46.5373,46.253,46.3774,149500.0
2011-12-16 10:30:00,52.21,52.43,52.21,52.35,93300.0,46.3863,46.5818,46.3863,46.5107,93300.0
2011-12-16 11:00:00,52.36,52.41,52.2,52.21,69800.0,46.5196,46.564,46.3774,46.3863,69800.0
2011-12-16 11:30:00,52.21,52.23,51.79,51.79,108000.0,46.3863,46.4041,46.0131,46.0131,108000.0
2011-12-16 12:00:00,51.78,51.78,51.59,51.61,94100.0,46.0043,46.0043,45.8355,45.8532,94100.0
2011-12-16 12:30:00,51.6,51.63,51.34,51.47,135700.0,45.8443,45.871,45.6133,45.7288,135700.0
2011-12-16 13:00:00,51.45,51.64,51.44,51.57,57500.0,45.7111,45.8799,45.7022,45.8177,57500.0
2011-12-16 13:30:00,51.58,51.6,51.35,51.39,103900.0,45.8266,45.8443,45.6222,45.6578,103900.0
2011-12-16 14:00:00,51.4,51.63,51.38,51.52,122300.0,45.6667,45.871,45.6489,45.7733,122300.0
2011-12-16 14:30:00,51.53,51.75,51.51,51.74,149900.0,45.7822,45.9776,45.7644,45.9687,149900.0
2011-12-16 15:00:00,51.75,51.87,51.64,51.67,190400.0,45.9776,46.0842,45.8799,45.9065,190400.0
2011-12-16 15:30:00,51.66,51.85,51.66,51.77,324600.0,45.8976,46.0665,45.8976,45.9954,324600.0
2011-12-19 09:30:00,52.02,52.22,51.63,51.76,86900.0,46.2175,46.3952,45.871,45.9865,86900.0
2011-12-19 10:00:00,51.76,51.96,51.62,51.82,95200.0,45.9865,46.1642,45.8621,46.0398,95200.0
2011-12-19 10:30:00,51.82,52.0,51.6,51.6,179500.0,46.0398,46.1997,45.8443,45.8443,179500.0
2011-12-19 11:00:00,51.59,51.7,51.49,51.69,82300.0,45.8355,45.9332,45.7466,45.9243,82300.0
2011-12-19 11:30:00,51.68,51.7,51.42,51.42,74100.0,45.9154,45.9332,45.6844,45.6844,74100.0
2011-12-19 12:00:00,51.42,51.51,51.4,51.45,95800.0,45.6844,45.7644,45.6667,45.7111,95800.0
2011-12-19 12:30:00,51.44,51.45,51.36,51.4,61800.0,45.7022,45.7111,45.6311,45.6667,61800.0
2011-12-19 13:00:00,51.4,51.43,51.31,51.32,158900.0,45.6667,45.6933,45.5867,45.5956,158900.0
2011-12-19 13:30:00,51.33,51.37,51.22,51.35,76100.0,45.6045,45.64,45.5067,45.6222,76100.0
2011-12-19 14:00:00,51.35,51.35,51.16,51.16,59500.0,45.6222,45.6222,45.4534,45.4534,59500.0
2011-12-19 14:30:00,51.17,51.41,51.15,51.37,60300.0,45.4623,45.6755,45.4445,45.64,60300.0
2011-12-19 15:00:00,51.37,51.42,50.9,50.94,169400.0,45.64,45.6844,45.2224,45.258,169400.0
2011-12-19 15:30:00,50.93,51.08,50.89,51.01,238100.0,45.2491,45.3823,45.2135,45.3202,238100.0
2011-12-20 09:30:00,52.09,53.1,51.93,52.69,450900.0,46.2797,47.177,46.1375,46.8128,450900.0
2011-12-20 10:00:00,52.69,52.78,52.52,52.72,249600.0,46.8128,46.8927,46.6617,46.8394,249600.0
2011-12-20 10:30:00,52.73,52.79,52.64,52.66,400700.0,46.8483,46.9016,46.7683,46.7861,400700.0
2011-12-20 11:00:00,52.65,52.83,52.63,52.74,172700.0,46.7772,46.9371,46.7595,46.8572,172700.0
2011-12-20 11:30:00,52.74,52.99,52.58,52.93,192800.0,46.8572,47.0793,46.715,47.026,192800.0
2011-12-20 12:00:00,52.95,53.05,52.87,53.01,197800.0,47.0438,47.1326,46.9727,47.0971,197800.0
2011-12-20 12:30:00,53.02,53.24,53.01,53.23,102500.0,47.106,47.3014,47.0971,47.2925,102500.0
2011-12-20 13:00:00,53.24,53.35,53.18,53.24,163100.0,47.3014,47.3991,47.2481,47.3014,163100.0
2011-12-20 13:30:00,53.23,53.26,53.16,53.24,89700.0,47.2925,47.3192,47.2303,47.3014,89700.0
2011-12-20 14:00:00,53.24,53.37,53.21,53.29,180000.0,47.3014,47.4169,47.2748,47.3458,180000.0
2011-12-20 14:30:00,53.3,53.5,53.28,53.46,147400.0,47.3547,47.5324,47.3369,47.4969,147400.0
2011-12-20 15:00:00,53.46,53.6,53.39,53.59,315100.0,47.4969,47.6213,47.4347,47.6124,315100.0
2011-12-20 15:30:00,53.59,53.84,53.59,53.78,757000.0,47.6124,47.8345,47.6124,47.7812,757000.0
2011-12-21 09:30:00,53.58,53.86,52.81,53.0,342800.0,47.6035,47.8523,46.9194,47.0882,342800.0
2011-12-21 10:00:00,53.03,53.16,52.9,53.16,244400.0,47.1148,47.2303,46.9993,47.2303,244400.0
2011-12-21 10:30:00,53.14,53.14,52.97,53.02,156700.0,47.2126,47.2126,47.0615,47.106,156700.0
2011-12-21 11:00:00,53.04,53.08,52.87,53.0,255600.0,47.1237,47.1593,46.9727,47.0882,255600.0
2011-12-21 11:30:00,52.99,53.39,52.97,53.38,233900.0,47.0793,47.4347,47.0615,47.4258,233900.0
2011-12-21 12:00:00,53.38,53.44,52.98,53.02,124700.0,47.4258,47.4791,47.0704,47.106,124700.0
2011-12-21 12:30:00,53.02,53.15,52.94,53.15,100600.0,47.106,47.2214,47.0349,47.2214,100600.0
2011-12-21 13:00:00,53.16,53.23,53.02,53.14,105300.0,47.2303,47.2925,47.106,47.2126,105300.0
2011-12-21 13:30:00,53.13,53.14,52.94,53.01,133300.0,47.2037,47.2126,47.0349,47.0971,133300.0
2011-12-21 14:00:00,53.01,53.08,52.87,52.94,119000.0,47.0971,47.1593,46.9727,47.0349,119000.0
2011-12-21 14:30:00,52.95,53.1,52.93,53.02,171300.0,47.0438,47.177,47.026,47.106,171300.0
2011-12-21 15:00:00,53.02,53.15,52.96,53.1,166900.0,47.106,47.2214,47.0526,47.177,166900.0
2011-12-21 15:30:00,53.1,53.22,52.98,53.08,434700.0,47.177,47.2836,47.0704,47.1593,434700.0
2011-12-22 09:30:00,53.05,53.29,53.04,53.13,187400.0,47.1326,47.3458,47.1237,47.2037,187400.0
2011-12-22 10:00:00,53.15,53.3,53.04,53.24,142700.0,47.2214,47.3547,47.1237,47.3014,142700.0
2011-12-22 10:30:00,53.24,53.28,52.92,52.99,163700.0,47.3014,47.3369,47.0171,47.0793,163700.0
2011-12-22 11:00:00,52.97,53.12,52.95,53.01,103300.0,47.0615,47.1948,47.0438,47.0971,103300.0
2011-12-22 11:30:00,53.01,53.02,52.93,52.99,108900.0,47.0971,47.106,47.026,47.0793,108900.0
2011-12-22 12:00:00,52.98,53.09,52.96,53.08,100300.0,47.0704,47.1681,47.0526,47.1593,100300.0
2011-12-22 12:30:00,53.08,53.18,53.07,53.17,64300.0,47.1593,47.2481,47.1504,47.2392,64300.0
2011-12-22 13:00:00,53.18,53.21,53.14,53.2,67800.0,47.2481,47.2748,47.2126,47.2659,67800.0
2011-12-22 13:30:00,53.2,53.21,53.12,53.12,92200.0,47.2659,47.2748,47.1948,47.1948,92200.0
2011-12-22 14:00:00,53.13,53.23,53.11,53.18,129900.0,47.2037,47.2925,47.1859,47.2481,129900.0
2011-12-22 14:30:00,53.18,53.2,53.15,53.15,136600.0,47.2481,47.2659,47.2214,47.2214,136600.0
2011-12-22 15:00:00,53.17,53.36,53.17,53.33,205400.0,47.2392,47.408,47.2392,47.3814,205400.0
2011-12-22 15:30:00,53.33,53.33,53.16,53.23,250400.0,47.3814,47.3814,47.2303,47.2925,250400.0
2011-12-23 09:30:00,53.26,53.48,53.04,53.05,219600.0,47.3192,47.5146,47.1237,47.1326,219600.0
2011-12-23 10:00:00,53.09,53.1,52.9,52.97,69500.0,47.1681,47.177,46.9993,47.0615,69500.0
2011-12-23 10:30:00,52.95,53.0,52.91,52.97,58300.0,47.0438,47.0882,47.0082,47.0615,58300.0
2011-12-23 11:00:00,53.0,53.0,52.89,52.96,187400.0,47.0882,47.0882,46.9905,47.0526,187400.0
2011-12-23 11:30:00,52.97,53.0,52.94,52.98,51500.0,47.0615,47.0882,47.0349,47.0704,51500.0
2011-12-23 12:00:00,53.0,53.07,52.98,53.0,91400.0,47.0882,47.1504,47.0704,47.0882,91400.0
2011-12-23 12:30:00,53.0,53.03,52.99,53.02,66200.0,47.0882,47.1148,47.0793,47.106,66200.0
2011-12-23 13:00:00,53.02,53.02,52.98,53.0,57500.0,47.106,47.106,47.0704,47.0882,57500.0
2011-12-23 13:30:00,53.0,53.02,52.98,52.98,73300.0,47.0882,47.106,47.0704,47.0704,73300.0
2011-12-23 14:00:00,52.99,53.02,52.97,52.99,48400.0,47.0793,47.106,47.0615,47.0793,48400.0
2011-12-23 14:30:00,53.0,53.01,52.95,53.0,75000.0,47.0882,47.0971,47.0438,47.0882,75000.0
2011-12-23 15:00:00,53.0,53.07,52.99,53.07,97900.0,47.0882,47.1504,47.0793,47.1504,97900.0
2011-12-23 15:30:00,53.05,53.12,52.97,53.1,244300.0,47.1326,47.1948,47.0615,47.177,244300.0
2011-12-27 09:30:00,53.01,53.36,52.81,53.27,92200.0,47.0971,47.408,46.9194,47.3281,92200.0
2011-12-27 10:00:00,53.26,53.41,53.13,53.16,85800.0,47.3192,47.4524,47.2037,47.2303,85800.0
2011-12-27 10:30:00,53.19,53.21,52.98,52.99,49600.0,47.257,47.2748,47.0704,47.0793,49600.0
2011-12-27 11:00:00,53.0,53.04,52.95,53.04,78800.0,47.0882,47.1237,47.0438,47.1237,78800.0
2011-12-27 11:30:00,53.04,53.07,53.0,53.03,59400.0,47.1237,47.1504,47.0882,47.1148,59400.0
2011-12-27 12:00:00,53.04,53.22,53.02,53.21,41400.0,47.1237,47.2836,47.106,47.2748,41400.0
2011-12-27 12:30:00,53.21,53.26,53.17,53.19,34500.0,47.2748,47.3192,47.2392,47.257,34500.0
2011-12-27 13:00:00,53.18,53.2,53.13,53.19,35900.0,47.2481,47.2659,47.2037,47.257,35900.0
2011-12-27 13:30:00,53.19,53.2,53.12,53.2,64800.0,47.257,47.2659,47.1948,47.2659,64800.0
2011-12-27 14:00:00,53.2,53.21,53.15,53.18,54300.0,47.2659,47.2748,47.2214,47.2481,54300.0
2011-12-27 14:30:00,53.19,53.29,53.13,53.28,119700.0,47.257,47.3458,47.2037,47.3369,119700.0
2011-12-27 15:00:00,53.28,53.36,53.25,53.32,94400.0,47.3369,47.408,47.3103,47.3725,94400.0
2011-12-27 15:30:00,53.33,53.35,53.13,53.18,234000.0,47.3814,47.3991,47.2037,47.2481,234000.0
2011-12-28 09:30:00,52.94,53.02,52.72,52.72,102000.0,47.0349,47.106,46.8394,46.8394,102000.0
2011-12-28 10:00:00,52.72,52.78,52.61,52.7,72800.0,46.8394,46.8927,46.7417,46.8216,72800.0
2011-12-28 10:30:00,52.7,52.75,52.6,52.62,104300.0,46.8216,46.8661,46.7328,46.7506,104300.0
2011-12-28 11:00:00,52.6,52.64,52.51,52.51,54900.0,46.7328,46.7683,46.6528,46.6528,54900.0
2011-12-28 11:30:00,52.51,52.56,52.42,52.5,76400.0,46.6528,46.6973,46.5729,46.644,76400.0
2011-12-28 12:00:00,52.52,52.6,52.47,52.53,88400.0,46.6617,46.7328,46.6173,46.6706,88400.0
2011-12-28 12:30:00,52.53,52.57,52.31,52.32,69300.0,46.6706,46.7061,46.4751,46.484,69300.0
2011-12-28 13:00:00,52.33,52.37,52.28,52.33,60900.0,46.4929,46.5285,46.4485,46.4929,60900.0
2011-12-28 13:30:00,52.33,52.43,52.33,52.39,44900.0,46.4929,46.5818,46.4929,46.5462,44900.0
2011-12-28 14:00:00,52.4,52.51,52.4,52.5,105300.0,46.5551,46.6528,46.5551,46.644,105300.0
2011-12-28 14:30:00,52.48,52.52,52.42,52.51,66000.0,46.6262,46.6617,46.5729,46.6528,66000.0
2011-12-28 15:00:00,52.5,52.55,52.32,52.33,119200.0,46.644,46.6884,46.484,46.4929,119200.0
2011-12-28 15:30:00,52.33,52.51,52.3,52.41,318800.0,46.4929,46.6528,46.4663,46.564,318800.0
2011-12-29 09:30:00,52.73,52.93,52.54,52.64,72200.0,46.8483,47.026,46.6795,46.7683,72200.0
2011-12-29 10:00:00,52.68,52.76,52.55,52.73,53600.0,46.8039,46.875,46.6884,46.8483,53600.0
2011-12-29 10:30:00,52.73,52.78,52.55,52.6,118800.0,46.8483,46.8927,46.6884,46.7328,118800.0
2011-12-29 11:00:00,52.65,52.72,52.55,52.68,57300.0,46.7772,46.8394,46.6884,46.8039,57300.0
2011-12-29 11:30:00,52.67,52.73,52.62,52.71,54500.0,46.795,46.8483,46.7506,46.8305,54500.0
2011-12-29 12:00:00,52.71,52.72,52.62,52.66,33400.0,46.8305,46.8394,46.7506,46.7861,33400.0
2011-12-29 12:30:00,52.66,52.71,52.59,52.69,40900.0,46.7861,46.8305,46.7239,46.8128,40900.0
2011-12-29 13:00:00,52.69,52.73,52.62,52.66,55100.0,46.8128,46.8483,46.7506,46.7861,55100.0
2011-12-29 13:30:00,52.67,52.69,52.59,52.62,44800.0,46.795,46.8128,46.7239,46.7506,44800.0
2011-12-29 14:00:00,52.64,52.72,52.61,52.64,182500.0,46.7683,46.8394,46.7417,46.7683,182500.0
2011-12-29 14:30:00,52.66,52.69,52.58,52.68,61900.0,46.7861,46.8128,46.715,46.8039,61900.0
2011-12-29 15:00:00,52.67,52.74,52.67,52.7,149400.0,46.795,46.8572,46.795,46.8216,149400.0
2011-12-29 15:30:00,52.7,52.84,52.69,52.77,206700.0,46.8216,46.946,46.8128,46.8838,206700.0
2011-12-30 09:30:00,52.93,52.96,52.79,52.9,117300.0,47.026,47.0526,46.9016,46.9993,117300.0
2011-12-30 10:00:00,52.89,52.91,52.83,52.88,52000.0,46.9905,47.0082,46.9371,46.9816,52000.0
2011-12-30 10:30:00,52.89,52.91,52.78,52.89,62100.0,46.9905,47.0082,46.8927,46.9905,62100.0
2011-12-30 11:00:00,52.89,52.92,52.84,52.87,72300.0,46.9905,47.0171,46.946,46.9727,72300.0
2011-12-30 11:30:00,52.87,52.91,52.84,52.88,51500.0,46.9727,47.0082,46.946,46.9816,51500.0
2011-12-30 12:00:00,52.88,52.89,52.8,52.83,24200.0,46.9816,46.9905,46.9105,46.9371,24200.0
2011-12-30 12:30:00,52.82,52.85,52.77,52.8,26800.0,46.9283,46.9549,46.8838,46.9105,26800.0
2011-12-30 13:00:00,52.8,52.86,52.76,52.77,27300.0,46.9105,46.9638,46.875,46.8838,27300.0
2011-12-30 13:30:00,52.78,52.81,52.74,52.76,54900.0,46.8927,46.9194,46.8572,46.875,54900.0
2011-12-30 14:00:00,52.76,52.77,52.59,52.67,88600.0,46.875,46.8838,46.7239,46.795,88600.0
2011-12-30 14:30:00,52.66,52.75,52.66,52.74,24100.0,46.7861,46.8661,46.7861,46.8572,24100.0
2011-12-30 15:00:00,52.73,52.77,52.67,52.7,109900.0,46.8483,46.8838,46.795,46.8216,109900.0
2011-12-30 15:30:00,52.71,52.76,52.59,52.59,174600.0,46.8305,46.875,46.7239,46.7239,174600.0
2012-01-03 09:30:00,53.23,53.88,53.23,53.41,295600.0,47.2925,47.87,47.2925,47.4524,295600.0
2012-01-03 10:00:00,53.44,53.46,53.26,53.3,143500.0,47.4791,47.4969,47.3192,47.3547,143500.0
2012-01-03 10:30:00,53.3,53.42,53.2,53.21,109100.0,47.3547,47.4613,47.2659,47.2748,109100.0
2012-01-03 11:00:00,53.23,53.34,53.2,53.24,89200.0,47.2925,47.3903,47.2659,47.3014,89200.0
2012-01-03 11:30:00,53.21,53.25,53.01,53.13,87700.0,47.2748,47.3103,47.0971,47.2037,87700.0
2012-01-03 12:00:00,53.12,53.13,52.86,52.89,86300.0,47.1948,47.2037,46.9638,46.9905,86300.0
2012-01-03 12:30:00,52.88,52.88,52.56,52.64,83700.0,46.9816,46.9816,46.6973,46.7683,83700.0
2012-01-03 13:00:00,52.66,52.74,52.47,52.49,89800.0,46.7861,46.8572,46.6173,46.6351,89800.0
2012-01-03 13:30:00,52.49,52.67,52.48,52.65,79600.0,46.6351,46.795,46.6262,46.7772,79600.0
2012-01-03 14:00:00,52.64,52.8,52.63,52.71,91700.0,46.7683,46.9105,46.7595,46.8305,91700.0
2012-01-03 14:30:00,52.71,52.75,52.64,52.73,102600.0,46.8305,46.8661,46.7683,46.8483,102600.0
2012-01-03 15:00:00,52.73,52.74,52.54,52.57,125400.0,46.8483,46.8572,46.6795,46.7061,125400.0
2012-01-03 15:30:00,52.57,52.66,52.41,52.49,345900.0,46.7061,46.7861,46.564,46.6351,345900.0
2012-01-04 09:30:00,52.36,52.53,51.88,52.05,188400.0,46.5196,46.6706,46.0931,46.2441,188400.0
2012-01-04 10:00:00,52.05,52.29,51.97,52.24,146400.0,46.2441,46.4574,46.1731,46.413,146400.0
2012-01-04 10:30:00,52.25,52.42,52.17,52.42,135200.0,46.4218,46.5729,46.3508,46.5729,135200.0
2012-01-04 11:00:00,52.42,52.51,52.36,52.45,142200.0,46.5729,46.6528,46.5196,46.5995,142200.0
2012-01-04 11:30:00,52.43,52.43,52.24,52.3,99700.0,46.5818,46.5818,46.413,46.4663,99700.0
2012-01-04 12:00:00,52.31,52.43,52.29,52.4,88000.0,46.4751,46.5818,46.4574,46.5551,88000.0
2012-01-04 12:30:00,52.41,52.46,52.29,52.41,100800.0,46.564,46.6084,46.4574,46.564,100800.0
2012-01-04 13:00:00,52.41,52.42,52.22,52.3,81800.0,46.564,46.5729,46.3952,46.4663,81800.0
2012-01-04 13:30:00,52.3,52.36,52.26,52.29,112200.0,46.4663,46.5196,46.4307,46.4574,112200.0
2012-01-04 14:00:00,52.29,52.3,52.17,52.2,109700.0,46.4574,46.4663,46.3508,46.3774,109700.0
2012-01-04 14:30:00,52.2,52.33,52.19,52.27,129000.0,46.3774,46.4929,46.3685,46.4396,129000.0
2012-01-04 15:00:00,52.27,52.3,52.22,52.26,140400.0,46.4396,46.4663,46.3952,46.4307,140400.0
2012-01-04 15:30:00,52.26,52.33,52.0,52.29,468500.0,46.4307,46.4929,46.1997,46.4574,468500.0
2012-01-05 09:30:00,52.08,52.51,52.01,52.06,201200.0,46.2708,46.6528,46.2086,46.253,201200.0
2012-01-05 10:00:00,52.04,52.3,51.92,52.23,130900.0,46.2353,46.4663,46.1286,46.4041,130900.0
2012-01-05 10:30:00,52.22,52.26,52.05,52.18,105300.0,46.3952,46.4307,46.2441,46.3596,105300.0
2012-01-05 11:00:00,52.16,52.34,52.14,52.3,129100.0,46.3419,46.5018,46.3241,46.4663,129100.0
2012-01-05 11:30:00,52.3,52.46,52.25,52.36,90800.0,46.4663,46.6084,46.4218,46.5196,90800.0
2012-01-05 12:00:00,52.36,52.57,52.34,52.49,72400.0,46.5196,46.7061,46.5018,46.6351,72400.0
2012-01-05 12:30:00,52.49,52.55,52.4,52.54,58200.0,46.6351,46.6884,46.5551,46.6795,58200.0
2012-01-05 13:00:00,52.54,52.68,52.53,52.67,146600.0,46.6795,46.8039,46.6706,46.795,146600.0
2012-01-05 13:30:00,52.67,52.71,52.6,52.62,122200.0,46.795,46.8305,46.7328,46.7506,122200.0
2012-01-05 14:00:00,52.62,52.72,52.51,52.53,74100.0,46.7506,46.8394,46.6528,46.6706,74100.0
2012-01-05 14:30:00,52.52,52.54,52.45,52.47,59900.0,46.6617,46.6795,46.5995,46.6173,59900.0
2012-01-05 15:00:00,52.48,52.64,52.44,52.6,150400.0,46.6262,46.7683,46.5906,46.7328,150400.0
2012-01-05 15:30:00,52.6,52.64,52.52,52.56,295300.0,46.7328,46.7683,46.6617,46.6973,295300.0
2012-01-06 09:30:00,52.39,52.49,52.15,52.15,158600.0,46.6777,46.7668,46.4638,46.4638,158600.0
2012-01-06 10:00:00,52.13,52.49,52.09,52.38,105600.0,46.446,46.7668,46.4104,46.6688,105600.0
2012-01-06 10:30:00,52.38,52.51,52.37,52.4,69900.0,46.6688,46.7846,46.6598,46.6866,69900.0
2012-01-06 11:00:00,52.42,52.75,52.41,52.73,185100.0,46.7044,46.9984,46.6955,46.9806,185100.0
2012-01-06 11:30:00,52.74,52.91,52.73,52.83,73700.0,46.9895,47.141,46.9806,47.0697,73700.0
2012-01-06 12:00:00,52.83,53.0,52.83,52.96,91100.0,47.0697,47.2211,47.0697,47.1855,91100.0
2012-01-06 12:30:00,52.97,52.97,52.85,52.9,89000.0,47.1944,47.1944,47.0875,47.1321,89000.0
2012-01-06 13:00:00,52.89,52.93,52.78,52.93,92700.0,47.1231,47.1588,47.0251,47.1588,92700.0
2012-01-06 13:30:00,52.93,53.18,52.85,53.07,99100.0,47.1588,47.3815,47.0875,47.2835,99100.0
2012-01-06 14:00:00,53.08,53.09,52.98,53.04,101100.0,47.2924,47.3013,47.2033,47.2568,101100.0
2012-01-06 14:30:00,53.05,53.13,53.0,53.08,79500.0,47.2657,47.337,47.2211,47.2924,79500.0
2012-01-06 15:00:00,53.07,53.2,53.04,53.19,119400.0,47.2835,47.3993,47.2568,47.3904,119400.0
2012-01-06 15:30:00,53.19,53.31,53.11,53.14,290800.0,47.3904,47.4973,47.3192,47.3459,290800.0
2012-01-09 09:30:00,53.2,53.44,53.06,53.12,206500.0,47.3993,47.6132,47.2746,47.3281,206500.0
2012-01-09 10:00:00,53.12,53.2,52.97,53.12,156500.0,47.3281,47.3993,47.1944,47.3281,156500.0
2012-01-09 10:30:00,53.11,53.13,52.93,53.01,96400.0,47.3192,47.337,47.1588,47.2301,96400.0
2012-01-09 11:00:00,53.01,53.09,52.89,53.09,112400.0,47.2301,47.3013,47.1231,47.3013,112400.0
2012-01-09 11:30:00,53.09,53.22,52.99,53.15,102600.0,47.3013,47.4172,47.2122,47.3548,102600.0
2012-01-09 12:00:00,53.15,53.33,53.13,53.33,132000.0,47.3548,47.5152,47.337,47.5152,132000.0
2012-01-09 12:30:00,53.32,53.37,53.27,53.29,85800.0,47.5063,47.5508,47.4617,47.4795,85800.0
2012-01-09 13:00:00,53.29,53.34,53.21,53.26,105200.0,47.4795,47.5241,47.4083,47.4528,105200.0
2012-01-09 13:30:00,53.26,53.34,53.2,53.28,91300.0,47.4528,47.5241,47.3993,47.4706,91300.0
2012-01-09 14:00:00,53.29,53.41,53.24,53.36,139500.0,47.4795,47.5864,47.435,47.5419,139500.0
2012-01-09 14:30:00,53.37,53.4,53.28,53.35,147600.0,47.5508,47.5775,47.4706,47.533,147600.0
2012-01-09 15:00:00,53.35,53.37,53.24,53.29,96600.0,47.533,47.5508,47.435,47.4795,96600.0
2012-01-09 15:30:00,53.28,53.32,53.18,53.18,366000.0,47.4706,47.5063,47.3815,47.3815,366000.0
2012-01-10 09:30:00,53.53,53.88,53.36,53.88,176700.0,47.6934,48.0052,47.5419,48.0052,176700.0
2012-01-10 10:00:00,53.89,54.2,53.87,54.17,158800.0,48.0141,48.2903,47.9963,48.2636,158800.0
2012-01-10 10:30:00,54.17,54.75,54.11,54.58,300100.0,48.2636,48.7803,48.2101,48.6289,300100.0
2012-01-10 11:00:00,54.56,54.57,54.34,54.43,120400.0,48.6111,48.62,48.415,48.4952,120400.0
2012-01-10 11:30:00,54.44,54.45,54.27,54.39,102200.0,48.5041,48.513,48.3527,48.4596,102200.0
2012-01-10 12:00:00,54.38,54.48,54.28,54.37,96100.0,48.4507,48.5398,48.3616,48.4418,96100.0
2012-01-10 12:30:00,54.37,54.5,54.35,54.48,79400.0,48.4418,48.5576,48.424,48.5398,79400.0
2012-01-10 13:00:00,54.48,54.68,54.43,54.68,206700.0,48.5398,48.718,48.4952,48.718,206700.0
2012-01-10 13:30:00,54.68,54.84,54.65,54.8,181700.0,48.718,48.8605,48.6912,48.8249,181700.0
2012-01-10 14:00:00,54.79,54.8,54.68,54.71,123900.0,48.816,48.8249,48.718,48.7447,123900.0
2012-01-10 14:30:00,54.71,54.92,54.66,54.75,257600.0,48.7447,48.9318,48.7002,48.7803,257600.0
2012-01-10 15:00:00,54.76,54.76,54.58,54.64,204300.0,48.7892,48.7892,48.6289,48.6823,204300.0
2012-01-10 15:30:00,54.64,54.8,54.62,54.75,418200.0,48.6823,48.8249,48.6645,48.7803,418200.0
2012-01-11 09:30:00,54.78,55.25,54.69,55.11,268200.0,48.8071,49.2258,48.7269,49.1011,268200.0
2012-01-11 10:00:00,55.11,55.39,54.98,55.36,159100.0,49.1011,49.3506,48.9853,49.3238,159100.0
2012-01-11 10:30:00,55.36,55.43,55.13,55.14,220200.0,49.3238,49.3862,49.1189,49.1278,220200.0
2012-01-11 11:00:00,55.14,55.16,54.95,55.1,157900.0,49.1278,49.1456,48.9585,49.0922,157900.0
2012-01-11 11:30:00,55.1,55.52,55.09,55.47,147600.0,49.0922,49.4664,49.0833,49.4218,147600.0
2012-01-11 12:00:00,55.47,55.48,54.97,54.97,92100.0,49.4218,49.4307,48.9763,48.9763,92100.0
2012-01-11 12:30:00,54.98,55.1,54.91,55.08,95800.0,48.9853,49.0922,48.9229,49.0744,95800.0
2012-01-11 13:00:00,55.07,55.22,55.07,55.2,107000.0,49.0654,49.1991,49.0654,49.1813,107000.0
2012-01-11 13:30:00,55.2,55.23,55.07,55.14,134800.0,49.1813,49.208,49.0654,49.1278,134800.0
2012-01-11 14:00:00,55.14,55.36,55.12,55.27,163400.0,49.1278,49.3238,49.11,49.2436,163400.0
2012-01-11 14:30:00,55.26,55.36,55.23,55.32,139500.0,49.2347,49.3238,49.208,49.2882,139500.0
2012-01-11 15:00:00,55.32,55.37,55.22,55.3,104200.0,49.2882,49.3327,49.1991,49.2704,104200.0
2012-01-11 15:30:00,55.3,55.31,55.16,55.18,227700.0,49.2704,49.2793,49.1456,49.1635,227700.0
2012-01-12 09:30:00,55.36,55.6,55.13,55.29,181200.0,49.3238,49.5377,49.1189,49.2615,181200.0
2012-01-12 10:00:00,55.29,55.36,54.93,55.06,124400.0,49.2615,49.3238,48.9407,49.0565,124400.0
2012-01-12 10:30:00,55.04,55.06,54.81,54.92,81300.0,49.0387,49.0565,48.8338,48.9318,81300.0
2012-01-12 11:00:00,54.93,55.03,54.9,55.02,68100.0,48.9407,49.0298,48.914,49.0209,68100.0
2012-01-12 11:30:00,55.02,55.03,54.94,55.02,45200.0,49.0209,49.0298,48.9496,49.0209,45200.0
2012-01-12 12:00:00,55.02,55.03,54.96,55.0,32000.0,49.0209,49.0298,48.9674,49.0031,32000.0
2012-01-12 12:30:00,55.0,55.03,54.98,55.01,58500.0,49.0031,49.0298,48.9853,49.012,58500.0
2012-01-12 13:00:00,55.01,55.2,55.01,55.08,136700.0,49.012,49.1813,49.012,49.0744,136700.0
2012-01-12 13:30:00,55.07,55.09,54.96,55.05,86900.0,49.0654,49.0833,48.9674,49.0476,86900.0
2012-01-12 14:00:00,55.03,55.07,55.0,55.04,50000.0,49.0298,49.0654,49.0031,49.0387,50000.0
2012-01-12 14:30:00,55.02,55.25,55.02,55.24,105300.0,49.0209,49.2258,49.0209,49.2169,105300.0
2012-01-12 15:00:00,55.23,55.39,55.21,55.31,119500.0,49.208,49.3506,49.1902,49.2793,119500.0
2012-01-12 15:30:00,55.31,55.42,55.26,55.28,181800.0,49.2793,49.3773,49.2347,49.2525,181800.0
2012-01-13 09:30:00,55.12,55.22,54.86,54.94,153100.0,49.11,49.1991,48.8783,48.9496,153100.0
2012-01-13 10:00:00,54.93,54.97,54.3,54.53,177500.0,48.9407,48.9763,48.3794,48.5843,177500.0
2012-01-13 10:30:00,54.52,54.65,54.45,54.61,59200.0,48.5754,48.6912,48.513,48.6556,59200.0
2012-01-13 11:00:00,54.62,54.69,54.5,54.65,62300.0,48.6645,48.7269,48.5576,48.6912,62300.0
2012-01-13 11:30:00,54.65,54.7,54.5,54.52,102900.0,48.6912,48.7358,48.5576,48.5754,102900.0
2012-01-13 12:00:00,54.52,54.52,54.37,54.38,123700.0,48.5754,48.5754,48.4418,48.4507,123700.0
2012-01-13 12:30:00,54.38,54.42,54.24,54.37,97500.0,48.4507,48.4863,48.3259,48.4418,97500.0
2012-01-13 13:00:00,54.37,54.38,54.14,54.24,141000.0,48.4418,48.4507,48.2368,48.3259,141000.0
2012-01-13 13:30:00,54.23,54.38,54.18,54.33,54300.0,48.317,48.4507,48.2725,48.4061,54300.0
2012-01-13 14:00:00,54.33,54.52,54.32,54.49,70100.0,48.4061,48.5754,48.3972,48.5487,70100.0
2012-01-13 14:30:00,54.48,54.57,54.44,54.57,86200.0,48.5398,48.62,48.5041,48.62,86200.0
2012-01-13 15:00:00,54.57,54.85,54.57,54.82,143200.0,48.62,48.8694,48.62,48.8427,143200.0
2012-01-13 15:30:00,54.82,54.87,54.77,54.85,246400.0,48.8427,48.8873,48.7982,48.8694,246400.0
2012-01-17 09:30:00,55.5,55.63,55.18,55.49,172500.0,49.4486,49.5644,49.1635,49.4397,172500.0
2012-01-17 10:00:00,55.48,55.49,55.28,55.4,116200.0,49.4307,49.4397,49.2525,49.3595,116200.0
2012-01-17 10:30:00,55.41,55.5,55.38,55.49,62300.0,49.3684,49.4486,49.3416,49.4397,62300.0
2012-01-17 11:00:00,55.49,55.65,55.48,55.64,72900.0,49.4397,49.5822,49.4307,49.5733,72900.0
2012-01-17 11:30:00,55.64,55.81,55.58,55.74,69400.0,49.5733,49.7248,49.5198,49.6624,69400.0
2012-01-17 12:00:00,55.75,55.85,55.58,55.59,76100.0,49.6713,49.7604,49.5198,49.5287,76100.0
2012-01-17 12:30:00,55.6,55.62,55.42,55.46,41600.0,49.5377,49.5555,49.3773,49.4129,41600.0
2012-01-17 13:00:00,55.45,55.52,55.39,55.39,69500.0,49.404,49.4664,49.3506,49.3506,69500.0
2012-01-17 13:30:00,55.39,55.41,55.26,55.34,54500.0,49.3506,49.3684,49.2347,49.306,54500.0
2012-01-17 14:00:00,55.34,55.41,55.29,55.38,70800.0,49.306,49.3684,49.2615,49.3416,70800.0
2012-01-17 14:30:00,55.37,55.37,55.21,55.25,63000.0,49.3327,49.3327,49.1902,49.2258,63000.0
2012-01-17 15:00:00,55.24,55.27,55.03,55.1,122000.0,49.2169,49.2436,49.0298,49.0922,122000.0
2012-01-17 15:30:00,55.1,55.25,55.06,55.25,254500.0,49.0922,49.2258,49.0565,49.2258,254500.0
2012-01-18 09:30:00,55.49,55.86,55.27,55.74,146600.0,49.4397,49.7693,49.2436,49.6624,146600.0
2012-01-18 10:00:00,55.75,56.0,55.75,55.98,196600.0,49.6713,49.894,49.6713,49.8762,196600.0
2012-01-18 10:30:00,55.98,56.25,55.98,56.22,154100.0,49.8762,50.1168,49.8762,50.0901,154100.0
2012-01-18 11:00:00,56.22,56.22,56.01,56.01,93600.0,50.0901,50.0901,49.903,49.903,93600.0
2012-01-18 11:30:00,56.02,56.14,55.97,55.98,106100.0,49.9119,50.0188,49.8673,49.8762,106100.0
2012-01-18 12:00:00,55.98,56.28,55.95,56.24,106100.0,49.8762,50.1435,49.8495,50.1079,106100.0
2012-01-18 12:30:00,56.22,56.4,56.2,56.38,82400.0,50.0901,50.2504,50.0722,50.2326,82400.0
2012-01-18 13:00:00,56.38,56.4,56.28,56.36,84500.0,50.2326,50.2504,50.1435,50.2148,84500.0
2012-01-18 13:30:00,56.36,56.46,56.33,56.33,82900.0,50.2148,50.3039,50.1881,50.1881,82900.0
2012-01-18 14:00:00,56.33,56.39,56.28,56.38,74700.0,50.1881,50.2415,50.1435,50.2326,74700.0
2012-01-18 14:30:00,56.38,56.44,56.3,56.36,54700.0,50.2326,50.2861,50.1613,50.2148,54700.0
2012-01-18 15:00:00,56.37,56.43,56.29,56.38,134800.0,50.2237,50.2772,50.1524,50.2326,134800.0
2012-01-18 15:30:00,56.38,56.46,56.31,56.45,279800.0,50.2326,50.3039,50.1702,50.295,279800.0
2012-01-19 09:30:00,56.53,56.69,56.36,56.58,175900.0,50.3663,50.5088,50.2148,50.4108,175900.0
2012-01-19 10:00:00,56.57,56.77,56.39,56.77,138900.0,50.4019,50.5801,50.2415,50.5801,138900.0
2012-01-19 10:30:00,56.77,56.77,56.52,56.53,128100.0,50.5801,50.5801,50.3573,50.3663,128100.0
2012-01-19 11:00:00,56.53,56.66,56.53,56.62,125600.0,50.3663,50.4821,50.3663,50.4464,125600.0
2012-01-19 11:30:00,56.62,56.82,56.62,56.8,79700.0,50.4464,50.6246,50.4464,50.6068,79700.0
2012-01-19 12:00:00,56.8,56.92,56.74,56.86,128100.0,50.6068,50.7137,50.5534,50.6603,128100.0
2012-01-19 12:30:00,56.86,56.99,56.83,56.98,78100.0,50.6603,50.7761,50.6335,50.7672,78100.0
2012-01-19 13:00:00,56.98,57.0,56.78,56.93,77800.0,50.7672,50.785,50.589,50.7226,77800.0
2012-01-19 13:30:00,56.92,57.06,56.91,56.95,160000.0,50.7137,50.8385,50.7048,50.7405,160000.0
2012-01-19 14:00:00,56.96,57.13,56.92,56.98,146900.0,50.7494,50.9008,50.7137,50.7672,146900.0
2012-01-19 14:30:00,56.98,56.99,56.72,56.75,112200.0,50.7672,50.7761,50.5355,50.5623,112200.0
2012-01-19 15:00:00,56.75,56.89,56.74,56.81,159400.0,50.5623,50.687,50.5534,50.6157,159400.0
2012-01-19 15:30:00,56.82,57.14,56.8,57.1,368400.0,50.6246,50.9097,50.6068,50.8741,368400.0
2012-01-20 09:30:00,56.96,57.45,56.96,57.06,436000.0,50.7494,51.1859,50.7494,50.8385,436000.0
2012-01-20 10:00:00,57.07,57.27,56.97,57.25,234900.0,50.8474,51.0256,50.7583,51.0078,234900.0
2012-01-20 10:30:00,57.24,57.27,57.1,57.15,117600.0,50.9988,51.0256,50.8741,50.9187,117600.0
2012-01-20 11:00:00,57.16,57.18,56.93,56.93,165300.0,50.9276,50.9454,50.7226,50.7226,165300.0
2012-01-20 11:30:00,56.94,57.01,56.9,57.01,88900.0,50.7316,50.7939,50.6959,50.7939,88900.0
2012-01-20 12:00:00,57.01,57.04,56.92,56.97,47200.0,50.7939,50.8206,50.7137,50.7583,47200.0
2012-01-20 12:30:00,56.98,57.0,56.89,56.97,37400.0,50.7672,50.785,50.687,50.7583,37400.0
2012-01-20 13:00:00,56.98,57.09,56.98,57.08,85100.0,50.7672,50.8652,50.7672,50.8563,85100.0
2012-01-20 13:30:00,57.09,57.09,56.92,56.97,88300.0,50.8652,50.8652,50.7137,50.7583,88300.0
2012-01-20 14:00:00,56.98,57.06,56.91,56.94,88200.0,50.7672,50.8385,50.7048,50.7316,88200.0
2012-01-20 14:30:00,56.93,57.01,56.87,57.01,62100.0,50.7226,50.7939,50.6692,50.7939,62100.0
2012-01-20 15:00:00,57.01,57.02,56.94,56.99,108900.0,50.7939,50.8028,50.7316,50.7761,108900.0
2012-01-20 15:30:00,56.99,57.12,56.96,57.1,308000.0,50.7761,50.8919,50.7494,50.8741,308000.0
2012-01-23 09:30:00,56.91,57.58,56.91,57.47,132100.0,50.7048,51.3018,50.7048,51.2038,132100.0
2012-01-23 10:00:00,57.47,57.57,57.27,57.27,107000.0,51.2038,51.2929,51.0256,51.0256,107000.0
2012-01-23 10:30:00,57.26,57.56,57.22,57.54,91700.0,51.0167,51.2839,50.981,51.2661,91700.0
2012-01-23 11:00:00,57.54,57.6,57.09,57.19,85000.0,51.2661,51.3196,50.8652,50.9543,85000.0
2012-01-23 11:30:00,57.2,57.2,56.73,56.77,81700.0,50.9632,50.9632,50.5444,50.5801,81700.0
2012-01-23 12:00:00,56.76,56.77,56.57,56.69,69000.0,50.5712,50.5801,50.4019,50.5088,69000.0
2012-01-23 12:30:00,56.7,56.86,56.7,56.79,47100.0,50.5177,50.6603,50.5177,50.5979,47100.0
2012-01-23 13:00:00,56.79,56.96,56.72,56.96,83700.0,50.5979,50.7494,50.5355,50.7494,83700.0
2012-01-23 13:30:00,56.96,57.31,56.91,57.28,118800.0,50.7494,51.0612,50.7048,51.0345,118800.0
2012-01-23 14:00:00,57.27,57.38,57.22,57.3,150600.0,51.0256,51.1236,50.981,51.0523,150600.0
2012-01-23 14:30:00,57.3,57.33,57.16,57.31,106300.0,51.0523,51.079,50.9276,51.0612,106300.0
2012-01-23 15:00:00,57.3,57.4,57.29,57.4,201400.0,51.0523,51.1414,51.0434,51.1414,201400.0
2012-01-23 15:30:00,57.39,57.47,57.34,57.41,235300.0,51.1325,51.2038,51.0879,51.1503,235300.0
2012-01-24 09:30:00,57.23,57.48,57.09,57.1,117600.0,50.9899,51.2127,50.8652,50.8741,117600.0
2012-01-24 10:00:00,57.09,57.42,57.09,57.31,94400.0,50.8652,51.1592,50.8652,51.0612,94400.0
2012-01-24 10:30:00,57.32,57.45,57.18,57.45,103600.0,51.0701,51.1859,50.9454,51.1859,103600.0
2012-01-24 11:00:00,57.46,57.54,57.31,57.51,73500.0,51.1949,51.2661,51.0612,51.2394,73500.0
2012-01-24 11:30:00,57.52,57.54,57.33,57.43,54700.0,51.2483,51.2661,51.079,51.1681,54700.0
2012-01-24 12:00:00,57.43,57.54,57.4,57.51,43700.0,51.1681,51.2661,51.1414,51.2394,43700.0
2012-01-24 12:30:00,57.52,57.6,57.52,57.57,97100.0,51.2483,51.3196,51.2483,51.2929,97100.0
2012-01-24 13:00:00,57.57,57.59,57.46,57.46,63800.0,51.2929,51.3107,51.1949,51.1949,63800.0
2012-01-24 13:30:00,57.47,57.47,57.35,57.41,80300.0,51.2038,51.2038,51.0968,51.1503,80300.0
2012-01-24 14:00:00,57.42,57.45,57.32,57.42,161600.0,51.1592,51.1859,51.0701,51.1592,161600.0
2012-01-24 14:30:00,57.42,57.43,57.29,57.38,135200.0,51.1592,51.1681,51.0434,51.1236,135200.0
2012-01-24 15:00:00,57.38,57.45,57.3,57.38,128200.0,51.1236,51.1859,51.0523,51.1236,128200.0
2012-01-24 15:30:00,57.37,57.38,57.22,57.33,322400.0,51.1147,51.1236,50.981,51.079,322400.0
2012-01-25 09:30:00,57.52,57.54,56.63,56.77,159800.0,51.2483,51.2661,50.4554,50.5801,159800.0
2012-01-25 10:00:00,56.77,57.08,56.71,56.97,102600.0,50.5801,50.8563,50.5266,50.7583,102600.0
2012-01-25 10:30:00,56.99,57.03,56.78,57.01,89500.0,50.7761,50.8117,50.589,50.7939,89500.0
2012-01-25 11:00:00,56.99,57.19,56.95,57.11,70100.0,50.7761,50.9543,50.7405,50.883,70100.0
2012-01-25 11:30:00,57.11,57.14,56.92,57.02,80500.0,50.883,50.9097,50.7137,50.8028,80500.0
2012-01-25 12:00:00,57.02,57.2,56.87,57.03,89600.0,50.8028,50.9632,50.6692,50.8117,89600.0
2012-01-25 12:30:00,57.02,57.3,56.97,57.02,102800.0,50.8028,51.0523,50.7583,50.8028,102800.0
2012-01-25 13:00:00,57.01,57.32,57.01,57.2,87500.0,50.7939,51.0701,50.7939,50.9632,87500.0
2012-01-25 13:30:00,57.21,57.48,57.19,57.45,89600.0,50.9721,51.2127,50.9543,51.1859,89600.0
2012-01-25 14:00:00,57.44,57.47,57.17,57.29,154000.0,51.177,51.2038,50.9365,51.0434,154000.0
2012-01-25 14:30:00,57.31,57.58,57.31,57.46,86700.0,51.0612,51.3018,51.0612,51.1949,86700.0
2012-01-25 15:00:00,57.45,57.54,57.42,57.5,97000.0,51.1859,51.2661,51.1592,51.2305,97000.0
2012-01-25 15:30:00,57.5,57.67,57.5,57.55,229200.0,51.2305,51.382,51.2305,51.275,229200.0
2012-01-26 09:30:00,57.76,57.99,57.52,57.96,105400.0,51.4621,51.6671,51.2483,51.6403,105400.0
2012-01-26 10:00:00,57.96,58.06,57.8,57.82,200400.0,51.6403,51.7294,51.4978,51.5156,200400.0
2012-01-26 10:30:00,57.82,57.84,57.47,57.49,119300.0,51.5156,51.5334,51.2038,51.2216,119300.0
2012-01-26 11:00:00,57.48,57.67,57.42,57.58,134500.0,51.2127,51.382,51.1592,51.3018,134500.0
2012-01-26 11:30:00,57.57,57.57,57.4,57.44,51200.0,51.2929,51.2929,51.1414,51.177,51200.0
2012-01-26 12:00:00,57.46,57.55,57.35,57.38,61800.0,51.1949,51.275,51.0968,51.1236,61800.0
2012-01-26 12:30:00,57.38,57.52,57.32,57.49,59200.0,51.1236,51.2483,51.0701,51.2216,59200.0
2012-01-26 13:00:00,57.5,57.63,57.49,57.61,58700.0,51.2305,51.3463,51.2216,51.3285,58700.0
2012-01-26 13:30:00,57.6,57.66,57.5,57.63,105200.0,51.3196,51.373,51.2305,51.3463,105200.0
2012-01-26 14:00:00,57.63,57.65,57.43,57.49,78000.0,51.3463,51.3641,51.1681,51.2216,78000.0
2012-01-26 14:30:00,57.5,57.55,57.41,57.42,72400.0,51.2305,51.275,51.1503,51.1592,72400.0
2012-01-26 15:00:00,57.41,57.46,57.32,57.34,143800.0,51.1503,51.1949,51.0701,51.0879,143800.0
2012-01-26 15:30:00,57.35,57.55,57.3,57.49,206900.0,51.0968,51.275,51.0523,51.2216,206900.0
2012-01-27 09:30:00,57.36,57.87,57.06,57.8,85300.0,51.1058,51.5601,50.8385,51.4978,85300.0
2012-01-27 10:00:00,57.84,57.84,57.4,57.75,69100.0,51.5334,51.5334,51.1414,51.4532,69100.0
2012-01-27 10:30:00,57.75,57.84,57.45,57.5,80200.0,51.4532,51.5334,51.1859,51.2305,80200.0
2012-01-27 11:00:00,57.5,57.64,57.5,57.59,105500.0,51.2305,51.3552,51.2305,51.3107,105500.0
2012-01-27 11:30:00,57.57,57.63,57.46,57.58,138100.0,51.2929,51.3463,51.1949,51.3018,138100.0
2012-01-27 12:00:00,57.58,57.63,57.46,57.51,82300.0,51.3018,51.3463,51.1949,51.2394,82300.0
2012-01-27 12:30:00,57.5,57.52,57.33,57.34,64800.0,51.2305,51.2483,51.079,51.0879,64800.0
2012-01-27 13:00:00,57.35,57.48,57.32,57.47,33400.0,51.0968,51.2127,51.0701,51.2038,33400.0
2012-01-27 13:30:00,57.48,57.51,57.34,57.38,74100.0,51.2127,51.2394,51.0879,51.1236,74100.0
2012-01-27 14:00:00,57.38,57.43,57.28,57.43,97600.0,51.1236,51.1681,51.0345,51.1681,97600.0
2012-01-27 14:30:00,57.42,57.52,57.39,57.5,76700.0,51.1592,51.2483,51.1325,51.2305,76700.0
2012-01-27 15:00:00,57.5,57.66,57.5,57.55,102200.0,51.2305,51.373,51.2305,51.275,102200.0
2012-01-27 15:30:00,57.55,57.55,57.33,57.35,253400.0,51.275,51.275,51.079,51.0968,253400.0
2012-01-30 09:30:00,56.77,56.87,56.51,56.68,147500.0,50.5801,50.6692,50.3484,50.4999,147500.0
2012-01-30 10:00:00,56.68,56.81,56.45,56.48,150300.0,50.4999,50.6157,50.295,50.3217,150300.0
2012-01-30 10:30:00,56.48,56.61,56.4,56.56,249900.0,50.3217,50.4375,50.2504,50.393,249900.0
2012-01-30 11:00:00,56.57,56.8,56.57,56.7,231200.0,50.4019,50.6068,50.4019,50.5177,231200.0
2012-01-30 11:30:00,56.7,56.82,56.64,56.67,140100.0,50.5177,50.6246,50.4643,50.491,140100.0
2012-01-30 12:00:00,56.67,56.76,56.63,56.71,89500.0,50.491,50.5712,50.4554,50.5266,89500.0
2012-01-30 12:30:00,56.71,56.72,56.53,56.61,110900.0,50.5266,50.5355,50.3663,50.4375,110900.0
2012-01-30 13:00:00,56.61,56.64,56.37,56.63,128500.0,50.4375,50.4643,50.2237,50.4554,128500.0
2012-01-30 13:30:00,56.62,56.76,56.58,56.7,87400.0,50.4464,50.5712,50.4108,50.5177,87400.0
2012-01-30 14:00:00,56.7,56.72,56.55,56.55,133200.0,50.5177,50.5355,50.3841,50.3841,133200.0
2012-01-30 14:30:00,56.56,56.57,56.4,56.55,142700.0,50.393,50.4019,50.2504,50.3841,142700.0
2012-01-30 15:00:00,56.55,56.62,56.45,56.55,146100.0,50.3841,50.4464,50.295,50.3841,146100.0
2012-01-30 15:30:00,56.56,56.63,56.48,56.54,437000.0,50.393,50.4554,50.3217,50.3752,437000.0
2012-01-31 09:30:00,56.79,56.87,56.12,56.29,288100.0,50.5979,50.6692,50.001,50.1524,288100.0
2012-01-31 10:00:00,56.21,56.35,56.01,56.28,247600.0,50.0811,50.2059,49.903,50.1435,247600.0
2012-01-31 10:30:00,56.3,56.38,55.91,56.0,153500.0,50.1613,50.2326,49.8139,49.894,153500.0
2012-01-31 11:00:00,56.02,56.07,55.74,55.74,187700.0,49.9119,49.9564,49.6624,49.6624,187700.0
2012-01-31 11:30:00,55.74,55.84,55.52,55.62,231000.0,49.6624,49.7515,49.4664,49.5555,231000.0
2012-01-31 12:00:00,55.62,55.8,55.58,55.76,160100.0,49.5555,49.7159,49.5198,49.6802,160100.0
2012-01-31 12:30:00,55.77,56.0,55.77,55.98,129400.0,49.6891,49.894,49.6891,49.8762,129400.0
2012-01-31 13:00:00,56.0,56.19,55.98,56.18,98900.0,49.894,50.0633,49.8762,50.0544,98900.0
2012-01-31 13:30:00,56.17,56.19,56.05,56.08,91200.0,50.0455,50.0633,49.9386,49.9653,91200.0
2012-01-31 14:00:00,56.1,56.43,56.08,56.41,109700.0,49.9831,50.2772,49.9653,50.2593,109700.0
2012-01-31 14:30:00,56.41,56.5,56.37,56.43,154000.0,50.2593,50.3395,50.2237,50.2772,154000.0
2012-01-31 15:00:00,56.43,56.48,56.36,56.48,155400.0,50.2772,50.3217,50.2148,50.3217,155400.0
2012-01-31 15:30:00,56.48,56.54,56.39,56.44,411000.0,50.3217,50.3752,50.2415,50.2861,411000.0
2012-02-01 09:30:00,56.99,57.16,56.66,56.78,181700.0,50.7761,50.9276,50.4821,50.589,181700.0
2012-02-01 10:00:00,56.78,57.16,56.64,57.12,103600.0,50.589,50.9276,50.4643,50.8919,103600.0
2012-02-01 10:30:00,57.11,57.22,57.0,57.21,72700.0,50.883,50.981,50.785,50.9721,72700.0
2012-02-01 11:00:00,57.22,57.26,57.11,57.18,73200.0,50.981,51.0167,50.883,50.9454,73200.0
2012-02-01 11:30:00,57.18,57.55,57.17,57.55,128100.0,50.9454,51.275,50.9365,51.275,128100.0
2012-02-01 12:00:00,57.54,57.81,57.52,57.77,165300.0,51.2661,51.5067,51.2483,51.4711,165300.0
2012-02-01 12:30:00,57.77,57.85,57.7,57.81,278100.0,51.4711,51.5423,51.4087,51.5067,278100.0
2012-02-01 13:00:00,57.81,58.13,57.78,58.12,133600.0,51.5067,51.7918,51.48,51.7829,133600.0
2012-02-01 13:30:00,58.12,58.36,58.11,58.34,260200.0,51.7829,51.9967,51.774,51.9789,260200.0
2012-02-01 14:00:00,58.34,58.44,58.2,58.38,129700.0,51.9789,52.068,51.8542,52.0145,129700.0
2012-02-01 14:30:00,58.38,58.39,58.14,58.14,119900.0,52.0145,52.0235,51.8007,51.8007,119900.0
2012-02-01 15:00:00,58.15,58.2,58.04,58.05,146400.0,51.8096,51.8542,51.7116,51.7205,146400.0
2012-02-01 15:30:00,58.05,58.07,57.87,57.87,376400.0,51.7205,51.7383,51.5601,51.5601,376400.0
2012-02-02 09:30:00,57.88,58.45,57.77,58.19,175200.0,51.5691,52.0769,51.4711,51.8453,175200.0
2012-02-02 10:00:00,58.19,58.43,58.18,58.38,71900.0,51.8453,52.0591,51.8363,52.0145,71900.0
2012-02-02 10:30:00,58.39,58.42,58.13,58.14,75800.0,52.0235,52.0502,51.7918,51.8007,75800.0
2012-02-02 11:00:00,58.15,58.23,57.98,57.99,49600.0,51.8096,51.8809,51.6582,51.6671,49600.0
2012-02-02 11:30:00,58.0,58.04,57.9,57.95,44400.0,51.676,51.7116,51.5869,51.6314,44400.0
2012-02-02 12:00:00,57.94,58.0,57.81,57.88,109800.0,51.6225,51.676,51.5067,51.5691,109800.0
2012-02-02 12:30:00,57.88,57.88,57.69,57.8,52300.0,51.5691,51.5691,51.3998,51.4978,52300.0
2012-02-02 13:00:00,57.79,57.9,57.76,57.8,55700.0,51.4889,51.5869,51.4621,51.4978,55700.0
2012-02-02 13:30:00,57.79,57.9,57.76,57.87,81600.0,51.4889,51.5869,51.4621,51.5601,81600.0
2012-02-02 14:00:00,57.86,57.94,57.85,57.86,39100.0,51.5512,51.6225,51.5423,51.5512,39100.0
2012-02-02 14:30:00,57.87,57.93,57.83,57.85,45500.0,51.5601,51.6136,51.5245,51.5423,45500.0
2012-02-02 15:00:00,57.84,57.91,57.8,57.89,65300.0,51.5334,51.5958,51.4978,51.578,65300.0
2012-02-02 15:30:00,57.89,57.92,57.82,57.85,115300.0,51.578,51.6047,51.5156,51.5423,115300.0
2012-02-03 09:30:00,58.48,58.83,58.17,58.82,168400.0,52.1036,52.4155,51.8274,52.4066,168400.0
2012-02-03 10:00:00,58.84,58.9,58.62,58.66,121200.0,52.4244,52.4778,52.2284,52.264,121200.0
2012-02-03 10:30:00,58.66,58.79,58.65,58.7,54600.0,52.264,52.3798,52.2551,52.2996,54600.0
2012-02-03 11:00:00,58.69,58.69,58.56,58.61,73600.0,52.2907,52.2907,52.1749,52.2195,73600.0
2012-02-03 11:30:00,58.6,58.61,58.29,58.35,169500.0,52.2106,52.2195,51.9344,51.9878,169500.0
2012-02-03 12:00:00,58.35,58.55,58.34,58.45,150600.0,51.9878,52.166,51.9789,52.0769,150600.0
2012-02-03 12:30:00,58.46,58.62,58.45,58.59,68200.0,52.0858,52.2284,52.0769,52.2016,68200.0
2012-02-03 13:00:00,58.59,58.68,58.58,58.58,56900.0,52.2016,52.2818,52.1927,52.1927,56900.0
2012-02-03 13:30:00,58.58,58.62,58.54,58.58,61900.0,52.1927,52.2284,52.1571,52.1927,61900.0
2012-02-03 14:00:00,58.58,58.68,58.58,58.59,53800.0,52.1927,52.2818,52.1927,52.2016,53800.0
2012-02-03 14:30:00,58.59,58.6,58.51,58.57,56400.0,52.2016,52.2106,52.1304,52.1838,56400.0
2012-02-03 15:00:00,58.56,58.57,58.47,58.51,105300.0,52.1749,52.1838,52.0947,52.1304,105300.0
2012-02-03 15:30:00,58.51,58.56,58.45,58.48,259000.0,52.1304,52.1749,52.0769,52.1036,259000.0
2012-02-06 09:30:00,57.88,58.17,57.82,58.13,209600.0,51.5691,51.8274,51.5156,51.7918,209600.0
2012-02-06 10:00:00,58.13,58.43,58.11,58.34,166700.0,51.7918,52.0591,51.774,51.9789,166700.0
2012-02-06 10:30:00,58.33,58.45,58.2,58.29,188100.0,51.97,52.0769,51.8542,51.9344,188100.0
2012-02-06 11:00:00,58.3,58.31,58.16,58.18,141600.0,51.9433,51.9522,51.8185,51.8363,141600.0
2012-02-06 11:30:00,58.19,58.22,58.06,58.11,81800.0,51.8453,51.872,51.7294,51.774,81800.0
2012-02-06 12:00:00,58.12,58.12,57.99,58.0,86100.0,51.7829,51.7829,51.6671,51.676,86100.0
2012-02-06 12:30:00,58.0,58.02,57.97,58.0,141800.0,51.676,51.6938,51.6492,51.676,141800.0
2012-02-06 13:00:00,58.01,58.01,57.9,57.9,65400.0,51.6849,51.6849,51.5869,51.5869,65400.0
2012-02-06 13:30:00,57.91,58.0,57.9,57.97,131700.0,51.5958,51.676,51.5869,51.6492,131700.0
2012-02-06 14:00:00,57.97,58.0,57.92,57.97,49800.0,51.6492,51.676,51.6047,51.6492,49800.0
2012-02-06 14:30:00,57.97,58.0,57.85,57.87,114300.0,51.6492,51.676,51.5423,51.5601,114300.0
2012-02-06 15:00:00,57.87,57.99,57.87,57.96,172700.0,51.5601,51.6671,51.5601,51.6403,172700.0
2012-02-06 15:30:00,57.97,57.99,57.89,57.89,427500.0,51.6492,51.6671,51.578,51.578,427500.0
2012-02-07 09:30:00,57.71,57.84,57.51,57.66,139700.0,51.4176,51.5334,51.2394,51.373,139700.0
2012-02-07 10:00:00,57.67,57.71,57.44,57.61,136400.0,51.382,51.4176,51.177,51.3285,136400.0
2012-02-07 10:30:00,57.59,57.79,57.59,57.73,157800.0,51.3107,51.4889,51.3107,51.4354,157800.0
2012-02-07 11:00:00,57.73,57.76,57.61,57.67,135500.0,51.4354,51.4621,51.3285,51.382,135500.0
2012-02-07 11:30:00,57.67,57.76,57.57,57.57,147800.0,51.382,51.4621,51.2929,51.2929,147800.0
2012-02-07 12:00:00,57.58,57.62,57.46,57.49,136900.0,51.3018,51.3374,51.1949,51.2216,136900.0
2012-02-07 12:30:00,57.5,57.5,57.39,57.45,122300.0,51.2305,51.2305,51.1325,51.1859,122300.0
2012-02-07 13:00:00,57.45,57.48,57.35,57.46,119500.0,51.1859,51.2127,51.0968,51.1949,119500.0
2012-02-07 13:30:00,57.47,57.53,57.4,57.4,107400.0,51.2038,51.2572,51.1414,51.1414,107400.0
2012-02-07 14:00:00,57.41,57.42,57.29,57.34,118000.0,51.1503,51.1592,51.0434,51.0879,118000.0
2012-02-07 14:30:00,57.34,57.49,57.32,57.32,116400.0,51.0879,51.2216,51.0701,51.0701,116400.0
2012-02-07 15:00:00,57.31,57.61,57.28,57.61,157100.0,51.0612,51.3285,51.0345,51.3285,157100.0
2012-02-07 15:30:00,57.61,57.68,57.54,57.62,306300.0,51.3285,51.3909,51.2661,51.3374,306300.0
2012-02-08 09:30:00,57.67,57.67,57.2,57.23,155100.0,51.382,51.382,50.9632,50.9899,155100.0
2012-02-08 10:00:00,57.25,57.32,57.01,57.06,203700.0,51.0078,51.0701,50.7939,50.8385,203700.0
2012-02-08 10:30:00,57.07,57.09,56.91,56.98,91200.0,50.8474,50.8652,50.7048,50.7672,91200.0
2012-02-08 11:00:00,56.98,56.98,56.44,56.68,253100.0,50.7672,50.7672,50.2861,50.4999,253100.0
2012-02-08 11:30:00,56.68,57.12,56.66,57.08,79600.0,50.4999,50.8919,50.4821,50.8563,79600.0
2012-02-08 12:00:00,57.08,57.21,57.01,57.21,86000.0,50.8563,50.9721,50.7939,50.9721,86000.0
2012-02-08 12:30:00,57.23,57.51,57.23,57.49,61300.0,50.9899,51.2394,50.9899,51.2216,61300.0
2012-02-08 13:00:00,57.49,57.68,57.47,57.62,53200.0,51.2216,51.3909,51.2038,51.3374,53200.0
2012-02-08 13:30:00,57.62,57.68,57.51,57.53,41400.0,51.3374,51.3909,51.2394,51.2572,41400.0
2012-02-08 14:00:00,57.52,57.6,57.42,57.54,70100.0,51.2483,51.3196,51.1592,51.2661,70100.0
2012-02-08 14:30:00,57.53,57.64,57.52,57.61,84000.0,51.2572,51.3552,51.2483,51.3285,84000.0
2012-02-08 15:00:00,57.61,57.64,57.5,57.56,114900.0,51.3285,51.3552,51.2305,51.2839,114900.0
2012-02-08 15:30:00,57.57,57.6,57.49,57.55,229800.0,51.2929,51.3196,51.2216,51.275,229800.0
2012-02-09 09:30:00,57.55,57.82,57.42,57.64,206700.0,51.275,51.5156,51.1592,51.3552,206700.0
2012-02-09 10:00:00,57.63,57.72,57.25,57.35,177200.0,51.3463,51.4265,51.0078,51.0968,177200.0
2012-02-09 10:30:00,57.34,57.42,57.22,57.42,142300.0,51.0879,51.1592,50.981,51.1592,142300.0
2012-02-09 11:00:00,57.44,57.64,57.42,57.51,107100.0,51.177,51.3552,51.1592,51.2394,107100.0
2012-02-09 11:30:00,57.53,57.68,57.45,57.61,91400.0,51.2572,51.3909,51.1859,51.3285,91400.0
2012-02-09 12:00:00,57.62,57.86,57.6,57.81,57700.0,51.3374,51.5512,51.3196,51.5067,57700.0
2012-02-09 12:30:00,57.81,57.9,57.78,57.85,57600.0,51.5067,51.5869,51.48,51.5423,57600.0
2012-02-09 13:00:00,57.87,57.93,57.65,57.78,99300.0,51.5601,51.6136,51.3641,51.48,99300.0
2012-02-09 13:30:00,57.79,57.83,57.71,57.78,67900.0,51.4889,51.5245,51.4176,51.48,67900.0
2012-02-09 14:00:00,57.78,57.81,57.68,57.79,105800.0,51.48,51.5067,51.3909,51.4889,105800.0
2012-02-09 14:30:00,57.79,57.79,57.67,57.68,68100.0,51.4889,51.4889,51.382,51.3909,68100.0
2012-02-09 15:00:00,57.68,57.77,57.52,57.6,127300.0,51.3909,51.4711,51.2483,51.3196,127300.0
2012-02-09 15:30:00,57.6,57.61,57.52,57.58,210100.0,51.3196,51.3285,51.2483,51.3018,210100.0
2012-02-10 09:30:00,56.98,57.1,56.57,56.72,233300.0,50.7672,50.8741,50.4019,50.5355,233300.0
2012-02-10 10:00:00,56.72,56.76,56.42,56.61,152200.0,50.5355,50.5712,50.2682,50.4375,152200.0
2012-02-10 10:30:00,56.61,56.93,56.56,56.71,216000.0,50.4375,50.7226,50.393,50.5266,216000.0
2012-02-10 11:00:00,56.71,56.79,56.55,56.57,117400.0,50.5266,50.5979,50.3841,50.4019,117400.0
2012-02-10 11:30:00,56.56,56.91,56.55,56.83,71900.0,50.393,50.7048,50.3841,50.6335,71900.0
2012-02-10 12:00:00,56.82,56.89,56.66,56.68,93900.0,50.6246,50.687,50.4821,50.4999,93900.0
2012-02-10 12:30:00,56.69,56.83,56.69,56.76,79700.0,50.5088,50.6335,50.5088,50.5712,79700.0
2012-02-10 13:00:00,56.76,56.8,56.69,56.71,79000.0,50.5712,50.6068,50.5088,50.5266,79000.0
2012-02-10 13:30:00,56.7,56.75,56.63,56.7,80000.0,50.5177,50.5623,50.4554,50.5177,80000.0
2012-02-10 14:00:00,56.69,56.78,56.46,56.46,192600.0,50.5088,50.589,50.3039,50.3039,192600.0
2012-02-10 14:30:00,56.47,56.66,56.41,56.59,110900.0,50.3128,50.4821,50.2593,50.4197,110900.0
2012-02-10 15:00:00,56.59,56.6,56.33,56.49,204000.0,50.4197,50.4286,50.1881,50.3306,204000.0
2012-02-10 15:30:00,56.49,56.71,56.48,56.69,346000.0,50.3306,50.5266,50.3217,50.5088,346000.0
2012-02-13 09:30:00,57.05,57.17,56.65,56.86,178600.0,50.8296,50.9365,50.4732,50.6603,178600.0
2012-02-13 10:00:00,56.86,57.03,56.84,56.89,174400.0,50.6603,50.8117,50.6425,50.687,174400.0
2012-02-13 10:30:00,56.9,56.9,56.66,56.77,93300.0,50.6959,50.6959,50.4821,50.5801,93300.0
2012-02-13 11:00:00,56.78,56.94,56.76,56.91,113800.0,50.589,50.7316,50.5712,50.7048,113800.0
2012-02-13 11:30:00,56.91,56.93,56.84,56.85,145000.0,50.7048,50.7226,50.6425,50.6514,145000.0
2012-02-13 12:00:00,56.84,56.95,56.83,56.87,73500.0,50.6425,50.7405,50.6335,50.6692,73500.0
2012-02-13 12:30:00,56.87,56.87,56.77,56.79,75000.0,50.6692,50.6692,50.5801,50.5979,75000.0
2012-02-13 13:00:00,56.8,56.85,56.75,56.8,86100.0,50.6068,50.6514,50.5623,50.6068,86100.0
2012-02-13 13:30:00,56.8,56.81,56.73,56.75,102800.0,50.6068,50.6157,50.5444,50.5623,102800.0
2012-02-13 14:00:00,56.75,56.77,56.71,56.75,114300.0,50.5623,50.5801,50.5266,50.5623,114300.0
2012-02-13 14:30:00,56.75,56.78,56.7,56.74,112700.0,50.5623,50.589,50.5177,50.5534,112700.0
2012-02-13 15:00:00,56.74,56.77,56.64,56.67,157500.0,50.5534,50.5801,50.4643,50.491,157500.0
2012-02-13 15:30:00,56.67,56.7,56.58,56.59,237900.0,50.491,50.5177,50.4108,50.4197,237900.0
2012-02-14 09:30:00,56.42,56.75,56.41,56.65,161300.0,50.2682,50.5623,50.2593,50.4732,161300.0
2012-02-14 10:00:00,56.64,56.69,56.46,56.49,127200.0,50.4643,50.5088,50.3039,50.3306,127200.0
2012-02-14 10:30:00,56.48,56.54,56.4,56.42,100300.0,50.3217,50.3752,50.2504,50.2682,100300.0
2012-02-14 11:00:00,56.43,56.47,56.4,56.47,72600.0,50.2772,50.3128,50.2504,50.3128,72600.0
2012-02-14 11:30:00,56.47,56.52,56.44,56.47,102200.0,50.3128,50.3573,50.2861,50.3128,102200.0
2012-02-14 12:00:00,56.47,56.53,56.47,56.52,56700.0,50.3128,50.3663,50.3128,50.3573,56700.0
2012-02-14 12:30:00,56.53,56.63,56.53,56.55,89600.0,50.3663,50.4554,50.3663,50.3841,89600.0
2012-02-14 13:00:00,56.55,56.55,56.44,56.51,89200.0,50.3841,50.3841,50.2861,50.3484,89200.0
2012-02-14 13:30:00,56.52,56.7,56.5,56.66,75300.0,50.3573,50.5177,50.3395,50.4821,75300.0
2012-02-14 14:00:00,56.67,56.68,56.54,56.55,83800.0,50.491,50.4999,50.3752,50.3841,83800.0
2012-02-14 14:30:00,56.55,56.59,56.46,56.58,93600.0,50.3841,50.4197,50.3039,50.4108,93600.0
2012-02-14 15:00:00,56.59,56.69,56.48,56.5,151300.0,50.4197,50.5088,50.3217,50.3395,151300.0
2012-02-14 15:30:00,56.49,56.78,56.46,56.77,431500.0,50.3306,50.589,50.3039,50.5801,431500.0
2012-02-15 09:30:00,57.05,57.23,56.78,57.18,222100.0,50.8296,50.9899,50.589,50.9454,222100.0
2012-02-15 10:00:00,57.17,57.22,56.93,56.95,107000.0,50.9365,50.981,50.7226,50.7405,107000.0
2012-02-15 10:30:00,56.96,57.1,56.85,56.88,106100.0,50.7494,50.8741,50.6514,50.6781,106100.0
2012-02-15 11:00:00,56.87,57.04,56.86,57.04,58900.0,50.6692,50.8206,50.6603,50.8206,58900.0
2012-02-15 11:30:00,57.04,57.12,56.92,57.1,63900.0,50.8206,50.8919,50.7137,50.8741,63900.0
2012-02-15 12:00:00,57.09,57.1,56.99,57.01,55100.0,50.8652,50.8741,50.7761,50.7939,55100.0
2012-02-15 12:30:00,57.02,57.04,56.75,56.81,116700.0,50.8028,50.8206,50.5623,50.6157,116700.0
2012-02-15 13:00:00,56.79,56.85,56.6,56.63,118100.0,50.5979,50.6514,50.4286,50.4554,118100.0
2012-02-15 13:30:00,56.64,56.67,56.46,56.66,92000.0,50.4643,50.491,50.3039,50.4821,92000.0
2012-02-15 14:00:00,56.67,56.76,56.48,56.75,113300.0,50.491,50.5712,50.3217,50.5623,113300.0
2012-02-15 14:30:00,56.75,56.76,56.52,56.54,161000.0,50.5623,50.5712,50.3573,50.3752,161000.0
2012-02-15 15:00:00,56.53,56.62,56.43,56.54,157700.0,50.3663,50.4464,50.2772,50.3752,157700.0
2012-02-15 15:30:00,56.53,56.73,56.5,56.65,210700.0,50.3663,50.5444,50.3395,50.4732,210700.0
2012-02-16 09:30:00,56.81,57.47,56.7,57.26,132700.0,50.6157,51.2038,50.5177,51.0167,132700.0
2012-02-16 10:00:00,57.28,57.43,57.24,57.28,113400.0,51.0345,51.1681,50.9988,51.0345,113400.0
2012-02-16 10:30:00,57.3,57.31,57.15,57.22,74100.0,51.0523,51.0612,50.9187,50.981,74100.0
2012-02-16 11:00:00,57.23,57.29,57.17,57.28,92000.0,50.9899,51.0434,50.9365,51.0345,92000.0
2012-02-16 11:30:00,57.28,57.71,57.28,57.67,79500.0,51.0345,51.4176,51.0345,51.382,79500.0
2012-02-16 12:00:00,57.68,57.75,57.61,57.61,88000.0,51.3909,51.4532,51.3285,51.3285,88000.0
2012-02-16 12:30:00,57.63,57.71,57.61,57.71,54500.0,51.3463,51.4176,51.3285,51.4176,54500.0
2012-02-16 13:00:00,57.71,57.77,57.64,57.68,51300.0,51.4176,51.4711,51.3552,51.3909,51300.0
2012-02-16 13:30:00,57.69,57.79,57.67,57.78,59400.0,51.3998,51.4889,51.382,51.48,59400.0
2012-02-16 14:00:00,57.78,57.9,57.77,57.86,107900.0,51.48,51.5869,51.4711,51.5512,107900.0
2012-02-16 14:30:00,57.87,57.92,57.82,57.9,87500.0,51.5601,51.6047,51.5156,51.5869,87500.0
2012-02-16 15:00:00,57.9,58.05,57.89,57.98,170700.0,51.5869,51.7205,51.578,51.6582,170700.0
2012-02-16 15:30:00,57.99,58.09,57.97,58.01,357800.0,51.6671,51.7562,51.6492,51.6849,357800.0
2012-02-17 09:30:00,57.89,58.01,57.54,57.71,563500.0,51.578,51.6849,51.2661,51.4176,563500.0
2012-02-17 10:00:00,57.71,57.77,57.6,57.69,108900.0,51.4176,51.4711,51.3196,51.3998,108900.0
2012-02-17 10:30:00,57.68,57.71,57.42,57.47,80400.0,51.3909,51.4176,51.1592,51.2038,80400.0
2012-02-17 11:00:00,57.45,57.45,57.31,57.37,106200.0,51.1859,51.1859,51.0612,51.1147,106200.0
2012-02-17 11:30:00,57.37,57.48,57.31,57.47,72500.0,51.1147,51.2127,51.0612,51.2038,72500.0
2012-02-17 12:00:00,57.48,57.49,57.36,57.39,47500.0,51.2127,51.2216,51.1058,51.1325,47500.0
2012-02-17 12:30:00,57.38,57.45,57.35,57.45,68500.0,51.1236,51.1859,51.0968,51.1859,68500.0
2012-02-17 13:00:00,57.46,57.53,57.4,57.47,27300.0,51.1949,51.2572,51.1414,51.2038,27300.0
2012-02-17 13:30:00,57.46,57.54,57.38,57.39,74600.0,51.1949,51.2661,51.1236,51.1325,74600.0
2012-02-17 14:00:00,57.38,57.48,57.38,57.42,53400.0,51.1236,51.2127,51.1236,51.1592,53400.0
2012-02-17 14:30:00,57.41,57.52,57.39,57.45,72600.0,51.1503,51.2483,51.1325,51.1859,72600.0
2012-02-17 15:00:00,57.45,57.49,57.41,57.47,89900.0,51.1859,51.2216,51.1503,51.2038,89900.0
2012-02-17 15:30:00,57.46,57.59,57.34,57.36,302200.0,51.1949,51.3107,51.0879,51.1058,302200.0
2012-02-21 09:30:00,57.79,57.94,57.21,57.47,196800.0,51.4889,51.6225,50.9721,51.2038,196800.0
2012-02-21 10:00:00,57.48,57.54,57.41,57.5,186000.0,51.2127,51.2661,51.1503,51.2305,186000.0
2012-02-21 10:30:00,57.5,57.83,57.49,57.65,266800.0,51.2305,51.5245,51.2216,51.3641,266800.0
2012-02-21 11:00:00,57.66,57.83,57.66,57.72,151900.0,51.373,51.5245,51.373,51.4265,151900.0
2012-02-21 11:30:00,57.72,57.89,57.7,57.82,120700.0,51.4265,51.578,51.4087,51.5156,120700.0
2012-02-21 12:00:00,57.81,57.85,57.51,57.53,113000.0,51.5067,51.5423,51.2394,51.2572,113000.0
2012-02-21 12:30:00,57.53,57.61,57.5,57.58,59100.0,51.2572,51.3285,51.2305,51.3018,59100.0
2012-02-21 13:00:00,57.58,57.65,57.51,57.52,81000.0,51.3018,51.3641,51.2394,51.2483,81000.0
2012-02-21 13:30:00,57.52,57.53,57.39,57.44,116700.0,51.2483,51.2572,51.1325,51.177,116700.0
2012-02-21 14:00:00,57.44,57.48,57.36,57.42,102900.0,51.177,51.2127,51.1058,51.1592,102900.0
2012-02-21 14:30:00,57.43,57.44,57.33,57.35,112500.0,51.1681,51.177,51.079,51.0968,112500.0
2012-02-21 15:00:00,57.35,57.46,57.26,57.36,131700.0,51.0968,51.1949,51.0167,51.1058,131700.0
2012-02-21 15:30:00,57.36,57.51,57.27,57.5,292600.0,51.1058,51.2394,51.0256,51.2305,292600.0
2012-02-22 09:30:00,59.08,61.5,58.38,61.5,1353900.0,52.6382,54.7944,52.0145,54.7944,1353900.0
2012-02-22 10:00:00,61.5,61.74,60.72,61.12,1231000.0,54.7944,55.0082,54.0994,54.4558,1231000.0
2012-02-22 10:30:00,61.11,62.33,60.99,62.16,652900.0,54.4469,55.5339,54.34,55.3824,652900.0
2012-02-22 11:00:00,62.16,62.2,61.06,61.37,468700.0,55.3824,55.418,54.4023,54.6785,468700.0
2012-02-22 11:30:00,61.4,61.45,61.1,61.17,195200.0,54.7053,54.7498,54.438,54.5003,195200.0
2012-02-22 12:00:00,61.2,61.67,61.04,61.61,195600.0,54.5271,54.9458,54.3845,54.8924,195600.0
2012-02-22 12:30:00,61.6,62.0,61.52,61.52,259700.0,54.8834,55.2398,54.8122,54.8122,259700.0
2012-02-22 13:00:00,61.52,61.84,61.42,61.7,245200.0,54.8122,55.0973,54.7231,54.9725,245200.0
2012-02-22 13:30:00,61.71,61.74,61.55,61.63,153500.0,54.9815,55.0082,54.8389,54.9102,153500.0
2012-02-22 14:00:00,61.62,61.63,61.28,61.56,241900.0,54.9013,54.9102,54.5983,54.8478,241900.0
2012-02-22 14:30:00,61.55,61.61,61.17,61.23,260800.0,54.8389,54.8924,54.5003,54.5538,260800.0
2012-02-22 15:00:00,61.19,61.32,61.1,61.17,261300.0,54.5182,54.634,54.438,54.5003,261300.0
2012-02-22 15:30:00,61.18,61.2,60.8,60.92,723000.0,54.5092,54.5271,54.1707,54.2776,723000.0
2012-02-23 09:30:00,58.9,60.0,58.89,59.52,1383700.0,52.4778,53.4579,52.4689,53.0302,1383700.0
2012-02-23 10:00:00,59.53,59.7,59.25,59.31,529000.0,53.0392,53.1906,52.7897,52.8431,529000.0
2012-02-23 10:30:00,59.3,59.31,59.12,59.21,340800.0,52.8342,52.8431,52.6739,52.754,340800.0
2012-02-23 11:00:00,59.22,59.23,58.87,58.93,371200.0,52.763,52.7719,52.4511,52.5046,371200.0
2012-02-23 11:30:00,58.93,59.01,58.75,59.0,399700.0,52.5046,52.5758,52.3442,52.5669,399700.0
2012-02-23 12:00:00,58.99,59.02,58.92,58.96,212300.0,52.558,52.5848,52.4957,52.5313,212300.0
2012-02-23 12:30:00,58.97,59.11,58.94,59.01,277000.0,52.5402,52.6649,52.5135,52.5758,277000.0
2012-02-23 13:00:00,59.01,59.12,58.98,59.07,512300.0,52.5758,52.6739,52.5491,52.6293,512300.0
2012-02-23 13:30:00,59.06,59.09,58.7,58.73,285400.0,52.6204,52.6471,52.2996,52.3264,285400.0
2012-02-23 14:00:00,58.74,58.8,58.53,58.69,239800.0,52.3353,52.3887,52.1482,52.2907,239800.0
2012-02-23 14:30:00,58.69,58.73,58.59,58.67,268100.0,52.2907,52.3264,52.2016,52.2729,268100.0
2012-02-23 15:00:00,58.68,58.76,58.66,58.75,364700.0,52.2818,52.3531,52.264,52.3442,364700.0
2012-02-23 15:30:00,58.75,58.79,58.66,58.68,645000.0,52.3442,52.3798,52.264,52.2818,645000.0
2012-02-24 09:30:00,58.96,59.17,58.5,58.53,192300.0,52.5313,52.7184,52.1215,52.1482,192300.0
2012-02-24 10:00:00,58.54,58.82,58.5,58.64,165800.0,52.1571,52.4066,52.1215,52.2462,165800.0
2012-02-24 10:30:00,58.63,58.64,58.46,58.51,115800.0,52.2373,52.2462,52.0858,52.1304,115800.0
2012-02-24 11:00:00,58.51,58.71,58.48,58.6,149400.0,52.1304,52.3086,52.1036,52.2106,149400.0
2012-02-24 11:30:00,58.61,58.64,58.52,58.54,75900.0,52.2195,52.2462,52.1393,52.1571,75900.0
2012-02-24 12:00:00,58.53,58.62,58.52,58.6,157000.0,52.1482,52.2284,52.1393,52.2106,157000.0
2012-02-24 12:30:00,58.61,58.62,58.47,58.53,165100.0,52.2195,52.2284,52.0947,52.1482,165100.0
2012-02-24 13:00:00,58.54,58.6,58.48,58.48,112900.0,52.1571,52.2106,52.1036,52.1036,112900.0
2012-02-24 13:30:00,58.49,58.59,58.48,58.5,102500.0,52.1125,52.2016,52.1036,52.1215,102500.0
2012-02-24 14:00:00,58.51,58.56,58.46,58.46,75700.0,52.1304,52.1749,52.0858,52.0858,75700.0
2012-02-24 14:30:00,58.46,58.47,58.22,58.25,158900.0,52.0858,52.0947,51.872,51.8987,158900.0
2012-02-24 15:00:00,58.24,58.32,58.14,58.15,258400.0,51.8898,51.9611,51.8007,51.8096,258400.0
2012-02-24 15:30:00,58.15,58.17,58.03,58.05,443800.0,51.8096,51.8274,51.7027,51.7205,443800.0
2012-02-27 09:30:00,57.71,57.92,57.55,57.72,261500.0,51.4176,51.6047,51.275,51.4265,261500.0
2012-02-27 10:00:00,57.72,58.02,57.72,57.87,151500.0,51.4265,51.6938,51.4265,51.5601,151500.0
2012-02-27 10:30:00,57.89,58.03,57.85,57.95,108000.0,51.578,51.7027,51.5423,51.6314,108000.0
2012-02-27 11:00:00,57.96,58.28,57.96,58.24,195800.0,51.6403,51.9254,51.6403,51.8898,195800.0
2012-02-27 11:30:00,58.24,58.26,57.94,57.97,70100.0,51.8898,51.9076,51.6225,51.6492,70100.0
2012-02-27 12:00:00,57.97,58.01,57.89,57.99,50200.0,51.6492,51.6849,51.578,51.6671,50200.0
2012-02-27 12:30:00,57.98,58.02,57.91,57.98,96300.0,51.6582,51.6938,51.5958,51.6582,96300.0
2012-02-27 13:00:00,57.99,58.01,57.91,57.91,52600.0,51.6671,51.6849,51.5958,51.5958,52600.0
2012-02-27 13:30:00,57.9,57.93,57.67,57.7,59700.0,51.5869,51.6136,51.382,51.4087,59700.0
2012-02-27 14:00:00,57.71,57.86,57.69,57.83,110800.0,51.4176,51.5512,51.3998,51.5245,110800.0
2012-02-27 14:30:00,57.84,57.88,57.76,57.86,66700.0,51.5334,51.5691,51.4621,51.5512,66700.0
2012-02-27 15:00:00,57.86,58.0,57.86,57.97,132100.0,51.5512,51.676,51.5512,51.6492,132100.0
2012-02-27 15:30:00,57.98,58.01,57.9,57.9,284300.0,51.6582,51.6849,51.5869,51.5869,284300.0
2012-02-28 09:30:00,57.99,58.08,57.83,58.01,149400.0,51.6671,51.7473,51.5245,51.6849,149400.0
2012-02-28 10:00:00,58.01,58.22,57.91,57.94,167200.0,51.6849,51.872,51.5958,51.6225,167200.0
2012-02-28 10:30:00,57.95,58.01,57.88,57.93,179300.0,51.6314,51.6849,51.5691,51.6136,179300.0
2012-02-28 11:00:00,57.93,57.97,57.81,57.81,107000.0,51.6136,51.6492,51.5067,51.5067,107000.0
2012-02-28 11:30:00,57.81,57.83,57.75,57.79,50500.0,51.5067,51.5245,51.4532,51.4889,50500.0
2012-02-28 12:00:00,57.79,57.8,57.73,57.75,48300.0,51.4889,51.4978,51.4354,51.4532,48300.0
2012-02-28 12:30:00,57.76,57.79,57.66,57.71,86700.0,51.4621,51.4889,51.373,51.4176,86700.0
2012-02-28 13:00:00,57.71,57.79,57.67,57.73,77000.0,51.4176,51.4889,51.382,51.4354,77000.0
2012-02-28 13:30:00,57.73,57.73,57.52,57.55,55800.0,51.4354,51.4354,51.2483,51.275,55800.0
2012-02-28 14:00:00,57.56,57.65,57.47,57.5,81300.0,51.2839,51.3641,51.2038,51.2305,81300.0
2012-02-28 14:30:00,57.5,57.62,57.49,57.52,67200.0,51.2305,51.3374,51.2216,51.2483,67200.0
2012-02-28 15:00:00,57.53,57.75,57.46,57.75,127700.0,51.2572,51.4532,51.1949,51.4532,127700.0
2012-02-28 15:30:00,57.75,57.82,57.72,57.77,270800.0,51.4532,51.5156,51.4265,51.4711,270800.0
2012-02-29 09:30:00,57.79,57.83,57.46,57.8,123600.0,51.4889,51.5245,51.1949,51.4978,123600.0
2012-02-29 10:00:00,57.8,57.92,57.68,57.89,166700.0,51.4978,51.6047,51.3909,51.578,166700.0
2012-02-29 10:30:00,57.88,57.99,57.57,57.7,158600.0,51.5691,51.6671,51.2929,51.4087,158600.0
2012-02-29 11:00:00,57.72,57.86,57.67,57.68,107300.0,51.4265,51.5512,51.382,51.3909,107300.0
2012-02-29 11:30:00,57.67,57.87,57.65,57.78,63500.0,51.382,51.5601,51.3641,51.48,63500.0
2012-02-29 12:00:00,57.79,57.86,57.7,57.81,60500.0,51.4889,51.5512,51.4087,51.5067,60500.0
2012-02-29 12:30:00,57.81,57.83,57.65,57.73,36500.0,51.5067,51.5245,51.3641,51.4354,36500.0
2012-02-29 13:00:00,57.74,57.82,57.64,57.78,68700.0,51.4443,51.5156,51.3552,51.48,68700.0
2012-02-29 13:30:00,57.78,57.87,57.75,57.81,78300.0,51.48,51.5601,51.4532,51.5067,78300.0
2012-02-29 14:00:00,57.8,57.87,57.71,57.79,53300.0,51.4978,51.5601,51.4176,51.4889,53300.0
2012-02-29 14:30:00,57.79,57.85,57.49,57.68,143100.0,51.4889,51.5423,51.2216,51.3909,143100.0
2012-02-29 15:00:00,57.68,57.86,57.63,57.85,199800.0,51.3909,51.5512,51.3463,51.5423,199800.0
2012-02-29 15:30:00,57.83,58.01,57.71,57.85,778000.0,51.5245,51.6849,51.4176,51.5423,778000.0
2012-03-01 09:30:00,58.2,58.35,57.8,57.97,188100.0,51.8542,51.9878,51.4978,51.6492,188100.0
2012-03-01 10:00:00,57.93,57.99,57.74,57.93,126900.0,51.6136,51.6671,51.4443,51.6136,126900.0
2012-03-01 10:30:00,57.92,58.0,57.79,57.97,194100.0,51.6047,51.676,51.4889,51.6492,194100.0
2012-03-01 11:00:00,57.97,58.03,57.88,57.95,214200.0,51.6492,51.7027,51.5691,51.6314,214200.0
2012-03-01 11:30:00,57.96,58.02,57.93,57.99,143100.0,51.6403,51.6938,51.6136,51.6671,143100.0
2012-03-01 12:00:00,57.99,58.01,57.9,57.93,78900.0,51.6671,51.6849,51.5869,51.6136,78900.0
2012-03-01 12:30:00,57.93,57.95,57.85,57.9,41500.0,51.6136,51.6314,51.5423,51.5869,41500.0
2012-03-01 13:00:00,57.89,58.0,57.87,58.0,115600.0,51.578,51.676,51.5601,51.676,115600.0
2012-03-01 13:30:00,58.0,58.04,57.96,58.04,162500.0,51.676,51.7116,51.6403,51.7116,162500.0
2012-03-01 14:00:00,58.04,58.13,57.9,57.98,300500.0,51.7116,51.7918,51.5869,51.6582,300500.0
2012-03-01 14:30:00,57.99,58.01,57.94,58.0,77500.0,51.6671,51.6849,51.6225,51.676,77500.0
2012-03-01 15:00:00,58.0,58.0,57.72,57.9,132900.0,51.676,51.676,51.4265,51.5869,132900.0
2012-03-01 15:30:00,57.9,57.97,57.8,57.95,306500.0,51.5869,51.6492,51.4978,51.6314,306500.0
2012-03-02 09:30:00,57.89,57.92,57.65,57.83,149500.0,51.578,51.6047,51.3641,51.5245,149500.0
2012-03-02 10:00:00,57.83,57.93,57.76,57.8,131900.0,51.5245,51.6136,51.4621,51.4978,131900.0
2012-03-02 10:30:00,57.8,57.88,57.74,57.78,95900.0,51.4978,51.5691,51.4443,51.48,95900.0
2012-03-02 11:00:00,57.79,57.88,57.76,57.82,85200.0,51.4889,51.5691,51.4621,51.5156,85200.0
2012-03-02 11:30:00,57.83,57.86,57.47,57.58,98400.0,51.5245,51.5512,51.2038,51.3018,98400.0
2012-03-02 12:00:00,57.58,57.66,57.47,57.51,43900.0,51.3018,51.373,51.2038,51.2394,43900.0
2012-03-02 12:30:00,57.51,57.61,57.5,57.55,36000.0,51.2394,51.3285,51.2305,51.275,36000.0
2012-03-02 13:00:00,57.54,57.58,57.45,57.52,36700.0,51.2661,51.3018,51.1859,51.2483,36700.0
2012-03-02 13:30:00,57.54,57.61,57.52,57.61,45000.0,51.2661,51.3285,51.2483,51.3285,45000.0
2012-03-02 14:00:00,57.61,57.62,57.49,57.49,75400.0,51.3285,51.3374,51.2216,51.2216,75400.0
2012-03-02 14:30:00,57.49,57.51,57.45,57.48,110000.0,51.2216,51.2394,51.1859,51.2127,110000.0
2012-03-02 15:00:00,57.48,57.49,57.33,57.34,102900.0,51.2127,51.2216,51.079,51.0879,102900.0
2012-03-02 15:30:00,57.35,57.39,57.18,57.25,312400.0,51.0968,51.1325,50.9454,51.0078,312400.0
2012-03-05 09:30:00,57.13,57.41,56.98,57.16,87600.0,50.9008,51.1503,50.7672,50.9276,87600.0
2012-03-05 10:00:00,57.16,57.36,56.99,57.04,82100.0,50.9276,51.1058,50.7761,50.8206,82100.0
2012-03-05 10:30:00,57.03,57.04,56.76,56.76,101000.0,50.8117,50.8206,50.5712,50.5712,101000.0
2012-03-05 11:00:00,56.77,56.85,56.67,56.8,106700.0,50.5801,50.6514,50.491,50.6068,106700.0
2012-03-05 11:30:00,56.78,56.82,56.68,56.72,63200.0,50.589,50.6246,50.4999,50.5355,63200.0
2012-03-05 12:00:00,56.73,56.78,56.61,56.67,58900.0,50.5444,50.589,50.4375,50.491,58900.0
2012-03-05 12:30:00,56.67,56.74,56.61,56.64,50100.0,50.491,50.5534,50.4375,50.4643,50100.0
2012-03-05 13:00:00,56.63,56.68,56.54,56.54,73400.0,50.4554,50.4999,50.3752,50.3752,73400.0
2012-03-05 13:30:00,56.54,56.57,56.44,56.54,66700.0,50.3752,50.4019,50.2861,50.3752,66700.0
2012-03-05 14:00:00,56.55,56.6,56.46,56.49,117800.0,50.3841,50.4286,50.3039,50.3306,117800.0
2012-03-05 14:30:00,56.48,56.72,56.46,56.72,136600.0,50.3217,50.5355,50.3039,50.5355,136600.0
2012-03-05 15:00:00,56.72,56.88,56.72,56.81,90000.0,50.5355,50.6781,50.5355,50.6157,90000.0
2012-03-05 15:30:00,56.81,56.87,56.77,56.87,242400.0,50.6157,50.6692,50.5801,50.6692,242400.0
2012-03-06 09:30:00,56.51,57.07,56.14,56.24,194800.0,50.3484,50.8474,50.0188,50.1079,194800.0
2012-03-06 10:00:00,56.23,56.38,56.1,56.1,100200.0,50.099,50.2326,49.9831,49.9831,100200.0
2012-03-06 10:30:00,56.09,56.34,56.05,56.13,60000.0,49.9742,50.197,49.9386,50.0099,60000.0
2012-03-06 11:00:00,56.11,56.25,56.11,56.22,70500.0,49.992,50.1168,49.992,50.0901,70500.0
2012-03-06 11:30:00,56.21,56.23,56.08,56.19,63600.0,50.0811,50.099,49.9653,50.0633,63600.0
2012-03-06 12:00:00,56.18,56.24,55.94,55.97,95400.0,50.0544,50.1079,49.8406,49.8673,95400.0
2012-03-06 12:30:00,55.97,56.09,55.96,55.99,69800.0,49.8673,49.9742,49.8584,49.8851,69800.0
2012-03-06 13:00:00,55.99,56.08,55.97,56.05,63100.0,49.8851,49.9653,49.8673,49.9386,63100.0
2012-03-06 13:30:00,56.05,56.07,55.94,56.04,103100.0,49.9386,49.9564,49.8406,49.9297,103100.0
2012-03-06 14:00:00,56.03,56.19,56.01,56.04,81400.0,49.9208,50.0633,49.903,49.9297,81400.0
2012-03-06 14:30:00,56.05,56.06,55.97,56.03,85000.0,49.9386,49.9475,49.8673,49.9208,85000.0
2012-03-06 15:00:00,56.03,56.05,56.0,56.03,164700.0,49.9208,49.9386,49.894,49.9208,164700.0
2012-03-06 15:30:00,56.03,56.18,55.97,56.07,315900.0,49.9208,50.0544,49.8673,49.9564,315900.0
2012-03-07 09:30:00,56.44,57.34,56.26,56.8,586900.0,50.2861,51.0879,50.1257,50.6068,586900.0
2012-03-07 10:00:00,56.81,56.84,56.66,56.75,178300.0,50.6157,50.6425,50.4821,50.5623,178300.0
2012-03-07 10:30:00,56.75,57.03,56.74,57.02,264200.0,50.5623,50.8117,50.5534,50.8028,264200.0
2012-03-07 11:00:00,57.02,57.03,56.92,56.98,202600.0,50.8028,50.8117,50.7137,50.7672,202600.0
2012-03-07 11:30:00,57.0,57.18,56.97,57.16,268800.0,50.785,50.9454,50.7583,50.9276,268800.0
2012-03-07 12:00:00,57.16,57.37,57.14,57.37,228900.0,50.9276,51.1147,50.9097,51.1147,228900.0
2012-03-07 12:30:00,57.35,57.49,57.33,57.46,86500.0,51.0968,51.2216,51.079,51.1949,86500.0
2012-03-07 13:00:00,57.45,57.5,57.35,57.38,128500.0,51.1859,51.2305,51.0968,51.1236,128500.0
2012-03-07 13:30:00,57.37,57.38,57.18,57.24,122900.0,51.1147,51.1236,50.9454,50.9988,122900.0
2012-03-07 14:00:00,57.24,57.31,57.08,57.14,78300.0,50.9988,51.0612,50.8563,50.9097,78300.0
2012-03-07 14:30:00,57.14,57.23,57.02,57.22,108500.0,50.9097,50.9899,50.8028,50.981,108500.0
2012-03-07 15:00:00,57.22,57.31,57.16,57.28,179400.0,50.981,51.0612,50.9276,51.0345,179400.0
2012-03-07 15:30:00,57.28,57.35,57.11,57.13,297800.0,51.0345,51.0968,50.883,50.9008,297800.0
2012-03-08 09:30:00,57.37,57.49,57.17,57.47,133100.0,51.1147,51.2216,50.9365,51.2038,133100.0
2012-03-08 10:00:00,57.49,57.53,57.07,57.13,113700.0,51.2216,51.2572,50.8474,50.9008,113700.0
2012-03-08 10:30:00,57.13,57.26,57.12,57.19,82600.0,50.9008,51.0167,50.8919,50.9543,82600.0
2012-03-08 11:00:00,57.18,57.29,57.16,57.2,84000.0,50.9454,51.0434,50.9276,50.9632,84000.0
2012-03-08 11:30:00,57.21,57.32,57.16,57.23,113600.0,50.9721,51.0701,50.9276,50.9899,113600.0
2012-03-08 12:00:00,57.23,57.36,57.21,57.28,89000.0,50.9899,51.1058,50.9721,51.0345,89000.0
2012-03-08 12:30:00,57.28,57.32,57.2,57.3,56300.0,51.0345,51.0701,50.9632,51.0523,56300.0
2012-03-08 13:00:00,57.31,57.36,57.25,57.32,51600.0,51.0612,51.1058,51.0078,51.0701,51600.0
2012-03-08 13:30:00,57.32,57.35,57.22,57.29,60800.0,51.0701,51.0968,50.981,51.0434,60800.0
2012-03-08 14:00:00,57.3,57.34,57.17,57.18,112600.0,51.0523,51.0879,50.9365,50.9454,112600.0
2012-03-08 14:30:00,57.18,57.19,57.08,57.17,155800.0,50.9454,50.9543,50.8563,50.9365,155800.0
2012-03-08 15:00:00,57.18,57.32,57.15,57.21,107200.0,50.9454,51.0701,50.9187,50.9721,107200.0
2012-03-08 15:30:00,57.21,57.27,57.14,57.2,236000.0,50.9721,51.0256,50.9097,50.9632,236000.0
2012-03-09 09:30:00,57.56,57.62,57.15,57.18,106400.0,51.2839,51.3374,50.9187,50.9454,106400.0
2012-03-09 10:00:00,57.16,57.47,57.15,57.46,85000.0,50.9276,51.2038,50.9187,51.1949,85000.0
2012-03-09 10:30:00,57.47,57.57,57.42,57.52,88700.0,51.2038,51.2929,51.1592,51.2483,88700.0
2012-03-09 11:00:00,57.53,57.58,57.47,57.52,104900.0,51.2572,51.3018,51.2038,51.2483,104900.0
2012-03-09 11:30:00,57.51,57.69,57.48,57.66,96500.0,51.2394,51.3998,51.2127,51.373,96500.0
2012-03-09 12:00:00,57.67,57.82,57.63,57.82,80700.0,51.382,51.5156,51.3463,51.5156,80700.0
2012-03-09 12:30:00,57.81,57.88,57.8,57.84,73200.0,51.5067,51.5691,51.4978,51.5334,73200.0
2012-03-09 13:00:00,57.83,57.9,57.82,57.86,47700.0,51.5245,51.5869,51.5156,51.5512,47700.0
2012-03-09 13:30:00,57.86,57.92,57.83,57.9,43800.0,51.5512,51.6047,51.5245,51.5869,43800.0
2012-03-09 14:00:00,57.9,58.02,57.89,58.01,100000.0,51.5869,51.6938,51.578,51.6849,100000.0
2012-03-09 14:30:00,58.01,58.17,57.96,58.02,175100.0,51.6849,51.8274,51.6403,51.6938,175100.0
2012-03-09 15:00:00,58.03,58.11,57.98,58.11,126900.0,51.7027,51.774,51.6582,51.774,126900.0
2012-03-09 15:30:00,58.11,58.17,58.04,58.15,301900.0,51.774,51.8274,51.7116,51.8096,301900.0
2012-03-12 09:30:00,58.3,58.54,58.16,58.5,96000.0,51.9433,52.1571,51.8185,52.1215,96000.0
2012-03-12 10:00:00,58.52,58.56,58.34,58.4,100700.0,52.1393,52.1749,51.9789,52.0324,100700.0
2012-03-12 10:30:00,58.4,58.46,58.31,58.42,67600.0,52.0324,52.0858,51.9522,52.0502,67600.0
2012-03-12 11:00:00,58.42,58.44,58.31,58.42,67600.0,52.0502,52.068,51.9522,52.0502,67600.0
2012-03-12 11:30:00,58.42,58.5,58.41,58.46,56200.0,52.0502,52.1215,52.0413,52.0858,56200.0
2012-03-12 12:00:00,58.46,58.6,58.4,58.54,48200.0,52.0858,52.2106,52.0324,52.1571,48200.0
2012-03-12 12:30:00,58.55,58.58,58.46,58.58,80500.0,52.166,52.1927,52.0858,52.1927,80500.0
2012-03-12 13:00:00,58.57,58.65,58.52,58.64,49900.0,52.1838,52.2551,52.1393,52.2462,49900.0
2012-03-12 13:30:00,58.64,58.75,58.62,58.73,82800.0,52.2462,52.3442,52.2284,52.3264,82800.0
2012-03-12 14:00:00,58.72,58.73,58.6,58.61,40800.0,52.3175,52.3264,52.2106,52.2195,40800.0
2012-03-12 14:30:00,58.61,58.63,58.55,58.61,41700.0,52.2195,52.2373,52.166,52.2195,41700.0
2012-03-12 15:00:00,58.61,58.62,58.54,58.58,62700.0,52.2195,52.2284,52.1571,52.1927,62700.0
2012-03-12 15:30:00,58.59,58.63,58.55,58.62,148300.0,52.2016,52.2373,52.166,52.2284,148300.0
2012-03-13 09:30:00,58.78,59.12,58.49,59.02,140000.0,52.3709,52.6739,52.1125,52.5848,140000.0
2012-03-13 10:00:00,59.01,59.02,58.71,58.8,76000.0,52.5758,52.5848,52.3086,52.3887,76000.0
2012-03-13 10:30:00,58.8,59.04,58.79,58.97,55500.0,52.3887,52.6026,52.3798,52.5402,55500.0
2012-03-13 11:00:00,58.98,59.15,58.96,59.11,49600.0,52.5491,52.7006,52.5313,52.6649,49600.0
2012-03-13 11:30:00,59.13,59.22,59.09,59.1,55700.0,52.6828,52.763,52.6471,52.656,55700.0
2012-03-13 12:00:00,59.09,59.12,58.99,59.01,39300.0,52.6471,52.6739,52.558,52.5758,39300.0
2012-03-13 12:30:00,59.01,59.18,58.97,59.18,40000.0,52.5758,52.7273,52.5402,52.7273,40000.0
2012-03-13 13:00:00,59.18,59.27,59.16,59.25,41400.0,52.7273,52.8075,52.7095,52.7897,41400.0
2012-03-13 13:30:00,59.26,59.29,59.2,59.26,37200.0,52.7986,52.8253,52.7451,52.7986,37200.0
2012-03-13 14:00:00,59.26,59.3,59.11,59.14,66200.0,52.7986,52.8342,52.6649,52.6917,66200.0
2012-03-13 14:30:00,59.14,59.18,59.05,59.16,53200.0,52.6917,52.7273,52.6115,52.7095,53200.0
2012-03-13 15:00:00,59.16,59.43,59.14,59.4,150400.0,52.7095,52.9501,52.6917,52.9233,150400.0
2012-03-13 15:30:00,59.4,59.82,59.4,59.79,496600.0,52.9233,53.2975,52.9233,53.2708,496600.0
2012-03-14 09:30:00,59.63,59.73,59.56,59.6,107400.0,53.1282,53.2173,53.0659,53.1015,107400.0
2012-03-14 10:00:00,59.61,59.74,59.52,59.56,93100.0,53.1104,53.2263,53.0302,53.0659,93100.0
2012-03-14 10:30:00,59.57,59.78,59.55,59.56,47400.0,53.0748,53.2619,53.057,53.0659,47400.0
2012-03-14 11:00:00,59.57,59.61,59.47,59.5,62500.0,53.0748,53.1104,52.9857,53.0124,62500.0
2012-03-14 11:30:00,59.52,59.63,59.47,59.54,61300.0,53.0302,53.1282,52.9857,53.0481,61300.0
2012-03-14 12:00:00,59.53,59.65,59.48,59.54,98500.0,53.0392,53.1461,52.9946,53.0481,98500.0
2012-03-14 12:30:00,59.54,59.75,59.5,59.69,84400.0,53.0481,53.2352,53.0124,53.1817,84400.0
2012-03-14 13:00:00,59.69,59.87,59.66,59.76,100600.0,53.1817,53.3421,53.155,53.2441,100600.0
2012-03-14 13:30:00,59.76,59.78,59.52,59.56,75100.0,53.2441,53.2619,53.0302,53.0659,75100.0
2012-03-14 14:00:00,59.57,59.62,59.45,59.53,100000.0,53.0748,53.1193,52.9679,53.0392,100000.0
2012-03-14 14:30:00,59.53,59.6,59.46,59.53,77000.0,53.0392,53.1015,52.9768,53.0392,77000.0
2012-03-14 15:00:00,59.54,59.61,59.44,59.61,80600.0,53.0481,53.1104,52.959,53.1104,80600.0
2012-03-14 15:30:00,59.6,59.69,59.54,59.69,172200.0,53.1015,53.1817,53.0481,53.1817,172200.0
2012-03-15 09:30:00,59.67,59.75,59.17,59.51,88500.0,53.1639,53.2352,52.7184,53.0213,88500.0
2012-03-15 10:00:00,59.5,59.73,59.37,59.65,139400.0,53.0124,53.2173,52.8966,53.1461,139400.0
2012-03-15 10:30:00,59.66,59.67,59.47,59.49,73800.0,53.155,53.1639,52.9857,53.0035,73800.0
2012-03-15 11:00:00,59.49,59.65,59.46,59.65,80900.0,53.0035,53.1461,52.9768,53.1461,80900.0
2012-03-15 11:30:00,59.65,59.83,59.65,59.8,40500.0,53.1461,53.3064,53.1461,53.2797,40500.0
2012-03-15 12:00:00,59.81,59.95,59.74,59.95,38800.0,53.2886,53.4134,53.2263,53.4134,38800.0
2012-03-15 12:30:00,59.94,59.95,59.86,59.9,35300.0,53.4044,53.4134,53.3332,53.3688,35300.0
2012-03-15 13:00:00,59.89,59.96,59.57,59.65,77800.0,53.3599,53.4223,53.0748,53.1461,77800.0
2012-03-15 13:30:00,59.65,59.82,59.65,59.78,47200.0,53.1461,53.2975,53.1461,53.2619,47200.0
2012-03-15 14:00:00,59.76,60.0,59.75,59.95,111900.0,53.2441,53.4579,53.2352,53.4134,111900.0
2012-03-15 14:30:00,59.95,59.99,59.85,59.93,81600.0,53.4134,53.449,53.3243,53.3955,81600.0
2012-03-15 15:00:00,59.92,60.06,59.92,60.06,148200.0,53.3866,53.5114,53.3866,53.5114,148200.0
2012-03-15 15:30:00,60.06,60.21,60.06,60.15,313000.0,53.5114,53.645,53.5114,53.5915,313000.0
2012-03-16 09:30:00,60.05,60.46,60.05,60.38,822300.0,53.5025,53.8677,53.5025,53.7965,822300.0
2012-03-16 10:00:00,60.37,60.49,60.32,60.48,142000.0,53.7876,53.8945,53.743,53.8856,142000.0
2012-03-16 10:30:00,60.48,60.56,60.37,60.45,103500.0,53.8856,53.9568,53.7876,53.8588,103500.0
2012-03-16 11:00:00,60.45,60.46,60.12,60.12,132000.0,53.8588,53.8677,53.5648,53.5648,132000.0
2012-03-16 11:30:00,60.1,60.26,60.1,60.26,65900.0,53.547,53.6896,53.547,53.6896,65900.0
2012-03-16 12:00:00,60.26,60.28,60.11,60.13,62200.0,53.6896,53.7074,53.5559,53.5737,62200.0
2012-03-16 12:30:00,60.12,60.22,59.97,59.99,121500.0,53.5648,53.6539,53.4312,53.449,121500.0
2012-03-16 13:00:00,59.99,60.13,59.99,60.06,83300.0,53.449,53.5737,53.449,53.5114,83300.0
2012-03-16 13:30:00,60.06,60.07,59.94,59.96,66500.0,53.5114,53.5203,53.4044,53.4223,66500.0
2012-03-16 14:00:00,59.96,60.02,59.95,59.99,88000.0,53.4223,53.4757,53.4134,53.449,88000.0
2012-03-16 14:30:00,59.98,60.09,59.96,60.02,86900.0,53.4401,53.5381,53.4223,53.4757,86900.0
2012-03-16 15:00:00,60.01,60.04,59.9,60.01,184500.0,53.4668,53.4935,53.3688,53.4668,184500.0
2012-03-16 15:30:00,60.02,60.24,59.98,60.14,324000.0,53.4757,53.6717,53.4401,53.5826,324000.0
2012-03-19 09:30:00,59.82,60.2,59.82,60.16,88700.0,53.2975,53.6361,53.2975,53.6005,88700.0
2012-03-19 10:00:00,60.16,60.17,59.9,59.98,69300.0,53.6005,53.6094,53.3688,53.4401,69300.0
2012-03-19 10:30:00,59.97,60.24,59.96,60.24,43400.0,53.4312,53.6717,53.4223,53.6717,43400.0
2012-03-19 11:00:00,60.22,60.35,60.21,60.3,70400.0,53.6539,53.7697,53.645,53.7252,70400.0
2012-03-19 11:30:00,60.31,60.57,60.31,60.52,78500.0,53.7341,53.9658,53.7341,53.9212,78500.0
2012-03-19 12:00:00,60.53,60.61,60.48,60.49,48000.0,53.9301,54.0014,53.8856,53.8945,48000.0
2012-03-19 12:30:00,60.48,60.67,60.48,60.67,72500.0,53.8856,54.0549,53.8856,54.0549,72500.0
2012-03-19 13:00:00,60.65,60.76,60.61,60.74,52200.0,54.037,54.135,54.0014,54.1172,52200.0
2012-03-19 13:30:00,60.74,60.74,60.66,60.7,49600.0,54.1172,54.1172,54.0459,54.0816,49600.0
2012-03-19 14:00:00,60.69,60.7,60.63,60.68,54700.0,54.0727,54.0816,54.0192,54.0638,54700.0
2012-03-19 14:30:00,60.68,60.72,60.6,60.62,90500.0,54.0638,54.0994,53.9925,54.0103,90500.0
2012-03-19 15:00:00,60.61,60.65,60.48,60.49,88500.0,54.0014,54.037,53.8856,53.8945,88500.0
2012-03-19 15:30:00,60.5,60.54,60.26,60.34,191500.0,53.9034,53.939,53.6896,53.7608,191500.0
2012-03-20 09:30:00,59.88,60.03,59.65,59.98,71100.0,53.351,53.4846,53.1461,53.4401,71100.0
2012-03-20 10:00:00,60.01,60.11,59.8,59.88,82500.0,53.4668,53.5559,53.2797,53.351,82500.0
2012-03-20 10:30:00,59.88,60.03,59.86,59.91,69400.0,53.351,53.4846,53.3332,53.3777,69400.0
2012-03-20 11:00:00,59.91,60.11,59.86,60.09,86800.0,53.3777,53.5559,53.3332,53.5381,86800.0
2012-03-20 11:30:00,60.07,60.12,59.92,60.01,51800.0,53.5203,53.5648,53.3866,53.4668,51800.0
2012-03-20 12:00:00,60.0,60.09,59.85,59.87,57700.0,53.4579,53.5381,53.3243,53.3421,57700.0
2012-03-20 12:30:00,59.87,59.98,59.85,59.87,28200.0,53.3421,53.4401,53.3243,53.3421,28200.0
2012-03-20 13:00:00,59.86,60.04,59.84,59.9,47500.0,53.3332,53.4935,53.3153,53.3688,47500.0
2012-03-20 13:30:00,59.9,59.93,59.84,59.89,42700.0,53.3688,53.3955,53.3153,53.3599,42700.0
2012-03-20 14:00:00,59.9,59.99,59.86,59.91,63300.0,53.3688,53.449,53.3332,53.3777,63300.0
2012-03-20 14:30:00,59.91,59.91,59.79,59.89,77500.0,53.3777,53.3777,53.2708,53.3599,77500.0
2012-03-20 15:00:00,59.88,60.04,59.88,59.98,58200.0,53.351,53.4935,53.351,53.4401,58200.0
2012-03-20 15:30:00,59.98,60.04,59.91,60.04,123200.0,53.4401,53.4935,53.3777,53.4935,123200.0
2012-03-21 09:30:00,60.04,60.17,59.77,60.02,94200.0,53.4935,53.6094,53.253,53.4757,94200.0
2012-03-21 10:00:00,60.03,60.04,59.86,60.03,40600.0,53.4846,53.4935,53.3332,53.4846,40600.0
2012-03-21 10:30:00,60.03,60.16,59.9,59.94,54100.0,53.4846,53.6005,53.3688,53.4044,54100.0
2012-03-21 11:00:00,59.94,60.0,59.83,59.93,56900.0,53.4044,53.4579,53.3064,53.3955,56900.0
2012-03-21 11:30:00,59.94,59.97,59.85,59.86,45800.0,53.4044,53.4312,53.3243,53.3332,45800.0
2012-03-21 12:00:00,59.86,59.93,59.81,59.85,61200.0,53.3332,53.3955,53.2886,53.3243,61200.0
2012-03-21 12:30:00,59.86,59.99,59.84,59.96,40200.0,53.3332,53.449,53.3153,53.4223,40200.0
2012-03-21 13:00:00,59.97,60.03,59.93,60.03,87900.0,53.4312,53.4846,53.3955,53.4846,87900.0
2012-03-21 13:30:00,60.02,60.12,60.0,60.11,31100.0,53.4757,53.5648,53.4579,53.5559,31100.0
2012-03-21 14:00:00,60.1,60.2,60.09,60.16,32300.0,53.547,53.6361,53.5381,53.6005,32300.0
2012-03-21 14:30:00,60.15,60.24,60.11,60.14,55700.0,53.5915,53.6717,53.5559,53.5826,55700.0
2012-03-21 15:00:00,60.15,60.28,60.14,60.25,53100.0,53.5915,53.7074,53.5826,53.6806,53100.0
2012-03-21 15:30:00,60.26,60.28,60.0,60.13,215000.0,53.6896,53.7074,53.4579,53.5737,215000.0
2012-03-22 09:30:00,58.49,59.07,58.15,58.23,591600.0,52.1125,52.6293,51.8096,51.8809,591600.0
2012-03-22 10:00:00,58.23,58.38,57.92,57.94,332100.0,51.8809,52.0145,51.6047,51.6225,332100.0
2012-03-22 10:30:00,57.95,58.15,57.73,57.77,346800.0,51.6314,51.8096,51.4354,51.4711,346800.0
2012-03-22 11:00:00,57.79,57.99,57.77,57.89,202100.0,51.4889,51.6671,51.4711,51.578,202100.0
2012-03-22 11:30:00,57.9,57.95,57.86,57.89,206000.0,51.5869,51.6314,51.5512,51.578,206000.0
2012-03-22 12:00:00,57.9,58.01,57.86,58.0,206100.0,51.5869,51.6849,51.5512,51.676,206100.0
2012-03-22 12:30:00,58.0,58.03,57.9,57.96,323800.0,51.676,51.7027,51.5869,51.6403,323800.0
2012-03-22 13:00:00,57.95,58.07,57.93,58.07,315400.0,51.6314,51.7383,51.6136,51.7383,315400.0
2012-03-22 13:30:00,58.07,58.1,57.96,57.98,231900.0,51.7383,51.7651,51.6403,51.6582,231900.0
2012-03-22 14:00:00,57.98,57.98,57.79,57.89,169800.0,51.6582,51.6582,51.4889,51.578,169800.0
2012-03-22 14:30:00,57.9,57.91,57.76,57.79,202300.0,51.5869,51.5958,51.4621,51.4889,202300.0
2012-03-22 15:00:00,57.8,57.84,57.68,57.81,361400.0,51.4978,51.5334,51.3909,51.5067,361400.0
2012-03-22 15:30:00,57.81,57.85,57.66,57.71,592000.0,51.5067,51.5423,51.373,51.4176,592000.0
2012-03-23 09:30:00,57.86,58.03,57.56,57.57,196700.0,51.5512,51.7027,51.2839,51.2929,196700.0
2012-03-23 10:00:00,57.57,57.57,56.97,57.0,327300.0,51.2929,51.2929,50.7583,50.785,327300.0
2012-03-23 10:30:00,56.98,57.18,56.97,57.14,148800.0,50.7672,50.9454,50.7583,50.9097,148800.0
2012-03-23 11:00:00,57.14,57.32,57.14,57.26,184300.0,50.9097,51.0701,50.9097,51.0167,184300.0
2012-03-23 11:30:00,57.26,57.38,57.25,57.31,405800.0,51.0167,51.1236,51.0078,51.0612,405800.0
2012-03-23 12:00:00,57.31,57.34,57.21,57.3,154800.0,51.0612,51.0879,50.9721,51.0523,154800.0
2012-03-23 12:30:00,57.31,57.52,57.3,57.48,101900.0,51.0612,51.2483,51.0523,51.2127,101900.0
2012-03-23 13:00:00,57.48,57.56,57.46,57.48,147900.0,51.2127,51.2839,51.1949,51.2127,147900.0
2012-03-23 13:30:00,57.49,57.53,57.44,57.5,177500.0,51.2216,51.2572,51.177,51.2305,177500.0
2012-03-23 14:00:00,57.51,57.68,57.51,57.64,117000.0,51.2394,51.3909,51.2394,51.3552,117000.0
2012-03-23 14:30:00,57.64,57.66,57.56,57.59,105100.0,51.3552,51.373,51.2839,51.3107,105100.0
2012-03-23 15:00:00,57.59,57.59,57.45,57.58,183400.0,51.3107,51.3107,51.1859,51.3018,183400.0
2012-03-23 15:30:00,57.58,57.78,57.58,57.73,380300.0,51.3018,51.48,51.3018,51.4354,380300.0
2012-03-26 09:30:00,58.26,58.64,57.99,58.45,178900.0,51.9076,52.2462,51.6671,52.0769,178900.0
2012-03-26 10:00:00,58.45,58.81,58.42,58.71,149900.0,52.0769,52.3977,52.0502,52.3086,149900.0
2012-03-26 10:30:00,58.71,58.8,58.62,58.68,113500.0,52.3086,52.3887,52.2284,52.2818,113500.0
2012-03-26 11:00:00,58.68,58.73,58.61,58.63,78900.0,52.2818,52.3264,52.2195,52.2373,78900.0
2012-03-26 11:30:00,58.62,58.87,58.57,58.84,346100.0,52.2284,52.4511,52.1838,52.4244,346100.0
2012-03-26 12:00:00,58.83,58.84,58.62,58.63,63100.0,52.4155,52.4244,52.2284,52.2373,63100.0
2012-03-26 12:30:00,58.63,58.63,58.48,58.53,71500.0,52.2373,52.2373,52.1036,52.1482,71500.0
2012-03-26 13:00:00,58.54,58.66,58.52,58.63,50300.0,52.1571,52.264,52.1393,52.2373,50300.0
2012-03-26 13:30:00,58.64,58.7,58.56,58.59,105300.0,52.2462,52.2996,52.1749,52.2016,105300.0
2012-03-26 14:00:00,58.58,58.66,58.55,58.64,81400.0,52.1927,52.264,52.166,52.2462,81400.0
2012-03-26 14:30:00,58.65,58.67,58.58,58.62,100100.0,52.2551,52.2729,52.1927,52.2284,100100.0
2012-03-26 15:00:00,58.61,58.78,58.6,58.76,114700.0,52.2195,52.3709,52.2106,52.3531,114700.0
2012-03-26 15:30:00,58.76,58.78,58.65,58.75,237100.0,52.3531,52.3709,52.2551,52.3442,237100.0
2012-03-27 09:30:00,58.95,59.0,58.5,58.59,98800.0,52.5224,52.5669,52.1215,52.2016,98800.0
2012-03-27 10:00:00,58.59,58.82,58.5,58.78,93800.0,52.2016,52.4066,52.1215,52.3709,93800.0
2012-03-27 10:30:00,58.79,58.84,58.69,58.75,75400.0,52.3798,52.4244,52.2907,52.3442,75400.0
2012-03-27 11:00:00,58.75,58.8,58.68,58.8,56600.0,52.3442,52.3887,52.2818,52.3887,56600.0
2012-03-27 11:30:00,58.79,58.93,58.78,58.91,51800.0,52.3798,52.5046,52.3709,52.4868,51800.0
2012-03-27 12:00:00,58.91,59.11,58.85,59.1,186700.0,52.4868,52.6649,52.4333,52.656,186700.0
2012-03-27 12:30:00,59.09,59.14,58.99,59.11,79500.0,52.6471,52.6917,52.558,52.6649,79500.0
2012-03-27 13:00:00,59.1,59.18,59.04,59.1,79900.0,52.656,52.7273,52.6026,52.656,79900.0
2012-03-27 13:30:00,59.1,59.2,59.07,59.18,72100.0,52.656,52.7451,52.6293,52.7273,72100.0
2012-03-27 14:00:00,59.17,59.33,59.06,59.26,187400.0,52.7184,52.861,52.6204,52.7986,187400.0
2012-03-27 14:30:00,59.25,59.42,59.24,59.36,160800.0,52.7897,52.9411,52.7808,52.8877,160800.0
2012-03-27 15:00:00,59.36,59.53,59.3,59.52,438800.0,52.8877,53.0392,52.8342,53.0302,438800.0
2012-03-27 15:30:00,59.52,59.65,59.41,59.5,711100.0,53.0302,53.1461,52.9322,53.0124,711100.0
2012-03-28 09:30:00,59.21,59.4,59.04,59.26,225000.0,52.754,52.9233,52.6026,52.7986,225000.0
2012-03-28 10:00:00,59.25,59.38,59.18,59.25,106700.0,52.7897,52.9055,52.7273,52.7897,106700.0
2012-03-28 10:30:00,59.25,59.31,59.14,59.25,106900.0,52.7897,52.8431,52.6917,52.7897,106900.0
2012-03-28 11:00:00,59.25,59.28,59.12,59.19,90900.0,52.7897,52.8164,52.6739,52.7362,90900.0
2012-03-28 11:30:00,59.19,59.19,58.91,59.0,156000.0,52.7362,52.7362,52.4868,52.5669,156000.0
2012-03-28 12:00:00,59.0,59.07,58.94,58.98,137200.0,52.5669,52.6293,52.5135,52.5491,137200.0
2012-03-28 12:30:00,58.98,59.1,58.94,59.07,88300.0,52.5491,52.656,52.5135,52.6293,88300.0
2012-03-28 13:00:00,59.07,59.09,59.0,59.05,46600.0,52.6293,52.6471,52.5669,52.6115,46600.0
2012-03-28 13:30:00,59.05,59.12,59.02,59.09,74200.0,52.6115,52.6739,52.5848,52.6471,74200.0
2012-03-28 14:00:00,59.09,59.09,58.99,59.05,144600.0,52.6471,52.6471,52.558,52.6115,144600.0
2012-03-28 14:30:00,59.05,59.19,59.01,59.19,89700.0,52.6115,52.7362,52.5758,52.7362,89700.0
2012-03-28 15:00:00,59.18,59.27,59.12,59.21,127600.0,52.7273,52.8075,52.6739,52.754,127600.0
2012-03-28 15:30:00,59.21,59.54,59.21,59.49,477800.0,52.754,53.0481,52.754,53.0035,477800.0
2012-03-29 09:30:00,59.3,59.67,58.96,59.12,208600.0,52.8342,53.1639,52.5313,52.6739,208600.0
2012-03-29 10:00:00,59.12,59.34,59.0,59.02,192000.0,52.6739,52.8699,52.5669,52.5848,192000.0
2012-03-29 10:30:00,59.01,59.25,58.91,59.23,110000.0,52.5758,52.7897,52.4868,52.7719,110000.0
2012-03-29 11:00:00,59.23,59.37,59.18,59.23,104700.0,52.7719,52.8966,52.7273,52.7719,104700.0
2012-03-29 11:30:00,59.25,59.38,59.15,59.22,107700.0,52.7897,52.9055,52.7006,52.763,107700.0
2012-03-29 12:00:00,59.23,59.36,59.21,59.32,73000.0,52.7719,52.8877,52.754,52.852,73000.0
2012-03-29 12:30:00,59.32,59.46,59.21,59.44,89200.0,52.852,52.9768,52.754,52.959,89200.0
2012-03-29 13:00:00,59.44,59.46,59.36,59.41,75300.0,52.959,52.9768,52.8877,52.9322,75300.0
2012-03-29 13:30:00,59.4,59.5,59.23,59.32,189200.0,52.9233,53.0124,52.7719,52.852,189200.0
2012-03-29 14:00:00,59.31,59.67,59.3,59.65,144100.0,52.8431,53.1639,52.8342,53.1461,144100.0
2012-03-29 14:30:00,59.64,59.78,59.59,59.76,164300.0,53.1372,53.2619,53.0926,53.2441,164300.0
2012-03-29 15:00:00,59.75,59.76,59.64,59.72,219500.0,53.2352,53.2441,53.1372,53.2084,219500.0
2012-03-29 15:30:00,59.72,59.94,59.71,59.82,434000.0,53.2084,53.4044,53.1995,53.2975,434000.0
2012-03-30 09:30:00,60.15,60.41,59.86,60.12,278500.0,53.5915,53.8232,53.3332,53.5648,278500.0
2012-03-30 10:00:00,60.13,60.13,59.94,59.97,222300.0,53.5737,53.5737,53.4044,53.4312,222300.0
2012-03-30 10:30:00,59.98,59.98,59.71,59.86,96800.0,53.4401,53.4401,53.1995,53.3332,96800.0
2012-03-30 11:00:00,59.87,60.07,59.87,60.03,136700.0,53.3421,53.5203,53.3421,53.4846,136700.0
2012-03-30 11:30:00,60.02,60.03,59.87,59.89,100200.0,53.4757,53.4846,53.3421,53.3599,100200.0
2012-03-30 12:00:00,59.89,59.95,59.84,59.94,86000.0,53.3599,53.4134,53.3153,53.4044,86000.0
2012-03-30 12:30:00,59.94,60.12,59.92,60.07,48500.0,53.4044,53.5648,53.3866,53.5203,48500.0
2012-03-30 13:00:00,60.06,60.09,60.03,60.05,61200.0,53.5114,53.5381,53.4846,53.5025,61200.0
2012-03-30 13:30:00,60.05,60.15,60.03,60.09,49000.0,53.5025,53.5915,53.4846,53.5381,49000.0
2012-03-30 14:00:00,60.09,60.16,60.06,60.15,125600.0,53.5381,53.6005,53.5114,53.5915,125600.0
2012-03-30 14:30:00,60.16,60.23,60.14,60.15,94800.0,53.6005,53.6628,53.5826,53.5915,94800.0
2012-03-30 15:00:00,60.14,60.19,60.01,60.18,137600.0,53.5826,53.6272,53.4668,53.6183,137600.0
2012-03-30 15:30:00,60.18,60.4,60.09,60.13,594600.0,53.6183,53.8143,53.5381,53.5737,594600.0
2012-04-02 09:30:00,60.07,60.27,59.73,59.74,184800.0,53.5203,53.6985,53.2173,53.2263,184800.0
2012-04-02 10:00:00,59.75,60.21,59.75,60.13,113500.0,53.2352,53.645,53.2352,53.5737,113500.0
2012-04-02 10:30:00,60.13,60.21,59.99,60.21,65300.0,53.5737,53.645,53.449,53.645,65300.0
2012-04-02 11:00:00,60.19,60.33,60.07,60.23,99600.0,53.6272,53.7519,53.5203,53.6628,99600.0
2012-04-02 11:30:00,60.23,60.37,60.01,60.31,118900.0,53.6628,53.7876,53.4668,53.7341,118900.0
2012-04-02 12:00:00,60.32,60.45,60.3,60.39,60300.0,53.743,53.8588,53.7252,53.8054,60300.0
2012-04-02 12:30:00,60.4,60.5,60.36,60.47,71600.0,53.8143,53.9034,53.7787,53.8767,71600.0
2012-04-02 13:00:00,60.46,60.62,60.46,60.56,65700.0,53.8677,54.0103,53.8677,53.9568,65700.0
2012-04-02 13:30:00,60.57,60.76,60.56,60.72,89200.0,53.9658,54.135,53.9568,54.0994,89200.0
2012-04-02 14:00:00,60.72,60.77,60.66,60.75,97800.0,54.0994,54.1439,54.0459,54.1261,97800.0
2012-04-02 14:30:00,60.75,60.92,60.74,60.86,116000.0,54.1261,54.2776,54.1172,54.2241,116000.0
2012-04-02 15:00:00,60.86,60.91,60.8,60.84,167600.0,54.2241,54.2687,54.1707,54.2063,167600.0
2012-04-02 15:30:00,60.83,60.85,60.6,60.62,333900.0,54.1974,54.2152,53.9925,54.0103,333900.0
2012-04-03 09:30:00,60.39,60.41,60.06,60.15,121000.0,53.8054,53.8232,53.5114,53.5915,121000.0
2012-04-03 10:00:00,60.16,60.24,59.93,60.09,124800.0,53.6005,53.6717,53.3955,53.5381,124800.0
2012-04-03 10:30:00,60.09,60.27,60.08,60.2,70300.0,53.5381,53.6985,53.5292,53.6361,70300.0
2012-04-03 11:00:00,60.21,60.22,60.0,60.03,61700.0,53.645,53.6539,53.4579,53.4846,61700.0
2012-04-03 11:30:00,60.02,60.11,59.98,60.09,68700.0,53.4757,53.5559,53.4401,53.5381,68700.0
2012-04-03 12:00:00,60.07,60.09,59.92,60.06,166000.0,53.5203,53.5381,53.3866,53.5114,166000.0
2012-04-03 12:30:00,60.07,60.19,60.03,60.17,52800.0,53.5203,53.6272,53.4846,53.6094,52800.0
2012-04-03 13:00:00,60.16,60.16,60.08,60.11,60000.0,53.6005,53.6005,53.5292,53.5559,60000.0
2012-04-03 13:30:00,60.12,60.15,60.07,60.14,32200.0,53.5648,53.5915,53.5203,53.5826,32200.0
2012-04-03 14:00:00,60.14,60.14,59.9,59.99,145200.0,53.5826,53.5826,53.3688,53.449,145200.0
2012-04-03 14:30:00,59.99,59.99,59.8,59.93,153100.0,53.449,53.449,53.2797,53.3955,153100.0
2012-04-03 15:00:00,59.92,60.09,59.89,60.01,115300.0,53.3866,53.5381,53.3599,53.4668,115300.0
2012-04-03 15:30:00,60.0,60.35,60.0,60.33,240800.0,53.4579,53.7697,53.4579,53.7519,240800.0
2012-04-04 09:30:00,59.85,59.98,59.64,59.7,114700.0,53.3243,53.4401,53.1372,53.1906,114700.0
2012-04-04 10:00:00,59.71,59.74,59.54,59.58,74500.0,53.1995,53.2263,53.0481,53.0837,74500.0
2012-04-04 10:30:00,59.58,59.71,59.35,59.4,77200.0,53.0837,53.1995,52.8788,52.9233,77200.0
2012-04-04 11:00:00,59.4,59.56,59.38,59.48,72400.0,52.9233,53.0659,52.9055,52.9946,72400.0
2012-04-04 11:30:00,59.47,59.53,59.29,59.29,43600.0,52.9857,53.0392,52.8253,52.8253,43600.0
2012-04-04 12:00:00,59.29,59.35,59.25,59.3,37600.0,52.8253,52.8788,52.7897,52.8342,37600.0
2012-04-04 12:30:00,59.29,59.29,59.16,59.17,51800.0,52.8253,52.8253,52.7095,52.7184,51800.0
2012-04-04 13:00:00,59.17,59.18,59.06,59.08,46400.0,52.7184,52.7273,52.6204,52.6382,46400.0
2012-04-04 13:30:00,59.08,59.23,59.06,59.19,49800.0,52.6382,52.7719,52.6204,52.7362,49800.0
2012-04-04 14:00:00,59.19,59.25,59.14,59.2,44600.0,52.7362,52.7897,52.6917,52.7451,44600.0
2012-04-04 14:30:00,59.19,59.4,59.19,59.27,50300.0,52.7362,52.9233,52.7362,52.8075,50300.0
2012-04-04 15:00:00,59.28,59.44,59.26,59.4,63700.0,52.8164,52.959,52.7986,52.9233,63700.0
2012-04-04 15:30:00,59.39,59.52,59.38,59.38,159900.0,52.9144,53.0302,52.9055,52.9055,159900.0
2012-04-05 09:30:00,58.99,59.15,58.88,59.04,73200.0,52.6899,52.8328,52.5917,52.7346,73200.0
2012-04-05 10:00:00,59.04,59.17,58.93,59.15,87900.0,52.7346,52.8507,52.6363,52.8328,87900.0
2012-04-05 10:30:00,59.15,59.41,59.06,59.39,144600.0,52.8328,53.0651,52.7525,53.0472,144600.0
2012-04-05 11:00:00,59.38,59.49,59.36,59.47,129000.0,53.0383,53.1365,53.0204,53.1187,129000.0
2012-04-05 11:30:00,59.46,59.62,59.42,59.61,89100.0,53.1097,53.2526,53.074,53.2437,89100.0
2012-04-05 12:00:00,59.6,59.67,59.5,59.61,87000.0,53.2348,53.2973,53.1455,53.2437,87000.0
2012-04-05 12:30:00,59.6,59.63,59.57,59.6,40800.0,53.2348,53.2616,53.208,53.2348,40800.0
2012-04-05 13:00:00,59.6,59.69,59.58,59.68,80500.0,53.2348,53.3152,53.2169,53.3062,80500.0
2012-04-05 13:30:00,59.68,59.77,59.6,59.65,72700.0,53.3062,53.3866,53.2348,53.2794,72700.0
2012-04-05 14:00:00,59.65,59.74,59.62,59.73,88500.0,53.2794,53.3598,53.2526,53.3509,88500.0
2012-04-05 14:30:00,59.73,59.82,59.7,59.81,76100.0,53.3509,53.4313,53.3241,53.4224,76100.0
2012-04-05 15:00:00,59.81,59.81,59.69,59.79,106300.0,53.4224,53.4224,53.3152,53.4045,106300.0
2012-04-05 15:30:00,59.8,59.86,59.75,59.78,203300.0,53.4134,53.467,53.3688,53.3956,203300.0
2012-04-09 09:30:00,58.9,59.06,58.6,58.64,111200.0,52.6095,52.7525,52.3416,52.3773,111200.0
2012-04-09 10:00:00,58.65,58.9,58.64,58.81,120800.0,52.3862,52.6095,52.3773,52.5292,120800.0
2012-04-09 10:30:00,58.82,58.86,58.71,58.81,82800.0,52.5381,52.5738,52.4398,52.5292,82800.0
2012-04-09 11:00:00,58.81,58.88,58.68,58.83,130800.0,52.5292,52.5917,52.413,52.547,130800.0
2012-04-09 11:30:00,58.83,59.0,58.82,59.0,70200.0,52.547,52.6989,52.5381,52.6989,70200.0
2012-04-09 12:00:00,58.99,59.1,58.94,59.09,65800.0,52.6899,52.7882,52.6453,52.7793,65800.0
2012-04-09 12:30:00,59.09,59.29,59.09,59.25,60100.0,52.7793,52.9579,52.7793,52.9222,60100.0
2012-04-09 13:00:00,59.25,59.26,59.11,59.13,53400.0,52.9222,52.9311,52.7971,52.815,53400.0
2012-04-09 13:30:00,59.12,59.26,59.12,59.22,58400.0,52.806,52.9311,52.806,52.8954,58400.0
2012-04-09 14:00:00,59.23,59.24,59.16,59.22,67800.0,52.9043,52.9132,52.8418,52.8954,67800.0
2012-04-09 14:30:00,59.22,59.28,59.15,59.24,72400.0,52.8954,52.949,52.8328,52.9132,72400.0
2012-04-09 15:00:00,59.23,59.31,59.21,59.23,111900.0,52.9043,52.9758,52.8864,52.9043,111900.0
2012-04-09 15:30:00,59.22,59.24,59.09,59.11,317200.0,52.8954,52.9132,52.7793,52.7971,317200.0
2012-04-10 09:30:00,58.86,59.22,58.78,59.12,129700.0,52.5738,52.8954,52.5024,52.806,129700.0
2012-04-10 10:00:00,59.14,59.18,58.76,58.91,86200.0,52.8239,52.8596,52.4845,52.6185,86200.0
2012-04-10 10:30:00,58.91,59.06,58.84,58.89,72100.0,52.6185,52.7525,52.5559,52.6006,72100.0
2012-04-10 11:00:00,58.89,59.01,58.85,58.9,112200.0,52.6006,52.7078,52.5649,52.6095,112200.0
2012-04-10 11:30:00,58.89,58.94,58.57,58.66,146900.0,52.6006,52.6453,52.3148,52.3952,146900.0
2012-04-10 12:00:00,58.66,58.69,58.41,58.51,144000.0,52.3952,52.422,52.1719,52.2612,144000.0
2012-04-10 12:30:00,58.51,58.53,58.4,58.51,67900.0,52.2612,52.2791,52.1629,52.2612,67900.0
2012-04-10 13:00:00,58.51,58.58,58.37,58.58,80700.0,52.2612,52.3237,52.1361,52.3237,80700.0
2012-04-10 13:30:00,58.59,58.6,58.5,58.51,102400.0,52.3326,52.3416,52.2523,52.2612,102400.0
2012-04-10 14:00:00,58.5,58.66,58.43,58.65,180100.0,52.2523,52.3952,52.1897,52.3862,180100.0
2012-04-10 14:30:00,58.65,58.73,58.47,58.67,170100.0,52.3862,52.4577,52.2255,52.4041,170100.0
2012-04-10 15:00:00,58.66,58.68,58.44,58.58,239200.0,52.3952,52.413,52.1987,52.3237,239200.0
2012-04-10 15:30:00,58.58,58.71,58.54,58.62,419400.0,52.3237,52.4398,52.288,52.3594,419400.0
2012-04-11 09:30:00,59.12,59.21,58.65,59.19,185200.0,52.806,52.8864,52.3862,52.8686,185200.0
2012-04-11 10:00:00,59.19,59.7,59.15,59.68,255100.0,52.8686,53.3241,52.8328,53.3062,255100.0
2012-04-11 10:30:00,59.68,59.83,59.66,59.82,191800.0,53.3062,53.4402,53.2884,53.4313,191800.0
2012-04-11 11:00:00,59.83,60.0,59.82,59.99,207800.0,53.4402,53.5921,53.4313,53.5831,207800.0
2012-04-11 11:30:00,59.98,60.0,59.87,59.91,153400.0,53.5742,53.5921,53.4759,53.5117,153400.0
2012-04-11 12:00:00,59.92,59.96,59.83,59.96,128800.0,53.5206,53.5563,53.4402,53.5563,128800.0
2012-04-11 12:30:00,59.95,60.03,59.93,60.0,94500.0,53.5474,53.6189,53.5295,53.5921,94500.0
2012-04-11 13:00:00,60.01,60.02,59.78,59.83,112200.0,53.601,53.6099,53.3956,53.4402,112200.0
2012-04-11 13:30:00,59.83,59.84,59.71,59.81,119200.0,53.4402,53.4492,53.333,53.4224,119200.0
2012-04-11 14:00:00,59.8,59.81,59.67,59.79,106900.0,53.4134,53.4224,53.2973,53.4045,106900.0
2012-04-11 14:30:00,59.79,59.83,59.6,59.79,129400.0,53.4045,53.4402,53.2348,53.4045,129400.0
2012-04-11 15:00:00,59.78,59.83,59.64,59.79,225200.0,53.3956,53.4402,53.2705,53.4045,225200.0
2012-04-11 15:30:00,59.79,60.06,59.79,59.98,473400.0,53.4045,53.6457,53.4045,53.5742,473400.0
2012-04-12 09:30:00,60.12,60.2,59.97,60.12,154400.0,53.6992,53.7707,53.5653,53.6992,154400.0
2012-04-12 10:00:00,60.12,60.22,60.08,60.2,105000.0,53.6992,53.7886,53.6635,53.7707,105000.0
2012-04-12 10:30:00,60.2,60.36,60.1,60.26,188000.0,53.7707,53.9136,53.6814,53.8243,188000.0
2012-04-12 11:00:00,60.27,60.46,60.24,60.43,81900.0,53.8332,54.0029,53.8064,53.9761,81900.0
2012-04-12 11:30:00,60.43,60.55,60.4,60.55,77000.0,53.9761,54.0833,53.9493,54.0833,77000.0
2012-04-12 12:00:00,60.55,60.57,60.25,60.37,65700.0,54.0833,54.1012,53.8154,53.9225,65700.0
2012-04-12 12:30:00,60.36,60.44,60.31,60.44,70700.0,53.9136,53.9851,53.869,53.9851,70700.0
2012-04-12 13:00:00,60.44,60.46,60.38,60.43,54200.0,53.9851,54.0029,53.9315,53.9761,54200.0
2012-04-12 13:30:00,60.42,60.61,60.41,60.55,151900.0,53.9672,54.1369,53.9583,54.0833,151900.0
2012-04-12 14:00:00,60.54,60.63,60.54,60.6,97000.0,54.0744,54.1548,54.0744,54.128,97000.0
2012-04-12 14:30:00,60.61,60.66,60.59,60.62,78400.0,54.1369,54.1816,54.1191,54.1458,78400.0
2012-04-12 15:00:00,60.62,60.63,60.5,60.51,63700.0,54.1458,54.1548,54.0387,54.0476,63700.0
2012-04-12 15:30:00,60.51,60.66,60.51,60.58,244500.0,54.0476,54.1816,54.0476,54.1101,244500.0
2012-04-13 09:30:00,60.2,60.74,59.77,60.6,424700.0,53.7707,54.253,53.3866,54.128,424700.0
2012-04-13 10:00:00,60.61,60.62,60.35,60.4,268200.0,54.1369,54.1458,53.9047,53.9493,268200.0
2012-04-13 10:30:00,60.38,60.47,60.31,60.44,145800.0,53.9315,54.0119,53.869,53.9851,145800.0
2012-04-13 11:00:00,60.46,60.64,60.42,60.5,138100.0,54.0029,54.1637,53.9672,54.0387,138100.0
2012-04-13 11:30:00,60.49,60.77,60.47,60.62,114500.0,54.0297,54.2798,54.0119,54.1458,114500.0
2012-04-13 12:00:00,60.63,60.69,60.59,60.61,93700.0,54.1548,54.2084,54.1191,54.1369,93700.0
2012-04-13 12:30:00,60.61,60.81,60.6,60.79,75900.0,54.1369,54.3156,54.128,54.2977,75900.0
2012-04-13 13:00:00,60.78,60.8,60.67,60.73,55700.0,54.2888,54.3066,54.1905,54.2441,55700.0
2012-04-13 13:30:00,60.73,60.85,60.69,60.69,83400.0,54.2441,54.3513,54.2084,54.2084,83400.0
2012-04-13 14:00:00,60.69,60.69,60.59,60.61,146100.0,54.2084,54.2084,54.1191,54.1369,146100.0
2012-04-13 14:30:00,60.6,60.62,60.54,60.58,81300.0,54.128,54.1458,54.0744,54.1101,81300.0
2012-04-13 15:00:00,60.58,60.65,60.5,60.51,172100.0,54.1101,54.1726,54.0387,54.0476,172100.0
2012-04-13 15:30:00,60.5,60.54,60.31,60.33,323700.0,54.0387,54.0744,53.869,53.8868,323700.0
2012-04-16 09:30:00,60.57,60.61,60.09,60.1,258200.0,54.1012,54.1369,53.6725,53.6814,258200.0
2012-04-16 10:00:00,60.09,60.13,59.84,60.03,255900.0,53.6725,53.7082,53.4492,53.6189,255900.0
2012-04-16 10:30:00,60.02,60.3,59.99,60.26,114300.0,53.6099,53.86,53.5831,53.8243,114300.0
2012-04-16 11:00:00,60.25,60.27,60.15,60.2,76600.0,53.8154,53.8332,53.726,53.7707,76600.0
2012-04-16 11:30:00,60.21,60.22,60.0,60.0,81400.0,53.7796,53.7886,53.5921,53.5921,81400.0
2012-04-16 12:00:00,60.0,60.19,59.99,60.08,98800.0,53.5921,53.7618,53.5831,53.6635,98800.0
2012-04-16 12:30:00,60.07,60.18,60.0,60.17,54700.0,53.6546,53.7528,53.5921,53.7439,54700.0
2012-04-16 13:00:00,60.18,60.26,60.17,60.24,86000.0,53.7528,53.8243,53.7439,53.8064,86000.0
2012-04-16 13:30:00,60.23,60.56,60.19,60.5,87100.0,53.7975,54.0923,53.7618,54.0387,87100.0
2012-04-16 14:00:00,60.49,60.52,60.38,60.44,77800.0,54.0297,54.0565,53.9315,53.9851,77800.0
2012-04-16 14:30:00,60.44,60.54,60.37,60.38,113000.0,53.9851,54.0744,53.9225,53.9315,113000.0
2012-04-16 15:00:00,60.38,60.41,60.23,60.26,126100.0,53.9315,53.9583,53.7975,53.8243,126100.0
2012-04-16 15:30:00,60.27,60.35,60.19,60.32,343500.0,53.8332,53.9047,53.7618,53.8779,343500.0
2012-04-17 09:30:00,60.74,60.93,60.6,60.75,114800.0,54.253,54.4227,54.128,54.262,114800.0
2012-04-17 10:00:00,60.78,61.05,60.66,60.98,180400.0,54.2888,54.5299,54.1816,54.4674,180400.0
2012-04-17 10:30:00,60.99,61.25,60.95,61.2,130200.0,54.4763,54.7086,54.4406,54.6639,130200.0
2012-04-17 11:00:00,61.2,61.41,61.2,61.41,84900.0,54.6639,54.8515,54.6639,54.8515,84900.0
2012-04-17 11:30:00,61.41,61.49,61.32,61.32,74900.0,54.8515,54.9229,54.7711,54.7711,74900.0
2012-04-17 12:00:00,61.33,61.44,61.3,61.42,99700.0,54.78,54.8783,54.7532,54.8604,99700.0
2012-04-17 12:30:00,61.42,61.52,61.33,61.38,156000.0,54.8604,54.9497,54.78,54.8247,156000.0
2012-04-17 13:00:00,61.39,61.46,61.36,61.46,85500.0,54.8336,54.8961,54.8068,54.8961,85500.0
2012-04-17 13:30:00,61.47,61.53,61.45,61.5,75800.0,54.9051,54.9587,54.8872,54.9319,75800.0
2012-04-17 14:00:00,61.5,61.67,61.5,61.67,127600.0,54.9319,55.0837,54.9319,55.0837,127600.0
2012-04-17 14:30:00,61.66,61.7,61.52,61.62,79500.0,55.0748,55.1105,54.9497,55.039,79500.0
2012-04-17 15:00:00,61.61,61.62,61.43,61.61,135400.0,55.0301,55.039,54.8693,55.0301,135400.0
2012-04-17 15:30:00,61.61,61.68,61.52,61.53,337700.0,55.0301,55.0926,54.9497,54.9587,337700.0
2012-04-18 09:30:00,61.5,61.59,61.04,61.43,163700.0,54.9319,55.0123,54.521,54.8693,163700.0
2012-04-18 10:00:00,61.43,61.48,61.32,61.48,113100.0,54.8693,54.914,54.7711,54.914,113100.0
2012-04-18 10:30:00,61.48,61.82,61.47,61.67,121900.0,54.914,55.2177,54.9051,55.0837,121900.0
2012-04-18 11:00:00,61.66,61.71,61.41,61.5,160900.0,55.0748,55.1194,54.8515,54.9319,160900.0
2012-04-18 11:30:00,61.5,61.57,61.36,61.52,100400.0,54.9319,54.9944,54.8068,54.9497,100400.0
2012-04-18 12:00:00,61.51,61.6,61.5,61.54,107500.0,54.9408,55.0212,54.9319,54.9676,107500.0
2012-04-18 12:30:00,61.53,61.58,61.5,61.56,64900.0,54.9587,55.0033,54.9319,54.9855,64900.0
2012-04-18 13:00:00,61.55,61.62,61.41,61.45,90900.0,54.9765,55.039,54.8515,54.8872,90900.0
2012-04-18 13:30:00,61.45,61.46,61.27,61.33,64700.0,54.8872,54.8961,54.7264,54.78,64700.0
2012-04-18 14:00:00,61.32,61.57,61.3,61.47,70200.0,54.7711,54.9944,54.7532,54.9051,70200.0
2012-04-18 14:30:00,61.48,61.54,61.45,61.49,76500.0,54.914,54.9676,54.8872,54.9229,76500.0
2012-04-18 15:00:00,61.48,61.59,61.46,61.48,123400.0,54.914,55.0123,54.8961,54.914,123400.0
2012-04-18 15:30:00,61.48,61.53,61.41,61.42,193100.0,54.914,54.9587,54.8515,54.8604,193100.0
2012-04-19 09:30:00,61.3,61.72,61.01,61.66,145300.0,54.7532,55.1284,54.4942,55.0748,145300.0
2012-04-19 10:00:00,61.67,61.69,61.19,61.36,177900.0,55.0837,55.1016,54.655,54.8068,177900.0
2012-04-19 10:30:00,61.37,61.78,61.37,61.62,134000.0,54.8157,55.182,54.8157,55.039,134000.0
2012-04-19 11:00:00,61.61,61.64,61.28,61.37,87400.0,55.0301,55.0569,54.7354,54.8157,87400.0
2012-04-19 11:30:00,61.36,61.5,61.14,61.4,120500.0,54.8068,54.9319,54.6103,54.8425,120500.0
2012-04-19 12:00:00,61.4,61.4,61.01,61.04,102700.0,54.8425,54.8425,54.4942,54.521,102700.0
2012-04-19 12:30:00,61.03,61.09,60.86,60.86,89000.0,54.5121,54.5657,54.3602,54.3602,89000.0
2012-04-19 13:00:00,60.86,60.92,60.64,60.79,82400.0,54.3602,54.4138,54.1637,54.2977,82400.0
2012-04-19 13:30:00,60.79,60.95,60.76,60.77,111800.0,54.2977,54.4406,54.2709,54.2798,111800.0
2012-04-19 14:00:00,60.78,60.86,60.62,60.66,137000.0,54.2888,54.3602,54.1458,54.1816,137000.0
2012-04-19 14:30:00,60.68,60.68,60.41,60.6,134500.0,54.1994,54.1994,53.9583,54.128,134500.0
2012-04-19 15:00:00,60.61,60.79,60.52,60.76,147800.0,54.1369,54.2977,54.0565,54.2709,147800.0
2012-04-19 15:30:00,60.75,61.0,60.71,60.92,445400.0,54.262,54.4853,54.2262,54.4138,445400.0
2012-04-20 09:30:00,57.75,58.99,57.06,57.17,2637900.0,51.5824,52.6899,50.9661,51.0643,2637900.0
2012-04-20 10:00:00,57.17,57.5,56.3,56.31,1583400.0,51.0643,51.3591,50.2872,50.2962,1583400.0
2012-04-20 10:30:00,56.3,56.51,55.96,56.18,1406700.0,50.2872,50.4748,49.9835,50.18,1406700.0
2012-04-20 11:00:00,56.17,56.34,56.04,56.31,633600.0,50.1711,50.3229,50.055,50.2962,633600.0
2012-04-20 11:30:00,56.3,56.85,56.25,56.8,892500.0,50.2872,50.7785,50.2426,50.7338,892500.0
2012-04-20 12:00:00,56.8,57.26,56.8,57.19,715200.0,50.7338,51.1447,50.7338,51.0822,715200.0
2012-04-20 12:30:00,57.19,57.49,57.13,57.27,585200.0,51.0822,51.3501,51.0286,51.1536,585200.0
2012-04-20 13:00:00,57.27,57.33,57.14,57.24,644100.0,51.1536,51.2072,51.0375,51.1268,644100.0
2012-04-20 13:30:00,57.24,57.36,57.16,57.32,676400.0,51.1268,51.234,51.0554,51.1983,676400.0
2012-04-20 14:00:00,57.33,57.39,57.21,57.3,484900.0,51.2072,51.2608,51.1,51.1804,484900.0
2012-04-20 14:30:00,57.3,57.48,57.15,57.29,517400.0,51.1804,51.3412,51.0464,51.1715,517400.0
2012-04-20 15:00:00,57.29,57.43,57.22,57.23,462600.0,51.1715,51.2965,51.109,51.1179,462600.0
2012-04-20 15:30:00,57.23,57.35,57.22,57.25,1159500.0,51.1179,51.2251,51.109,51.1358,1159500.0
2012-04-23 09:30:00,56.53,56.72,56.1,56.46,803000.0,50.4927,50.6624,50.1086,50.4301,803000.0
2012-04-23 10:00:00,56.47,56.88,56.34,56.58,486700.0,50.4391,50.8053,50.3229,50.5373,486700.0
2012-04-23 10:30:00,56.58,56.59,56.38,56.41,438900.0,50.5373,50.5462,50.3587,50.3855,438900.0
2012-04-23 11:00:00,56.4,56.43,56.3,56.35,286700.0,50.3765,50.4033,50.2872,50.3319,286700.0
2012-04-23 11:30:00,56.36,56.48,56.31,56.4,278000.0,50.3408,50.448,50.2962,50.3765,278000.0
2012-04-23 12:00:00,56.41,56.43,56.28,56.41,220400.0,50.3855,50.4033,50.2694,50.3855,220400.0
2012-04-23 12:30:00,56.41,56.49,56.35,56.36,126200.0,50.3855,50.4569,50.3319,50.3408,126200.0
2012-04-23 13:00:00,56.37,56.47,56.35,56.47,153100.0,50.3497,50.4391,50.3319,50.4391,153100.0
2012-04-23 13:30:00,56.48,56.5,56.39,56.4,165800.0,50.448,50.4659,50.3676,50.3765,165800.0
2012-04-23 14:00:00,56.4,56.73,56.39,56.72,248600.0,50.3765,50.6713,50.3676,50.6624,248600.0
2012-04-23 14:30:00,56.71,56.73,56.61,56.63,309600.0,50.6534,50.6713,50.5641,50.582,309600.0
2012-04-23 15:00:00,56.63,56.79,56.62,56.79,222000.0,50.582,50.7249,50.573,50.7249,222000.0
2012-04-23 15:30:00,56.78,56.83,56.72,56.73,484700.0,50.716,50.7606,50.6624,50.6713,484700.0
2012-04-24 09:30:00,56.69,56.76,56.1,56.3,355700.0,50.6356,50.6981,50.1086,50.2872,355700.0
2012-04-24 10:00:00,56.29,56.74,56.25,56.49,161200.0,50.2783,50.6802,50.2426,50.4569,161200.0
2012-04-24 10:30:00,56.49,56.6,56.45,56.48,228300.0,50.4569,50.5552,50.4212,50.448,228300.0
2012-04-24 11:00:00,56.48,56.65,56.41,56.55,107400.0,50.448,50.5998,50.3855,50.5105,107400.0
2012-04-24 11:30:00,56.55,56.55,56.34,56.38,109400.0,50.5105,50.5105,50.3229,50.3587,109400.0
2012-04-24 12:00:00,56.39,56.4,56.22,56.24,125000.0,50.3676,50.3765,50.2158,50.2336,125000.0
2012-04-24 12:30:00,56.25,56.33,56.17,56.18,276000.0,50.2426,50.314,50.1711,50.18,276000.0
2012-04-24 13:00:00,56.18,56.33,56.18,56.23,85100.0,50.18,50.314,50.18,50.2247,85100.0
2012-04-24 13:30:00,56.23,56.32,56.22,56.25,134300.0,50.2247,50.3051,50.2158,50.2426,134300.0
2012-04-24 14:00:00,56.26,56.26,56.08,56.12,323500.0,50.2515,50.2515,50.0907,50.1264,323500.0
2012-04-24 14:30:00,56.12,56.23,56.11,56.2,221900.0,50.1264,50.2247,50.1175,50.1979,221900.0
2012-04-24 15:00:00,56.2,56.41,56.18,56.37,300400.0,50.1979,50.3855,50.18,50.3497,300400.0
2012-04-24 15:30:00,56.37,56.37,56.16,56.29,557000.0,50.3497,50.3497,50.1622,50.2783,557000.0
2012-04-25 09:30:00,56.84,57.25,56.67,57.25,300400.0,50.7695,51.1358,50.6177,51.1358,300400.0
2012-04-25 10:00:00,57.23,57.25,57.0,57.09,216400.0,51.1179,51.1358,50.9125,50.9928,216400.0
2012-04-25 10:30:00,57.09,57.13,56.97,56.99,233100.0,50.9928,51.0286,50.8857,50.9035,233100.0
2012-04-25 11:00:00,56.98,57.02,56.89,57.01,136500.0,50.8946,50.9303,50.8142,50.9214,136500.0
2012-04-25 11:30:00,57.01,57.1,56.97,57.09,86300.0,50.9214,51.0018,50.8857,50.9928,86300.0
2012-04-25 12:00:00,57.09,57.4,57.09,57.34,248400.0,50.9928,51.2697,50.9928,51.2161,248400.0
2012-04-25 12:30:00,57.38,57.66,57.29,57.64,216700.0,51.2519,51.502,51.1715,51.4841,216700.0
2012-04-25 13:00:00,57.64,57.77,57.59,57.72,120700.0,51.4841,51.6002,51.4394,51.5556,120700.0
2012-04-25 13:30:00,57.73,57.75,57.45,57.52,106400.0,51.5645,51.5824,51.3144,51.3769,106400.0
2012-04-25 14:00:00,57.51,57.68,57.46,57.61,120900.0,51.368,51.5198,51.3233,51.4573,120900.0
2012-04-25 14:30:00,57.6,57.64,57.4,57.48,129000.0,51.4484,51.4841,51.2697,51.3412,129000.0
2012-04-25 15:00:00,57.48,57.49,57.38,57.44,160900.0,51.3412,51.3501,51.2519,51.3055,160900.0
2012-04-25 15:30:00,57.44,57.47,57.3,57.39,507000.0,51.3055,51.3323,51.1804,51.2608,507000.0
2012-04-26 09:30:00,57.3,57.61,57.16,57.5,181400.0,51.1804,51.4573,51.0554,51.3591,181400.0
2012-04-26 10:00:00,57.5,57.74,57.48,57.72,89900.0,51.3591,51.5734,51.3412,51.5556,89900.0
2012-04-26 10:30:00,57.73,57.81,57.51,57.52,131600.0,51.5645,51.636,51.368,51.3769,131600.0
2012-04-26 11:00:00,57.52,57.52,57.27,57.46,145800.0,51.3769,51.3769,51.1536,51.3233,145800.0
2012-04-26 11:30:00,57.45,57.49,57.43,57.48,65900.0,51.3144,51.3501,51.2965,51.3412,65900.0
2012-04-26 12:00:00,57.48,57.54,57.46,57.52,86700.0,51.3412,51.3948,51.3233,51.3769,86700.0
2012-04-26 12:30:00,57.52,57.53,57.3,57.33,61700.0,51.3769,51.3859,51.1804,51.2072,61700.0
2012-04-26 13:00:00,57.33,57.53,57.31,57.51,74900.0,51.2072,51.3859,51.1894,51.368,74900.0
2012-04-26 13:30:00,57.51,57.62,57.51,57.56,91400.0,51.368,51.4662,51.368,51.4127,91400.0
2012-04-26 14:00:00,57.57,57.72,57.54,57.66,146100.0,51.4216,51.5556,51.3948,51.502,146100.0
2012-04-26 14:30:00,57.66,57.74,57.64,57.69,142900.0,51.502,51.5734,51.4841,51.5288,142900.0
2012-04-26 15:00:00,57.69,57.8,57.64,57.79,91000.0,51.5288,51.627,51.4841,51.6181,91000.0
2012-04-26 15:30:00,57.78,57.81,57.53,57.61,289500.0,51.6092,51.636,51.3859,51.4573,289500.0
2012-04-27 09:30:00,57.66,58.22,57.65,57.84,331500.0,51.502,52.0022,51.493,51.6627,331500.0
2012-04-27 10:00:00,57.82,57.99,57.71,57.88,176200.0,51.6449,51.7967,51.5466,51.6985,176200.0
2012-04-27 10:30:00,57.88,57.95,57.76,57.84,112600.0,51.6985,51.761,51.5913,51.6627,112600.0
2012-04-27 11:00:00,57.84,58.05,57.84,57.93,98100.0,51.6627,51.8503,51.6627,51.7431,98100.0
2012-04-27 11:30:00,57.93,57.97,57.8,57.8,125100.0,51.7431,51.7789,51.627,51.627,125100.0
2012-04-27 12:00:00,57.81,57.82,57.76,57.79,53800.0,51.636,51.6449,51.5913,51.6181,53800.0
2012-04-27 12:30:00,57.8,57.82,57.76,57.81,38800.0,51.627,51.6449,51.5913,51.636,38800.0
2012-04-27 13:00:00,57.82,58.01,57.76,57.98,97200.0,51.6449,51.8146,51.5913,51.7878,97200.0
2012-04-27 13:30:00,57.97,58.14,57.97,58.04,105200.0,51.7789,51.9307,51.7789,51.8414,105200.0
2012-04-27 14:00:00,58.03,58.04,57.97,57.97,95200.0,51.8325,51.8414,51.7789,51.7789,95200.0
2012-04-27 14:30:00,57.97,58.09,57.92,58.07,63200.0,51.7789,51.886,51.7342,51.8682,63200.0
2012-04-27 15:00:00,58.05,58.16,58.03,58.14,84700.0,51.8503,51.9486,51.8325,51.9307,84700.0
2012-04-27 15:30:00,58.13,58.14,57.9,57.99,200800.0,51.9218,51.9307,51.7163,51.7967,200800.0
2012-04-30 09:30:00,57.92,57.98,57.55,57.91,296500.0,51.7342,51.7878,51.4037,51.7253,296500.0
2012-04-30 10:00:00,57.91,57.91,57.69,57.76,147700.0,51.7253,51.7253,51.5288,51.5913,147700.0
2012-04-30 10:30:00,57.77,57.95,57.68,57.88,72200.0,51.6002,51.761,51.5198,51.6985,72200.0
2012-04-30 11:00:00,57.88,58.14,57.87,58.09,93000.0,51.6985,51.9307,51.6895,51.886,93000.0
2012-04-30 11:30:00,58.09,58.18,57.99,58.17,70900.0,51.886,51.9664,51.7967,51.9575,70900.0
2012-04-30 12:00:00,58.18,58.18,58.05,58.11,58000.0,51.9664,51.9664,51.8503,51.9039,58000.0
2012-04-30 12:30:00,58.12,58.18,58.07,58.15,53300.0,51.9128,51.9664,51.8682,51.9396,53300.0
2012-04-30 13:00:00,58.16,58.17,58.07,58.09,93800.0,51.9486,51.9575,51.8682,51.886,93800.0
2012-04-30 13:30:00,58.1,58.13,57.94,58.07,202000.0,51.895,51.9218,51.7521,51.8682,202000.0
2012-04-30 14:00:00,58.08,58.09,57.9,57.91,116000.0,51.8771,51.886,51.7163,51.7253,116000.0
2012-04-30 14:30:00,57.93,57.94,57.79,57.83,159300.0,51.7431,51.7521,51.6181,51.6538,159300.0
2012-04-30 15:00:00,57.82,57.93,57.82,57.9,100300.0,51.6449,51.7431,51.6449,51.7163,100300.0
2012-04-30 15:30:00,57.9,58.0,57.89,57.96,365100.0,51.7163,51.8057,51.7074,51.7699,365100.0
2012-05-01 09:30:00,58.12,58.12,57.8,57.85,93500.0,51.9128,51.9128,51.627,51.6717,93500.0
2012-05-01 10:00:00,57.86,58.66,57.85,58.53,79600.0,51.6806,52.3952,51.6717,52.2791,79600.0
2012-05-01 10:30:00,58.53,58.62,58.5,58.56,81500.0,52.2791,52.3594,52.2523,52.3059,81500.0
2012-05-01 11:00:00,58.56,58.62,58.51,58.6,74800.0,52.3059,52.3594,52.2612,52.3416,74800.0
2012-05-01 11:30:00,58.59,58.87,58.58,58.8,60200.0,52.3326,52.5827,52.3237,52.5202,60200.0
2012-05-01 12:00:00,58.81,58.85,58.66,58.71,183700.0,52.5292,52.5649,52.3952,52.4398,183700.0
2012-05-01 12:30:00,58.72,58.75,58.66,58.68,69500.0,52.4488,52.4756,52.3952,52.413,69500.0
2012-05-01 13:00:00,58.68,58.69,58.6,58.65,49400.0,52.413,52.422,52.3416,52.3862,49400.0
2012-05-01 13:30:00,58.65,58.71,58.61,58.66,59400.0,52.3862,52.4398,52.3505,52.3952,59400.0
2012-05-01 14:00:00,58.66,58.7,58.51,58.6,65000.0,52.3952,52.4309,52.2612,52.3416,65000.0
2012-05-01 14:30:00,58.6,58.71,58.58,58.68,70900.0,52.3416,52.4398,52.3237,52.413,70900.0
2012-05-01 15:00:00,58.68,58.7,58.37,58.43,195500.0,52.413,52.4309,52.1361,52.1897,195500.0
2012-05-01 15:30:00,58.44,58.5,58.2,58.24,389100.0,52.1987,52.2523,51.9843,52.02,389100.0
2012-05-02 09:30:00,57.83,57.99,57.24,57.63,215000.0,51.6538,51.7967,51.1268,51.4752,215000.0
2012-05-02 10:00:00,57.68,57.8,57.46,57.69,89100.0,51.5198,51.627,51.3233,51.5288,89100.0
2012-05-02 10:30:00,57.68,57.93,57.6,57.87,85500.0,51.5198,51.7431,51.4484,51.6895,85500.0
2012-05-02 11:00:00,57.87,58.07,57.85,58.06,84400.0,51.6895,51.8682,51.6717,51.8593,84400.0
2012-05-02 11:30:00,58.07,58.31,58.07,58.21,90300.0,51.8682,52.0826,51.8682,51.9932,90300.0
2012-05-02 12:00:00,58.22,58.28,58.18,58.24,139100.0,52.0022,52.0558,51.9664,52.02,139100.0
2012-05-02 12:30:00,58.23,58.24,58.08,58.08,187900.0,52.0111,52.02,51.8771,51.8771,187900.0
2012-05-02 13:00:00,58.09,58.23,58.08,58.17,94600.0,51.886,52.0111,51.8771,51.9575,94600.0
2012-05-02 13:30:00,58.17,58.41,58.16,58.39,106900.0,51.9575,52.1719,51.9486,52.154,106900.0
2012-05-02 14:00:00,58.39,58.55,58.38,58.54,103700.0,52.154,52.2969,52.1451,52.288,103700.0
2012-05-02 14:30:00,58.53,58.56,58.48,58.51,87700.0,52.2791,52.3059,52.2344,52.2612,87700.0
2012-05-02 15:00:00,58.52,58.55,58.43,58.46,88300.0,52.2701,52.2969,52.1897,52.2165,88300.0
2012-05-02 15:30:00,58.47,58.71,58.46,58.65,263900.0,52.2255,52.4398,52.2165,52.3862,263900.0
2012-05-03 09:30:00,58.79,59.0,58.5,58.84,143400.0,52.5113,52.6989,52.2523,52.5559,143400.0
2012-05-03 10:00:00,58.83,58.87,58.61,58.67,175000.0,52.547,52.5827,52.3505,52.4041,175000.0
2012-05-03 10:30:00,58.67,58.77,58.61,58.75,108300.0,52.4041,52.4934,52.3505,52.4756,108300.0
2012-05-03 11:00:00,58.75,59.0,58.74,58.94,126500.0,52.4756,52.6989,52.4666,52.6453,126500.0
2012-05-03 11:30:00,58.95,58.97,58.55,58.68,91900.0,52.6542,52.6721,52.2969,52.413,91900.0
2012-05-03 12:00:00,58.66,58.67,58.39,58.44,173000.0,52.3952,52.4041,52.154,52.1987,173000.0
2012-05-03 12:30:00,58.44,58.46,58.35,58.41,120200.0,52.1987,52.2165,52.1183,52.1719,120200.0
2012-05-03 13:00:00,58.4,58.63,58.39,58.63,149300.0,52.1629,52.3684,52.154,52.3684,149300.0
2012-05-03 13:30:00,58.63,58.63,58.24,58.3,142400.0,52.3684,52.3684,52.02,52.0736,142400.0
2012-05-03 14:00:00,58.3,58.34,58.18,58.31,119900.0,52.0736,52.1093,51.9664,52.0826,119900.0
2012-05-03 14:30:00,58.3,58.33,58.18,58.3,120000.0,52.0736,52.1004,51.9664,52.0736,120000.0
2012-05-03 15:00:00,58.29,58.46,58.25,58.4,177700.0,52.0647,52.2165,52.029,52.1629,177700.0
2012-05-03 15:30:00,58.41,58.48,58.36,58.4,433300.0,52.1719,52.2344,52.1272,52.1629,433300.0
2012-05-04 09:30:00,57.67,57.9,57.32,57.41,188600.0,51.5109,51.7163,51.1983,51.2787,188600.0
2012-05-04 10:00:00,57.41,57.47,56.99,56.99,181400.0,51.2787,51.3323,50.9035,50.9035,181400.0
2012-05-04 10:30:00,56.99,57.06,56.9,56.98,149600.0,50.9035,50.9661,50.8231,50.8946,149600.0
2012-05-04 11:00:00,56.98,57.02,56.8,56.94,139100.0,50.8946,50.9303,50.7338,50.8589,139100.0
2012-05-04 11:30:00,56.94,56.97,56.82,56.84,174700.0,50.8589,50.8857,50.7517,50.7695,174700.0
2012-05-04 12:00:00,56.87,56.93,56.74,56.8,132100.0,50.7963,50.8499,50.6802,50.7338,132100.0
2012-05-04 12:30:00,56.81,56.92,56.78,56.85,78000.0,50.7428,50.841,50.716,50.7785,78000.0
2012-05-04 13:00:00,56.86,56.91,56.78,56.88,119000.0,50.7874,50.8321,50.716,50.8053,119000.0
2012-05-04 13:30:00,56.88,56.96,56.85,56.94,231700.0,50.8053,50.8767,50.7785,50.8589,231700.0
2012-05-04 14:00:00,56.93,57.01,56.89,57.01,204700.0,50.8499,50.9214,50.8142,50.9214,204700.0
2012-05-04 14:30:00,57.0,57.01,56.7,56.87,213100.0,50.9125,50.9214,50.6445,50.7963,213100.0
2012-05-04 15:00:00,56.87,56.9,56.75,56.86,133000.0,50.7963,50.8231,50.6892,50.7874,133000.0
2012-05-04 15:30:00,56.86,57.02,56.82,56.89,372200.0,50.7874,50.9303,50.7517,50.8142,372200.0
2012-05-07 09:30:00,56.48,56.73,56.13,56.73,277500.0,50.448,50.6713,50.1354,50.6713,277500.0
2012-05-07 10:00:00,56.72,56.83,56.63,56.65,201700.0,50.6624,50.7606,50.582,50.5998,201700.0
2012-05-07 10:30:00,56.65,56.81,56.49,56.76,191000.0,50.5998,50.7428,50.4569,50.6981,191000.0
2012-05-07 11:00:00,56.77,56.83,56.53,56.56,115400.0,50.707,50.7606,50.4927,50.5195,115400.0
2012-05-07 11:30:00,56.56,56.63,56.53,56.63,68600.0,50.5195,50.582,50.4927,50.582,68600.0
2012-05-07 12:00:00,56.62,56.72,56.6,56.71,71800.0,50.573,50.6624,50.5552,50.6534,71800.0
2012-05-07 12:30:00,56.71,56.82,56.69,56.73,89000.0,50.6534,50.7517,50.6356,50.6713,89000.0
2012-05-07 13:00:00,56.73,56.82,56.64,56.64,84600.0,50.6713,50.7517,50.5909,50.5909,84600.0
2012-05-07 13:30:00,56.64,56.75,56.62,56.7,131700.0,50.5909,50.6892,50.573,50.6445,131700.0
2012-05-07 14:00:00,56.69,56.79,56.57,56.57,89700.0,50.6356,50.7249,50.5284,50.5284,89700.0
2012-05-07 14:30:00,56.57,56.73,56.55,56.71,126600.0,50.5284,50.6713,50.5105,50.6534,126600.0
2012-05-07 15:00:00,56.7,56.72,56.61,56.7,174500.0,50.6445,50.6624,50.5641,50.6445,174500.0
2012-05-07 15:30:00,56.69,56.82,56.55,56.58,319100.0,50.6356,50.7517,50.5105,50.5373,319100.0
2012-05-08 09:30:00,56.24,56.38,55.75,56.03,210900.0,50.2336,50.3587,49.796,50.0461,210900.0
2012-05-08 10:00:00,56.03,56.03,55.7,55.81,186900.0,50.0461,50.0461,49.7513,49.8496,186900.0
2012-05-08 10:30:00,55.8,55.87,55.72,55.8,232000.0,49.8406,49.9031,49.7692,49.8406,232000.0
2012-05-08 11:00:00,55.78,55.86,55.51,55.61,314500.0,49.8228,49.8942,49.5816,49.6709,314500.0
2012-05-08 11:30:00,55.61,55.73,55.5,55.6,150000.0,49.6709,49.7781,49.5727,49.662,150000.0
2012-05-08 12:00:00,55.6,55.62,55.46,55.51,97000.0,49.662,49.6798,49.5369,49.5816,97000.0
2012-05-08 12:30:00,55.51,55.65,55.46,55.59,94400.0,49.5816,49.7066,49.5369,49.653,94400.0
2012-05-08 13:00:00,55.59,55.82,55.58,55.81,193700.0,49.653,49.8585,49.6441,49.8496,193700.0
2012-05-08 13:30:00,55.82,56.01,55.8,56.01,86400.0,49.8585,50.0282,49.8406,50.0282,86400.0
2012-05-08 14:00:00,56.01,56.08,55.9,56.0,65400.0,50.0282,50.0907,49.9299,50.0193,65400.0
2012-05-08 14:30:00,56.0,56.17,55.97,56.13,67500.0,50.0193,50.1711,49.9925,50.1354,67500.0
2012-05-08 15:00:00,56.12,56.48,56.05,56.42,152300.0,50.1264,50.448,50.0639,50.3944,152300.0
2012-05-08 15:30:00,56.42,56.47,56.27,56.3,221300.0,50.3944,50.4391,50.2604,50.2872,221300.0
2012-05-09 09:30:00,55.87,56.09,55.41,55.99,194700.0,49.9031,50.0996,49.4923,50.0103,194700.0
2012-05-09 10:00:00,55.99,56.15,55.52,55.57,128900.0,50.0103,50.1532,49.5905,49.6352,128900.0
2012-05-09 10:30:00,55.6,56.14,55.59,56.07,79500.0,49.662,50.1443,49.653,50.0818,79500.0
2012-05-09 11:00:00,56.07,56.42,55.98,56.31,97500.0,50.0818,50.3944,50.0014,50.2962,97500.0
2012-05-09 11:30:00,56.31,56.56,56.29,56.49,79500.0,50.2962,50.5195,50.2783,50.4569,79500.0
2012-05-09 12:00:00,56.48,56.55,56.36,56.45,85900.0,50.448,50.5105,50.3408,50.4212,85900.0
2012-05-09 12:30:00,56.44,56.49,56.26,56.48,58300.0,50.4123,50.4569,50.2515,50.448,58300.0
2012-05-09 13:00:00,56.49,56.64,56.39,56.48,126400.0,50.4569,50.5909,50.3676,50.448,126400.0
2012-05-09 13:30:00,56.49,56.88,56.46,56.77,134600.0,50.4569,50.8053,50.4301,50.707,134600.0
2012-05-09 14:00:00,56.77,56.93,56.73,56.86,185200.0,50.707,50.8499,50.6713,50.7874,185200.0
2012-05-09 14:30:00,56.87,56.87,56.67,56.68,155000.0,50.7963,50.7963,50.6177,50.6266,155000.0
2012-05-09 15:00:00,56.68,56.71,56.51,56.6,146600.0,50.6266,50.6534,50.4748,50.5552,146600.0
2012-05-09 15:30:00,56.61,56.82,56.48,56.52,391800.0,50.5641,50.7517,50.448,50.4837,391800.0
2012-05-10 09:30:00,56.82,56.91,56.27,56.27,162100.0,50.7517,50.8321,50.2604,50.2604,162100.0
2012-05-10 10:00:00,56.25,56.43,55.87,55.93,144600.0,50.2426,50.4033,49.9031,49.9567,144600.0
2012-05-10 10:30:00,55.93,56.01,55.65,55.67,172700.0,49.9567,50.0282,49.7066,49.7245,172700.0
2012-05-10 11:00:00,55.69,55.73,55.53,55.6,156600.0,49.7424,49.7781,49.5995,49.662,156600.0
2012-05-10 11:30:00,55.59,55.61,55.32,55.34,149700.0,49.653,49.6709,49.4119,49.4297,149700.0
2012-05-10 12:00:00,55.35,55.39,55.12,55.28,196400.0,49.4387,49.4744,49.2332,49.3762,196400.0
2012-05-10 12:30:00,55.28,55.48,55.26,55.44,109800.0,49.3762,49.5548,49.3583,49.5191,109800.0
2012-05-10 13:00:00,55.45,55.5,55.38,55.49,158500.0,49.528,49.5727,49.4655,49.5637,158500.0
2012-05-10 13:30:00,55.49,55.57,55.45,55.46,105900.0,49.5637,49.6352,49.528,49.5369,105900.0
2012-05-10 14:00:00,55.45,55.65,55.44,55.63,75600.0,49.528,49.7066,49.5191,49.6888,75600.0
2012-05-10 14:30:00,55.64,55.65,55.55,55.58,126200.0,49.6977,49.7066,49.6173,49.6441,126200.0
2012-05-10 15:00:00,55.59,55.61,55.47,55.55,128000.0,49.653,49.6709,49.5459,49.6173,128000.0
2012-05-10 15:30:00,55.55,55.57,55.3,55.45,354900.0,49.6173,49.6352,49.394,49.528,354900.0
2012-05-11 09:30:00,55.4,55.85,55.13,55.74,156300.0,49.4833,49.8853,49.2422,49.787,156300.0
2012-05-11 10:00:00,55.74,56.14,55.73,56.14,115500.0,49.787,50.1443,49.7781,50.1443,115500.0
2012-05-11 10:30:00,56.13,56.23,55.92,56.05,133700.0,50.1354,50.2247,49.9478,50.0639,133700.0
2012-05-11 11:00:00,56.05,56.1,55.93,55.97,111600.0,50.0639,50.1086,49.9567,49.9925,111600.0
2012-05-11 11:30:00,56.02,56.13,55.91,55.99,111300.0,50.0371,50.1354,49.9389,50.0103,111300.0
2012-05-11 12:00:00,56.0,56.15,55.97,56.12,125800.0,50.0193,50.1532,49.9925,50.1264,125800.0
2012-05-11 12:30:00,56.13,56.23,56.11,56.12,85800.0,50.1354,50.2247,50.1175,50.1264,85800.0
2012-05-11 13:00:00,56.12,56.12,55.96,56.0,108900.0,50.1264,50.1264,49.9835,50.0193,108900.0
2012-05-11 13:30:00,56.01,56.13,56.0,56.09,64200.0,50.0282,50.1354,50.0193,50.0996,64200.0
2012-05-11 14:00:00,56.1,56.11,56.0,56.07,59800.0,50.1086,50.1175,50.0193,50.0818,59800.0
2012-05-11 14:30:00,56.08,56.1,55.97,55.98,58700.0,50.0907,50.1086,49.9925,50.0014,58700.0
2012-05-11 15:00:00,56.0,56.03,55.88,55.96,136600.0,50.0193,50.0461,49.9121,49.9835,136600.0
2012-05-11 15:30:00,55.96,55.99,55.78,55.84,252700.0,49.9835,50.0103,49.8228,49.8763,252700.0
2012-05-14 09:30:00,55.28,55.41,55.09,55.29,89200.0,49.3762,49.4923,49.2064,49.3851,89200.0
2012-05-14 10:00:00,55.29,55.34,55.09,55.12,97700.0,49.3851,49.4297,49.2064,49.2332,97700.0
2012-05-14 10:30:00,55.12,55.46,55.06,55.38,65800.0,49.2332,49.5369,49.1796,49.4655,65800.0
2012-05-14 11:00:00,55.36,55.66,55.25,55.54,81500.0,49.4476,49.7156,49.3494,49.6084,81500.0
2012-05-14 11:30:00,55.53,55.64,55.51,55.62,66700.0,49.5995,49.6977,49.5816,49.6798,66700.0
2012-05-14 12:00:00,55.62,55.71,55.56,55.62,42100.0,49.6798,49.7602,49.6263,49.6798,42100.0
2012-05-14 12:30:00,55.62,55.69,55.57,55.59,35300.0,49.6798,49.7424,49.6352,49.653,35300.0
2012-05-14 13:00:00,55.6,55.7,55.46,55.53,78900.0,49.662,49.7513,49.5369,49.5995,78900.0
2012-05-14 13:30:00,55.54,55.83,55.53,55.73,45300.0,49.6084,49.8674,49.5995,49.7781,45300.0
2012-05-14 14:00:00,55.73,55.84,55.64,55.73,91800.0,49.7781,49.8763,49.6977,49.7781,91800.0
2012-05-14 14:30:00,55.74,55.75,55.51,55.55,68200.0,49.787,49.796,49.5816,49.6173,68200.0
2012-05-14 15:00:00,55.55,55.59,55.44,55.46,70200.0,49.6173,49.653,49.5191,49.5369,70200.0
2012-05-14 15:30:00,55.47,55.55,55.28,55.35,264300.0,49.5459,49.6173,49.3762,49.4387,264300.0
2012-05-15 09:30:00,55.4,55.77,55.31,55.75,98000.0,49.4833,49.8138,49.403,49.796,98000.0
2012-05-15 10:00:00,55.77,56.07,55.67,56.07,145400.0,49.8138,50.0818,49.7245,50.0818,145400.0
2012-05-15 10:30:00,56.06,56.2,55.94,56.15,135500.0,50.0729,50.1979,49.9657,50.1532,135500.0
2012-05-15 11:00:00,56.15,56.15,55.74,55.82,83900.0,50.1532,50.1532,49.787,49.8585,83900.0
2012-05-15 11:30:00,55.8,56.31,55.8,56.28,83700.0,49.8406,50.2962,49.8406,50.2694,83700.0
2012-05-15 12:00:00,56.29,56.47,56.22,56.44,84400.0,50.2783,50.4391,50.2158,50.4123,84400.0
2012-05-15 12:30:00,56.43,56.45,56.22,56.24,75900.0,50.4033,50.4212,50.2158,50.2336,75900.0
2012-05-15 13:00:00,56.24,56.33,56.12,56.15,100600.0,50.2336,50.314,50.1264,50.1532,100600.0
2012-05-15 13:30:00,56.13,56.13,55.79,55.9,85000.0,50.1354,50.1354,49.8317,49.9299,85000.0
2012-05-15 14:00:00,55.91,56.07,55.89,55.97,107200.0,49.9389,50.0818,49.921,49.9925,107200.0
2012-05-15 14:30:00,55.97,56.01,55.75,55.76,117300.0,49.9925,50.0282,49.796,49.8049,117300.0
2012-05-15 15:00:00,55.76,55.76,55.36,55.41,174500.0,49.8049,49.8049,49.4476,49.4923,174500.0
2012-05-15 15:30:00,55.4,55.67,55.4,55.49,320200.0,49.4833,49.7245,49.4833,49.5637,320200.0
2012-05-16 09:30:00,55.66,56.01,55.6,55.7,130200.0,49.7156,50.0282,49.662,49.7513,130200.0
2012-05-16 10:00:00,55.7,55.99,55.63,55.97,101800.0,49.7513,50.0103,49.6888,49.9925,101800.0
2012-05-16 10:30:00,55.95,56.11,55.93,55.95,94700.0,49.9746,50.1175,49.9567,49.9746,94700.0
2012-05-16 11:00:00,55.96,55.97,55.59,55.59,114000.0,49.9835,49.9925,49.653,49.653,114000.0
2012-05-16 11:30:00,55.56,55.65,55.5,55.6,78500.0,49.6263,49.7066,49.5727,49.662,78500.0
2012-05-16 12:00:00,55.58,55.6,55.2,55.4,266300.0,49.6441,49.662,49.3047,49.4833,266300.0
2012-05-16 12:30:00,55.4,55.51,55.37,55.4,128600.0,49.4833,49.5816,49.4565,49.4833,128600.0
2012-05-16 13:00:00,55.4,55.49,55.37,55.47,77400.0,49.4833,49.5637,49.4565,49.5459,77400.0
2012-05-16 13:30:00,55.47,55.47,55.17,55.31,90100.0,49.5459,49.5459,49.2779,49.403,90100.0
2012-05-16 14:00:00,55.31,55.45,55.17,55.26,135100.0,49.403,49.528,49.2779,49.3583,135100.0
2012-05-16 14:30:00,55.26,55.49,55.17,55.43,147900.0,49.3583,49.5637,49.2779,49.5101,147900.0
2012-05-16 15:00:00,55.42,55.44,55.1,55.14,193200.0,49.5012,49.5191,49.2154,49.2511,193200.0
2012-05-16 15:30:00,55.12,55.31,55.1,55.1,362300.0,49.2332,49.403,49.2154,49.2154,362300.0
2012-05-17 09:30:00,55.0,55.29,54.6,55.19,223800.0,49.1261,49.3851,48.7688,49.2958,223800.0
2012-05-17 10:00:00,55.16,55.21,54.85,55.1,265900.0,49.269,49.3136,48.9921,49.2154,265900.0
2012-05-17 10:30:00,55.09,55.09,54.63,54.73,264800.0,49.2064,49.2064,48.7956,48.8849,264800.0
2012-05-17 11:00:00,54.74,54.81,54.5,54.56,148200.0,48.8938,48.9563,48.6795,48.733,148200.0
2012-05-17 11:30:00,54.57,54.6,54.21,54.4,269000.0,48.742,48.7688,48.4204,48.5901,269000.0
2012-05-17 12:00:00,54.39,54.56,54.21,54.56,160700.0,48.5812,48.733,48.4204,48.733,160700.0
2012-05-17 12:30:00,54.56,54.72,54.51,54.6,126300.0,48.733,48.876,48.6884,48.7688,126300.0
2012-05-17 13:00:00,54.6,54.78,54.6,54.63,125300.0,48.7688,48.9296,48.7688,48.7956,125300.0
2012-05-17 13:30:00,54.64,54.82,54.59,54.79,99500.0,48.8045,48.9653,48.7598,48.9385,99500.0
2012-05-17 14:00:00,54.78,54.99,54.73,54.95,181500.0,48.9296,49.1171,48.8849,49.0814,181500.0
2012-05-17 14:30:00,54.94,54.95,54.66,54.68,121900.0,49.0725,49.0814,48.8224,48.8402,121900.0
2012-05-17 15:00:00,54.68,54.95,54.67,54.93,231400.0,48.8402,49.0814,48.8313,49.0635,231400.0
2012-05-17 15:30:00,54.93,54.94,54.46,54.46,462900.0,49.0635,49.0725,48.6437,48.6437,462900.0
2012-05-18 09:30:00,54.52,56.72,54.17,56.08,960600.0,48.6973,50.6624,48.3847,50.0907,960600.0
2012-05-18 10:00:00,56.06,56.9,56.0,56.38,468900.0,50.0729,50.8231,50.0193,50.3587,468900.0
2012-05-18 10:30:00,56.39,56.59,56.33,56.38,279600.0,50.3676,50.5462,50.314,50.3587,279600.0
2012-05-18 11:00:00,56.41,56.42,54.08,55.51,348900.0,50.3855,50.3944,48.3043,49.5816,348900.0
2012-05-18 11:30:00,55.52,55.54,53.38,54.8,616800.0,49.5905,49.6084,47.6791,48.9474,616800.0
2012-05-18 12:00:00,54.8,55.06,54.6,55.0,373100.0,48.9474,49.1796,48.7688,49.1261,373100.0
2012-05-18 12:30:00,55.0,55.24,54.81,55.14,215200.0,49.1261,49.3404,48.9563,49.2511,215200.0
2012-05-18 13:00:00,55.13,55.14,54.98,55.01,156400.0,49.2422,49.2511,49.1082,49.135,156400.0
2012-05-18 13:30:00,55.01,55.07,54.89,54.98,146000.0,49.135,49.1886,49.0278,49.1082,146000.0
2012-05-18 14:00:00,54.98,55.13,54.86,55.13,188600.0,49.1082,49.2422,49.001,49.2422,188600.0
2012-05-18 14:30:00,55.13,55.15,54.93,54.95,226200.0,49.2422,49.26,49.0635,49.0814,226200.0
2012-05-18 15:00:00,54.94,55.05,54.56,54.59,366400.0,49.0725,49.1707,48.733,48.7598,366400.0
2012-05-18 15:30:00,54.59,54.62,54.27,54.52,611800.0,48.7598,48.7866,48.474,48.6973,611800.0
2012-05-21 09:30:00,54.55,54.61,53.49,53.56,464700.0,48.7241,48.7777,47.7773,47.8398,464700.0
2012-05-21 10:00:00,53.55,53.92,53.55,53.86,509500.0,47.8309,48.1614,47.8309,48.1078,509500.0
2012-05-21 10:30:00,53.81,54.23,53.81,54.22,431500.0,48.0631,48.4383,48.0631,48.4294,431500.0
2012-05-21 11:00:00,54.21,54.62,54.21,54.47,321400.0,48.4204,48.7866,48.4204,48.6527,321400.0
2012-05-21 11:30:00,54.48,54.54,54.19,54.2,132900.0,48.6616,48.7152,48.4026,48.4115,132900.0
2012-05-21 12:00:00,54.2,54.86,54.18,54.86,130000.0,48.4115,49.001,48.3936,49.001,130000.0
2012-05-21 12:30:00,54.84,54.93,54.56,54.81,229700.0,48.9831,49.0635,48.733,48.9563,229700.0
2012-05-21 13:00:00,54.81,54.94,54.77,54.83,125800.0,48.9563,49.0725,48.9206,48.9742,125800.0
2012-05-21 13:30:00,54.83,54.88,54.7,54.73,161600.0,48.9742,49.0189,48.8581,48.8849,161600.0
2012-05-21 14:00:00,54.73,54.9,54.6,54.84,189100.0,48.8849,49.0367,48.7688,48.9831,189100.0
2012-05-21 14:30:00,54.85,55.09,54.8,55.08,125700.0,48.9921,49.2064,48.9474,49.1975,125700.0
2012-05-21 15:00:00,55.08,55.35,55.06,55.24,215000.0,49.1975,49.4387,49.1796,49.3404,215000.0
2012-05-21 15:30:00,55.22,55.39,55.14,55.25,411800.0,49.3226,49.4744,49.2511,49.3494,411800.0
2012-05-22 09:30:00,55.34,55.73,55.07,55.68,215800.0,49.4297,49.7781,49.1886,49.7334,215800.0
2012-05-22 10:00:00,55.67,56.04,55.66,55.96,213300.0,49.7245,50.055,49.7156,49.9835,213300.0
2012-05-22 10:30:00,55.97,56.11,55.94,56.09,131800.0,49.9925,50.1175,49.9657,50.0996,131800.0
2012-05-22 11:00:00,56.1,56.2,56.01,56.18,87000.0,50.1086,50.1979,50.0282,50.18,87000.0
2012-05-22 11:30:00,56.16,56.24,56.11,56.14,78300.0,50.1622,50.2336,50.1175,50.1443,78300.0
2012-05-22 12:00:00,56.15,56.16,55.88,56.03,101700.0,50.1532,50.1622,49.9121,50.0461,101700.0
2012-05-22 12:30:00,56.03,56.07,55.9,56.01,79200.0,50.0461,50.0818,49.9299,50.0282,79200.0
2012-05-22 13:00:00,56.01,56.14,55.86,55.9,74900.0,50.0282,50.1443,49.8942,49.9299,74900.0
2012-05-22 13:30:00,55.89,56.07,55.89,55.98,66300.0,49.921,50.0818,49.921,50.0014,66300.0
2012-05-22 14:00:00,55.97,56.15,55.93,56.13,100800.0,49.9925,50.1532,49.9567,50.1354,100800.0
2012-05-22 14:30:00,56.12,56.36,55.92,56.19,203900.0,50.1264,50.3408,49.9478,50.189,203900.0
2012-05-22 15:00:00,56.19,56.22,55.92,55.92,141900.0,50.189,50.2158,49.9478,49.9478,141900.0
2012-05-22 15:30:00,55.91,56.02,55.66,56.02,291800.0,49.9389,50.0371,49.7156,50.0371,291800.0
2012-05-23 09:30:00,55.74,55.93,55.29,55.93,149600.0,49.787,49.9567,49.3851,49.9567,149600.0
2012-05-23 10:00:00,55.93,56.02,55.55,55.75,123000.0,49.9567,50.0371,49.6173,49.796,123000.0
2012-05-23 10:30:00,55.76,55.79,55.27,55.43,88000.0,49.8049,49.8317,49.3672,49.5101,88000.0
2012-05-23 11:00:00,55.42,55.71,55.34,55.52,74800.0,49.5012,49.7602,49.4297,49.5905,74800.0
2012-05-23 11:30:00,55.52,55.63,55.41,55.41,109600.0,49.5905,49.6888,49.4923,49.4923,109600.0
2012-05-23 12:00:00,55.43,55.43,55.24,55.29,98600.0,49.5101,49.5101,49.3404,49.3851,98600.0
2012-05-23 12:30:00,55.27,55.64,55.26,55.63,129900.0,49.3672,49.6977,49.3583,49.6888,129900.0
2012-05-23 13:00:00,55.6,55.73,55.58,55.72,89700.0,49.662,49.7781,49.6441,49.7692,89700.0
2012-05-23 13:30:00,55.73,55.92,55.71,55.88,94100.0,49.7781,49.9478,49.7602,49.9121,94100.0
2012-05-23 14:00:00,55.87,55.89,55.55,55.62,96300.0,49.9031,49.921,49.6173,49.6798,96300.0
2012-05-23 14:30:00,55.59,55.99,55.58,55.95,122800.0,49.653,50.0103,49.6441,49.9746,122800.0
2012-05-23 15:00:00,55.95,56.33,55.89,56.26,231700.0,49.9746,50.314,49.921,50.2515,231700.0
2012-05-23 15:30:00,56.26,56.63,56.26,56.46,344300.0,50.2515,50.582,50.2515,50.4301,344300.0
2012-05-24 09:30:00,56.46,56.52,56.05,56.12,154800.0,50.4301,50.4837,50.0639,50.1264,154800.0
2012-05-24 10:00:00,56.11,56.33,56.02,56.33,106300.0,50.1175,50.314,50.0371,50.314,106300.0
2012-05-24 10:30:00,56.31,56.48,56.2,56.23,99000.0,50.2962,50.448,50.1979,50.2247,99000.0
2012-05-24 11:00:00,56.23,56.41,56.21,56.24,93300.0,50.2247,50.3855,50.2068,50.2336,93300.0
2012-05-24 11:30:00,56.22,56.22,55.97,56.01,69800.0,50.2158,50.2158,49.9925,50.0282,69800.0
2012-05-24 12:00:00,56.02,56.07,55.81,56.03,131500.0,50.0371,50.0818,49.8496,50.0461,131500.0
2012-05-24 12:30:00,56.03,56.16,55.99,56.1,113400.0,50.0461,50.1622,50.0103,50.1086,113400.0
2012-05-24 13:00:00,56.1,56.22,55.98,56.04,66200.0,50.1086,50.2158,50.0014,50.055,66200.0
2012-05-24 13:30:00,56.03,56.2,55.95,55.95,101800.0,50.0461,50.1979,49.9746,49.9746,101800.0
2012-05-24 14:00:00,55.95,56.16,55.92,56.1,147300.0,49.9746,50.1622,49.9478,50.1086,147300.0
2012-05-24 14:30:00,56.11,56.16,55.87,55.91,200900.0,50.1175,50.1622,49.9031,49.9389,200900.0
2012-05-24 15:00:00,55.92,56.29,55.89,56.18,214500.0,49.9478,50.2783,49.921,50.18,214500.0
2012-05-24 15:30:00,56.18,56.4,56.06,56.39,308400.0,50.18,50.3765,50.0729,50.3676,308400.0
2012-05-25 09:30:00,56.5,56.7,56.32,56.62,149600.0,50.4659,50.6445,50.3051,50.573,149600.0
2012-05-25 10:00:00,56.62,56.63,56.13,56.37,90200.0,50.573,50.582,50.1354,50.3497,90200.0
2012-05-25 10:30:00,56.37,56.59,56.28,56.38,58200.0,50.3497,50.5462,50.2694,50.3587,58200.0
2012-05-25 11:00:00,56.38,56.61,56.37,56.53,72100.0,50.3587,50.5641,50.3497,50.4927,72100.0
2012-05-25 11:30:00,56.51,56.59,56.38,56.57,91500.0,50.4748,50.5462,50.3587,50.5284,91500.0
2012-05-25 12:00:00,56.56,56.6,56.45,56.46,93200.0,50.5195,50.5552,50.4212,50.4301,93200.0
2012-05-25 12:30:00,56.45,56.61,56.42,56.59,54100.0,50.4212,50.5641,50.3944,50.5462,54100.0
2012-05-25 13:00:00,56.59,56.64,56.53,56.62,112900.0,50.5462,50.5909,50.4927,50.573,112900.0
2012-05-25 13:30:00,56.64,56.76,56.63,56.68,59600.0,50.5909,50.6981,50.582,50.6266,59600.0
2012-05-25 14:00:00,56.68,56.72,56.46,56.5,67100.0,50.6266,50.6624,50.4301,50.4659,67100.0
2012-05-25 14:30:00,56.48,56.51,56.38,56.4,67500.0,50.448,50.4748,50.3587,50.3765,67500.0
2012-05-25 15:00:00,56.39,56.45,56.25,56.36,105500.0,50.3676,50.4212,50.2426,50.3408,105500.0
2012-05-25 15:30:00,56.37,56.51,56.33,56.45,206800.0,50.3497,50.4748,50.314,50.4212,206800.0
2012-05-29 09:30:00,56.5,56.72,56.37,56.62,207800.0,50.4659,50.6624,50.3497,50.573,207800.0
2012-05-29 10:00:00,56.63,57.14,56.5,57.14,172400.0,50.582,51.0375,50.4659,51.0375,172400.0
2012-05-29 10:30:00,57.13,57.2,56.97,57.01,103700.0,51.0286,51.0911,50.8857,50.9214,103700.0
2012-05-29 11:00:00,57.01,57.03,56.82,56.92,56900.0,50.9214,50.9393,50.7517,50.841,56900.0
2012-05-29 11:30:00,56.92,56.92,56.45,56.51,76600.0,50.841,50.841,50.4212,50.4748,76600.0
2012-05-29 12:00:00,56.51,56.54,56.28,56.37,109200.0,50.4748,50.5016,50.2694,50.3497,109200.0
2012-05-29 12:30:00,56.39,56.47,56.26,56.42,52000.0,50.3676,50.4391,50.2515,50.3944,52000.0
2012-05-29 13:00:00,56.42,56.48,56.35,56.37,54400.0,50.3944,50.448,50.3319,50.3497,54400.0
2012-05-29 13:30:00,56.35,56.52,56.28,56.5,51900.0,50.3319,50.4837,50.2694,50.4659,51900.0
2012-05-29 14:00:00,56.5,56.6,56.44,56.55,82200.0,50.4659,50.5552,50.4123,50.5105,82200.0
2012-05-29 14:30:00,56.55,56.61,56.44,56.58,81300.0,50.5105,50.5641,50.4123,50.5373,81300.0
2012-05-29 15:00:00,56.59,56.63,56.48,56.58,90400.0,50.5462,50.582,50.448,50.5373,90400.0
2012-05-29 15:30:00,56.59,56.69,56.51,56.63,286100.0,50.5462,50.6356,50.4748,50.582,286100.0
2012-05-30 09:30:00,56.24,56.36,55.69,55.7,204900.0,50.2336,50.3408,49.7424,49.7513,204900.0
2012-05-30 10:00:00,55.67,56.02,55.62,55.95,153700.0,49.7245,50.0371,49.6798,49.9746,153700.0
2012-05-30 10:30:00,55.94,55.99,55.75,55.86,123500.0,49.9657,50.0103,49.796,49.8942,123500.0
2012-05-30 11:00:00,55.85,56.04,55.84,55.97,187200.0,49.8853,50.055,49.8763,49.9925,187200.0
2012-05-30 11:30:00,55.97,56.09,55.89,56.03,207000.0,49.9925,50.0996,49.921,50.0461,207000.0
2012-05-30 12:00:00,56.03,56.07,55.78,55.84,125800.0,50.0461,50.0818,49.8228,49.8763,125800.0
2012-05-30 12:30:00,55.84,56.03,55.83,56.0,106200.0,49.8763,50.0461,49.8674,50.0193,106200.0
2012-05-30 13:00:00,56.0,56.03,55.86,55.97,51000.0,50.0193,50.0461,49.8942,49.9925,51000.0
2012-05-30 13:30:00,55.95,56.29,55.93,56.26,187500.0,49.9746,50.2783,49.9567,50.2515,187500.0
2012-05-30 14:00:00,56.27,56.39,56.19,56.25,90800.0,50.2604,50.3676,50.189,50.2426,90800.0
2012-05-30 14:30:00,56.26,56.3,56.13,56.19,78200.0,50.2515,50.2872,50.1354,50.189,78200.0
2012-05-30 15:00:00,56.19,56.3,55.89,56.26,119800.0,50.189,50.2872,49.921,50.2515,119800.0
2012-05-30 15:30:00,56.27,56.41,56.2,56.2,377400.0,50.2604,50.3855,50.1979,50.1979,377400.0
2012-05-31 09:30:00,56.38,56.41,55.97,56.04,140700.0,50.3587,50.3855,49.9925,50.055,140700.0
2012-05-31 10:00:00,56.02,56.15,55.92,56.13,247100.0,50.0371,50.1532,49.9478,50.1354,247100.0
2012-05-31 10:30:00,56.11,56.24,56.0,56.08,109100.0,50.1175,50.2336,50.0193,50.0907,109100.0
2012-05-31 11:00:00,56.05,56.08,55.76,55.81,123900.0,50.0639,50.0907,49.8049,49.8496,123900.0
2012-05-31 11:30:00,55.8,56.02,55.79,55.97,99900.0,49.8406,50.0371,49.8317,49.9925,99900.0
2012-05-31 12:00:00,55.97,56.2,55.93,56.16,111800.0,49.9925,50.1979,49.9567,50.1622,111800.0
2012-05-31 12:30:00,56.15,56.3,56.13,56.28,93200.0,50.1532,50.2872,50.1354,50.2694,93200.0
2012-05-31 13:00:00,56.27,56.5,56.26,56.26,105900.0,50.2604,50.4659,50.2515,50.2515,105900.0
2012-05-31 13:30:00,56.26,56.29,56.04,56.1,66100.0,50.2515,50.2783,50.055,50.1086,66100.0
2012-05-31 14:00:00,56.08,56.36,56.05,56.26,84100.0,50.0907,50.3408,50.0639,50.2515,84100.0
2012-05-31 14:30:00,56.25,56.28,56.04,56.27,78000.0,50.2426,50.2694,50.055,50.2604,78000.0
2012-05-31 15:00:00,56.26,56.64,56.18,56.63,170700.0,50.2515,50.5909,50.18,50.582,170700.0
2012-05-31 15:30:00,56.61,56.72,56.23,56.23,424900.0,50.5641,50.6624,50.2247,50.2247,424900.0
2012-06-01 09:30:00,55.14,55.55,55.04,55.48,289500.0,49.2511,49.6173,49.1618,49.5548,289500.0
2012-06-01 10:00:00,55.52,55.59,55.11,55.17,175800.0,49.5905,49.653,49.2243,49.2779,175800.0
2012-06-01 10:30:00,55.17,55.34,55.07,55.23,132700.0,49.2779,49.4297,49.1886,49.3315,132700.0
2012-06-01 11:00:00,55.24,55.28,55.1,55.22,120500.0,49.3404,49.3762,49.2154,49.3226,120500.0
2012-06-01 11:30:00,55.23,55.35,55.14,55.31,142500.0,49.3315,49.4387,49.2511,49.403,142500.0
2012-06-01 12:00:00,55.31,55.34,55.22,55.26,155600.0,49.403,49.4297,49.3226,49.3583,155600.0
2012-06-01 12:30:00,55.26,55.29,55.2,55.23,102700.0,49.3583,49.3851,49.3047,49.3315,102700.0
2012-06-01 13:00:00,55.21,55.29,55.11,55.11,114700.0,49.3136,49.3851,49.2243,49.2243,114700.0
2012-06-01 13:30:00,55.12,55.15,55.02,55.07,117000.0,49.2332,49.26,49.1439,49.1886,117000.0
2012-06-01 14:00:00,55.08,55.13,54.96,55.11,119600.0,49.1975,49.2422,49.0903,49.2243,119600.0
2012-06-01 14:30:00,55.11,55.29,54.99,55.0,127300.0,49.2243,49.3851,49.1171,49.1261,127300.0
2012-06-01 15:00:00,55.01,55.13,54.94,55.01,181700.0,49.135,49.2422,49.0725,49.135,181700.0
2012-06-01 15:30:00,55.01,55.08,54.77,54.8,368700.0,49.135,49.1975,48.9206,48.9474,368700.0
2012-06-04 09:30:00,55.28,55.6,54.99,55.13,138800.0,49.3762,49.662,49.1171,49.2422,138800.0
2012-06-04 10:00:00,55.1,55.11,54.81,54.94,200000.0,49.2154,49.2243,48.9563,49.0725,200000.0
2012-06-04 10:30:00,54.95,55.02,54.83,54.91,90600.0,49.0814,49.1439,48.9742,49.0457,90600.0
2012-06-04 11:00:00,54.89,54.92,54.69,54.73,76400.0,49.0278,49.0546,48.8492,48.8849,76400.0
2012-06-04 11:30:00,54.73,54.77,54.55,54.58,70800.0,48.8849,48.9206,48.7241,48.7509,70800.0
2012-06-04 12:00:00,54.58,54.62,54.31,54.34,94100.0,48.7509,48.7866,48.5097,48.5365,94100.0
2012-06-04 12:30:00,54.34,54.41,54.32,54.4,67800.0,48.5365,48.5991,48.5187,48.5901,67800.0
2012-06-04 13:00:00,54.4,54.46,54.3,54.35,98900.0,48.5901,48.6437,48.5008,48.5455,98900.0
2012-06-04 13:30:00,54.35,54.46,54.3,54.46,124800.0,48.5455,48.6437,48.5008,48.6437,124800.0
2012-06-04 14:00:00,54.47,54.64,54.39,54.6,136800.0,48.6527,48.8045,48.5812,48.7688,136800.0
2012-06-04 14:30:00,54.6,54.79,54.55,54.64,84600.0,48.7688,48.9385,48.7241,48.8045,84600.0
2012-06-04 15:00:00,54.62,54.82,54.59,54.78,150700.0,48.7866,48.9653,48.7598,48.9296,150700.0
2012-06-04 15:30:00,54.76,54.95,54.63,54.9,257600.0,48.9117,49.0814,48.7956,49.0367,257600.0
2012-06-05 09:30:00,54.7,55.2,54.69,55.12,71500.0,48.8581,49.3047,48.8492,49.2332,71500.0
2012-06-05 10:00:00,55.17,55.43,55.17,55.33,90700.0,49.2779,49.5101,49.2779,49.4208,90700.0
2012-06-05 10:30:00,55.34,55.35,54.86,54.88,58700.0,49.4297,49.4387,49.001,49.0189,58700.0
2012-06-05 11:00:00,54.9,55.23,54.84,55.04,70800.0,49.0367,49.3315,48.9831,49.1618,70800.0
2012-06-05 11:30:00,55.02,55.11,54.84,54.84,57300.0,49.1439,49.2243,48.9831,48.9831,57300.0
2012-06-05 12:00:00,54.84,55.12,54.84,54.99,82000.0,48.9831,49.2332,48.9831,49.1171,82000.0
2012-06-05 12:30:00,55.0,55.2,54.95,55.09,78800.0,49.1261,49.3047,49.0814,49.2064,78800.0
2012-06-05 13:00:00,55.07,55.14,54.99,55.14,69400.0,49.1886,49.2511,49.1171,49.2511,69400.0
2012-06-05 13:30:00,55.14,55.49,55.14,55.43,86200.0,49.2511,49.5637,49.2511,49.5101,86200.0
2012-06-05 14:00:00,55.43,55.65,55.39,55.62,62400.0,49.5101,49.7066,49.4744,49.6798,62400.0
2012-06-05 14:30:00,55.61,55.71,55.45,55.48,59100.0,49.6709,49.7602,49.528,49.5548,59100.0
2012-06-05 15:00:00,55.5,55.65,55.5,55.58,92100.0,49.5727,49.7066,49.5727,49.6441,92100.0
2012-06-05 15:30:00,55.58,55.73,55.56,55.63,238700.0,49.6441,49.7781,49.6263,49.6888,238700.0
2012-06-06 09:30:00,56.0,57.0,55.72,56.94,138100.0,50.0193,50.9125,49.7692,50.8589,138100.0
2012-06-06 10:00:00,56.95,56.98,56.7,56.79,106600.0,50.8678,50.8946,50.6445,50.7249,106600.0
2012-06-06 10:30:00,56.78,57.02,56.75,56.93,122900.0,50.716,50.9303,50.6892,50.8499,122900.0
2012-06-06 11:00:00,56.93,57.07,56.82,57.07,75500.0,50.8499,50.975,50.7517,50.975,75500.0
2012-06-06 11:30:00,57.07,57.18,57.02,57.11,109400.0,50.975,51.0732,50.9303,51.0107,109400.0
2012-06-06 12:00:00,57.12,57.24,57.11,57.23,54300.0,51.0196,51.1268,51.0107,51.1179,54300.0
2012-06-06 12:30:00,57.22,57.46,57.19,57.46,132200.0,51.109,51.3233,51.0822,51.3233,132200.0
2012-06-06 13:00:00,57.46,57.5,57.3,57.49,212200.0,51.3233,51.3591,51.1804,51.3501,212200.0
2012-06-06 13:30:00,57.5,57.52,57.35,57.36,73500.0,51.3591,51.3769,51.2251,51.234,73500.0
2012-06-06 14:00:00,57.37,57.48,57.28,57.46,120400.0,51.2429,51.3412,51.1626,51.3233,120400.0
2012-06-06 14:30:00,57.46,57.55,57.44,57.48,138800.0,51.3233,51.4037,51.3055,51.3412,138800.0
2012-06-06 15:00:00,57.48,57.57,57.44,57.5,128500.0,51.3412,51.4216,51.3055,51.3591,128500.0
2012-06-06 15:30:00,57.51,57.72,57.45,57.72,340200.0,51.368,51.5556,51.3144,51.5556,340200.0
2012-06-07 09:30:00,58.09,58.2,57.85,58.06,181600.0,51.886,51.9843,51.6717,51.8593,181600.0
2012-06-07 10:00:00,58.06,58.18,57.9,58.04,186800.0,51.8593,51.9664,51.7163,51.8414,186800.0
2012-06-07 10:30:00,58.03,58.09,57.82,58.01,144900.0,51.8325,51.886,51.6449,51.8146,144900.0
2012-06-07 11:00:00,58.0,58.09,57.82,57.97,145200.0,51.8057,51.886,51.6449,51.7789,145200.0
2012-06-07 11:30:00,57.96,58.07,57.9,57.98,84000.0,51.7699,51.8682,51.7163,51.7878,84000.0
2012-06-07 12:00:00,57.96,58.08,57.84,57.93,73100.0,51.7699,51.8771,51.6627,51.7431,73100.0
2012-06-07 12:30:00,57.93,57.94,57.73,57.77,105900.0,51.7431,51.7521,51.5645,51.6002,105900.0
2012-06-07 13:00:00,57.77,57.88,57.75,57.83,90400.0,51.6002,51.6985,51.5824,51.6538,90400.0
2012-06-07 13:30:00,57.84,57.85,57.49,57.51,83000.0,51.6627,51.6717,51.3501,51.368,83000.0
2012-06-07 14:00:00,57.5,57.55,57.45,57.53,86700.0,51.3591,51.4037,51.3144,51.3859,86700.0
2012-06-07 14:30:00,57.53,57.53,57.45,57.48,87400.0,51.3859,51.3859,51.3144,51.3412,87400.0
2012-06-07 15:00:00,57.48,57.49,57.25,57.29,135200.0,51.3412,51.3501,51.1358,51.1715,135200.0
2012-06-07 15:30:00,57.29,57.32,56.94,56.95,413900.0,51.1715,51.1983,50.8589,50.8678,413900.0
2012-06-08 09:30:00,56.92,56.92,56.5,56.54,191600.0,50.841,50.841,50.4659,50.5016,191600.0
2012-06-08 10:00:00,56.55,56.91,56.53,56.91,127000.0,50.5105,50.8321,50.4927,50.8321,127000.0
2012-06-08 10:30:00,56.9,57.1,56.85,57.04,143600.0,50.8231,51.0018,50.7785,50.9482,143600.0
2012-06-08 11:00:00,57.04,57.05,56.86,56.94,292500.0,50.9482,50.9571,50.7874,50.8589,292500.0
2012-06-08 11:30:00,56.94,57.07,56.91,56.93,251300.0,50.8589,50.975,50.8321,50.8499,251300.0
2012-06-08 12:00:00,56.93,57.04,56.89,56.98,137000.0,50.8499,50.9482,50.8142,50.8946,137000.0
2012-06-08 12:30:00,56.98,57.05,56.94,57.0,145100.0,50.8946,50.9571,50.8589,50.9125,145100.0
2012-06-08 13:00:00,57.0,57.01,56.9,56.96,303100.0,50.9125,50.9214,50.8231,50.8767,303100.0
2012-06-08 13:30:00,56.96,57.03,56.95,56.98,122200.0,50.8767,50.9393,50.8678,50.8946,122200.0
2012-06-08 14:00:00,56.98,57.03,56.94,57.0,98500.0,50.8946,50.9393,50.8589,50.9125,98500.0
2012-06-08 14:30:00,56.99,57.03,56.92,56.92,149400.0,50.9035,50.9393,50.841,50.841,149400.0
2012-06-08 15:00:00,56.93,57.0,56.9,56.93,194500.0,50.8499,50.9125,50.8231,50.8499,194500.0
2012-06-08 15:30:00,56.93,57.11,56.88,57.0,365300.0,50.8499,51.0107,50.8053,50.9125,365300.0
2012-06-11 09:30:00,57.24,57.38,56.45,56.45,239600.0,51.1268,51.2519,50.4212,50.4212,239600.0
2012-06-11 10:00:00,56.45,56.64,56.26,56.35,174800.0,50.4212,50.5909,50.2515,50.3319,174800.0
2012-06-11 10:30:00,56.35,56.43,56.0,56.08,163100.0,50.3319,50.4033,50.0193,50.0907,163100.0
2012-06-11 11:00:00,56.11,56.2,56.02,56.13,192400.0,50.1175,50.1979,50.0371,50.1354,192400.0
2012-06-11 11:30:00,56.12,56.18,55.94,55.98,160100.0,50.1264,50.18,49.9657,50.0014,160100.0
2012-06-11 12:00:00,55.98,56.0,55.79,55.79,156300.0,50.0014,50.0193,49.8317,49.8317,156300.0
2012-06-11 12:30:00,55.79,55.95,55.77,55.94,109400.0,49.8317,49.9746,49.8138,49.9657,109400.0
2012-06-11 13:00:00,55.94,56.07,55.9,56.05,117200.0,49.9657,50.0818,49.9299,50.0639,117200.0
2012-06-11 13:30:00,56.06,56.11,55.86,55.9,96800.0,50.0729,50.1175,49.8942,49.9299,96800.0
2012-06-11 14:00:00,55.9,55.92,55.69,55.79,114200.0,49.9299,49.9478,49.7424,49.8317,114200.0
2012-06-11 14:30:00,55.79,55.86,55.72,55.75,116300.0,49.8317,49.8942,49.7692,49.796,116300.0
2012-06-11 15:00:00,55.75,55.78,55.46,55.5,170900.0,49.796,49.8228,49.5369,49.5727,170900.0
2012-06-11 15:30:00,55.5,55.74,55.37,55.42,427800.0,49.5727,49.787,49.4565,49.5012,427800.0
2012-06-12 09:30:00,55.76,56.0,55.46,55.79,204700.0,49.8049,50.0193,49.5369,49.8317,204700.0
2012-06-12 10:00:00,55.79,55.96,55.48,55.7,158000.0,49.8317,49.9835,49.5548,49.7513,158000.0
2012-06-12 10:30:00,55.69,55.98,55.58,55.93,149200.0,49.7424,50.0014,49.6441,49.9567,149200.0
2012-06-12 11:00:00,55.94,56.37,55.94,56.33,117100.0,49.9657,50.3497,49.9657,50.314,117100.0
2012-06-12 11:30:00,56.34,56.42,56.14,56.18,67500.0,50.3229,50.3944,50.1443,50.18,67500.0
2012-06-12 12:00:00,56.19,56.3,56.05,56.11,51400.0,50.189,50.2872,50.0639,50.1175,51400.0
2012-06-12 12:30:00,56.11,56.18,56.0,56.05,38500.0,50.1175,50.18,50.0193,50.0639,38500.0
2012-06-12 13:00:00,56.03,56.31,56.02,56.18,98800.0,50.0461,50.2962,50.0371,50.18,98800.0
2012-06-12 13:30:00,56.19,56.38,56.18,56.27,195100.0,50.189,50.3587,50.18,50.2604,195100.0
2012-06-12 14:00:00,56.28,56.35,56.22,56.26,64500.0,50.2694,50.3319,50.2158,50.2515,64500.0
2012-06-12 14:30:00,56.26,56.5,56.25,56.38,101600.0,50.2515,50.4659,50.2426,50.3587,101600.0
2012-06-12 15:00:00,56.37,56.59,56.34,56.55,138000.0,50.3497,50.5462,50.3229,50.5105,138000.0
2012-06-12 15:30:00,56.56,56.75,56.49,56.75,324100.0,50.5195,50.6892,50.4569,50.6892,324100.0
2012-06-13 09:30:00,56.57,56.86,56.41,56.52,164800.0,50.5284,50.7874,50.3855,50.4837,164800.0
2012-06-13 10:00:00,56.52,56.95,56.47,56.95,145400.0,50.4837,50.8678,50.4391,50.8678,145400.0
2012-06-13 10:30:00,56.95,57.32,56.95,57.29,109900.0,50.8678,51.1983,50.8678,51.1715,109900.0
2012-06-13 11:00:00,57.28,57.28,57.09,57.12,163400.0,51.1626,51.1626,50.9928,51.0196,163400.0
2012-06-13 11:30:00,57.13,57.17,56.85,56.87,264200.0,51.0286,51.0643,50.7785,50.7963,264200.0
2012-06-13 12:00:00,56.86,56.92,56.77,56.86,67100.0,50.7874,50.841,50.707,50.7874,67100.0
2012-06-13 12:30:00,56.87,57.08,56.87,56.99,108700.0,50.7963,50.9839,50.7963,50.9035,108700.0
2012-06-13 13:00:00,57.01,57.03,56.92,56.99,93500.0,50.9214,50.9393,50.841,50.9035,93500.0
2012-06-13 13:30:00,57.0,57.0,56.78,56.81,103100.0,50.9125,50.9125,50.716,50.7428,103100.0
2012-06-13 14:00:00,56.8,56.87,56.73,56.8,77800.0,50.7338,50.7963,50.6713,50.7338,77800.0
2012-06-13 14:30:00,56.81,56.82,56.65,56.73,130700.0,50.7428,50.7517,50.5998,50.6713,130700.0
2012-06-13 15:00:00,56.75,56.77,56.42,56.45,152900.0,50.6892,50.707,50.3944,50.4212,152900.0
2012-06-13 15:30:00,56.44,56.59,56.39,56.47,376600.0,50.4123,50.5462,50.3676,50.4391,376600.0
2012-06-14 09:30:00,56.73,56.73,56.24,56.53,111300.0,50.6713,50.6713,50.2336,50.4927,111300.0
2012-06-14 10:00:00,56.53,56.87,56.45,56.82,172800.0,50.4927,50.7963,50.4212,50.7517,172800.0
2012-06-14 10:30:00,56.83,57.0,56.81,57.0,156500.0,50.7606,50.9125,50.7428,50.9125,156500.0
2012-06-14 11:00:00,56.99,57.12,56.96,57.12,177000.0,50.9035,51.0196,50.8767,51.0196,177000.0
2012-06-14 11:30:00,57.14,57.15,57.04,57.05,53800.0,51.0375,51.0464,50.9482,50.9571,53800.0
2012-06-14 12:00:00,57.05,57.22,57.05,57.16,81700.0,50.9571,51.109,50.9571,51.0554,81700.0
2012-06-14 12:30:00,57.18,57.32,57.13,57.3,58500.0,51.0732,51.1983,51.0286,51.1804,58500.0
2012-06-14 13:00:00,57.29,57.33,57.04,57.04,82000.0,51.1715,51.2072,50.9482,50.9482,82000.0
2012-06-14 13:30:00,57.03,57.19,56.99,57.14,73200.0,50.9393,51.0822,50.9035,51.0375,73200.0
2012-06-14 14:00:00,57.13,57.18,56.97,56.99,78600.0,51.0286,51.0732,50.8857,50.9035,78600.0
2012-06-14 14:30:00,56.99,57.03,56.88,56.88,132200.0,50.9035,50.9393,50.8053,50.8053,132200.0
2012-06-14 15:00:00,56.89,57.51,56.89,57.38,445000.0,50.8142,51.368,50.8142,51.2519,445000.0
2012-06-14 15:30:00,57.37,57.52,57.31,57.37,295700.0,51.2429,51.3769,51.1894,51.2429,295700.0
2012-06-15 09:30:00,57.34,58.0,57.16,57.98,491600.0,51.2161,51.8057,51.0554,51.7878,491600.0
2012-06-15 10:00:00,57.99,58.19,57.98,58.15,118400.0,51.7967,51.9754,51.7878,51.9396,118400.0
2012-06-15 10:30:00,58.18,58.3,58.12,58.28,75700.0,51.9664,52.0736,51.9128,52.0558,75700.0
2012-06-15 11:00:00,58.27,58.36,58.14,58.24,65100.0,52.0468,52.1272,51.9307,52.02,65100.0
2012-06-15 11:30:00,58.25,58.37,58.25,58.3,59100.0,52.029,52.1361,52.029,52.0736,59100.0
2012-06-15 12:00:00,58.31,58.34,58.17,58.21,75300.0,52.0826,52.1093,51.9575,51.9932,75300.0
2012-06-15 12:30:00,58.21,58.29,58.09,58.27,51400.0,51.9932,52.0647,51.886,52.0468,51400.0
2012-06-15 13:00:00,58.27,58.35,58.15,58.16,64600.0,52.0468,52.1183,51.9396,51.9486,64600.0
2012-06-15 13:30:00,58.16,58.16,58.06,58.12,53100.0,51.9486,51.9486,51.8593,51.9128,53100.0
2012-06-15 14:00:00,58.13,58.25,58.12,58.23,62700.0,51.9218,52.029,51.9128,52.0111,62700.0
2012-06-15 14:30:00,58.23,58.39,58.21,58.24,75400.0,52.0111,52.154,51.9932,52.02,75400.0
2012-06-15 15:00:00,58.24,58.28,58.17,58.28,117900.0,52.02,52.0558,51.9575,52.0558,117900.0
2012-06-15 15:30:00,58.28,58.38,58.25,58.33,286400.0,52.0558,52.1451,52.029,52.1004,286400.0
2012-06-18 09:30:00,58.07,58.38,57.77,58.22,74100.0,51.8682,52.1451,51.6002,52.0022,74100.0
2012-06-18 10:00:00,58.25,58.5,58.23,58.46,100100.0,52.029,52.2523,52.0111,52.2165,100100.0
2012-06-18 10:30:00,58.46,58.75,58.33,58.48,85800.0,52.2165,52.4756,52.1004,52.2344,85800.0
2012-06-18 11:00:00,58.49,58.51,58.22,58.31,57100.0,52.2433,52.2612,52.0022,52.0826,57100.0
2012-06-18 11:30:00,58.32,58.68,58.29,58.68,97900.0,52.0915,52.413,52.0647,52.413,97900.0
2012-06-18 12:00:00,58.66,58.71,58.53,58.57,48300.0,52.3952,52.4398,52.2791,52.3148,48300.0
2012-06-18 12:30:00,58.58,58.68,58.51,58.54,47700.0,52.3237,52.413,52.2612,52.288,47700.0
2012-06-18 13:00:00,58.55,58.72,58.51,58.71,48700.0,52.2969,52.4488,52.2612,52.4398,48700.0
2012-06-18 13:30:00,58.72,58.85,58.72,58.81,68100.0,52.4488,52.5649,52.4488,52.5292,68100.0
2012-06-18 14:00:00,58.81,58.89,58.72,58.75,60700.0,52.5292,52.6006,52.4488,52.4756,60700.0
2012-06-18 14:30:00,58.75,58.82,58.69,58.76,39700.0,52.4756,52.5381,52.422,52.4845,39700.0
2012-06-18 15:00:00,58.76,58.8,58.52,58.67,131200.0,52.4845,52.5202,52.2701,52.4041,131200.0
2012-06-18 15:30:00,58.67,58.74,58.55,58.7,287500.0,52.4041,52.4666,52.2969,52.4309,287500.0
2012-06-19 09:30:00,59.12,59.12,58.72,58.92,187100.0,52.806,52.806,52.4488,52.6274,187100.0
2012-06-19 10:00:00,58.93,58.99,58.85,58.89,99200.0,52.6363,52.6899,52.5649,52.6006,99200.0
2012-06-19 10:30:00,58.87,58.91,58.68,58.73,114100.0,52.5827,52.6185,52.413,52.4577,114100.0
2012-06-19 11:00:00,58.73,58.73,58.55,58.56,126800.0,52.4577,52.4577,52.2969,52.3059,126800.0
2012-06-19 11:30:00,58.57,58.71,58.49,58.69,78800.0,52.3148,52.4398,52.2433,52.422,78800.0
2012-06-19 12:00:00,58.69,58.76,58.65,58.68,49900.0,52.422,52.4845,52.3862,52.413,49900.0
2012-06-19 12:30:00,58.68,58.85,58.68,58.83,56900.0,52.413,52.5649,52.413,52.547,56900.0
2012-06-19 13:00:00,58.83,58.93,58.78,58.92,68000.0,52.547,52.6363,52.5024,52.6274,68000.0
2012-06-19 13:30:00,58.92,58.99,58.92,58.99,92800.0,52.6274,52.6899,52.6274,52.6899,92800.0
2012-06-19 14:00:00,58.99,59.0,58.84,58.86,107100.0,52.6899,52.6989,52.5559,52.5738,107100.0
2012-06-19 14:30:00,58.87,58.94,58.79,58.93,134200.0,52.5827,52.6453,52.5113,52.6363,134200.0
2012-06-19 15:00:00,58.93,59.0,58.86,58.88,137300.0,52.6363,52.6989,52.5738,52.5917,137300.0
2012-06-19 15:30:00,58.87,58.98,58.82,58.97,282300.0,52.5827,52.681,52.5381,52.6721,282300.0
2012-06-20 09:30:00,59.0,59.0,58.66,58.96,113200.0,52.6989,52.6989,52.3952,52.6631,113200.0
2012-06-20 10:00:00,58.98,59.0,58.8,58.89,84800.0,52.681,52.6989,52.5202,52.6006,84800.0
2012-06-20 10:30:00,58.87,59.05,58.86,58.98,83500.0,52.5827,52.7435,52.5738,52.681,83500.0
2012-06-20 11:00:00,58.95,59.17,58.95,59.14,55200.0,52.6542,52.8507,52.6542,52.8239,55200.0
2012-06-20 11:30:00,59.14,59.14,58.88,58.89,57200.0,52.8239,52.8239,52.5917,52.6006,57200.0
2012-06-20 12:00:00,58.89,58.93,58.66,58.73,47800.0,52.6006,52.6363,52.3952,52.4577,47800.0
2012-06-20 12:30:00,58.74,58.86,58.48,58.83,204600.0,52.4666,52.5738,52.2344,52.547,204600.0
2012-06-20 13:00:00,58.85,59.04,58.77,58.81,127600.0,52.5649,52.7346,52.4934,52.5292,127600.0
2012-06-20 13:30:00,58.83,58.84,58.61,58.73,63200.0,52.547,52.5559,52.3505,52.4577,63200.0
2012-06-20 14:00:00,58.74,58.86,58.54,58.63,71000.0,52.4666,52.5738,52.288,52.3684,71000.0
2012-06-20 14:30:00,58.64,58.75,58.43,58.53,65500.0,52.3773,52.4756,52.1897,52.2791,65500.0
2012-06-20 15:00:00,58.55,58.61,58.36,58.6,77200.0,52.2969,52.3505,52.1272,52.3416,77200.0
2012-06-20 15:30:00,58.6,58.84,58.57,58.83,207700.0,52.3416,52.5559,52.3148,52.547,207700.0
2012-06-21 09:30:00,58.82,58.92,58.53,58.53,80700.0,52.5381,52.6274,52.2791,52.2791,80700.0
2012-06-21 10:00:00,58.54,58.54,58.0,58.05,160100.0,52.288,52.288,51.8057,51.8503,160100.0
2012-06-21 10:30:00,58.06,58.27,58.0,58.16,238800.0,51.8593,52.0468,51.8057,51.9486,238800.0
2012-06-21 11:00:00,58.16,58.18,57.74,57.83,74500.0,51.9486,51.9664,51.5734,51.6538,74500.0
2012-06-21 11:30:00,57.82,57.98,57.78,57.93,79400.0,51.6449,51.7878,51.6092,51.7431,79400.0
2012-06-21 12:00:00,57.93,57.98,57.59,57.6,62900.0,51.7431,51.7878,51.4394,51.4484,62900.0
2012-06-21 12:30:00,57.59,57.64,57.48,57.49,75200.0,51.4394,51.4841,51.3412,51.3501,75200.0
2012-06-21 13:00:00,57.49,57.57,57.36,57.4,51600.0,51.3501,51.4216,51.234,51.2697,51600.0
2012-06-21 13:30:00,57.4,57.47,57.26,57.36,104500.0,51.2697,51.3323,51.1447,51.234,104500.0
2012-06-21 14:00:00,57.35,57.38,57.18,57.23,83300.0,51.2251,51.2519,51.0732,51.1179,83300.0
2012-06-21 14:30:00,57.24,57.31,57.15,57.19,105800.0,51.1268,51.1894,51.0464,51.0822,105800.0
2012-06-21 15:00:00,57.19,57.23,56.94,56.99,199000.0,51.0822,51.1179,50.8589,50.9035,199000.0
2012-06-21 15:30:00,57.0,57.06,56.84,56.87,430800.0,50.9125,50.9661,50.7695,50.7963,430800.0
2012-06-22 09:30:00,57.11,57.27,56.84,56.94,158400.0,51.0107,51.1536,50.7695,50.8589,158400.0
2012-06-22 10:00:00,56.99,57.32,56.98,57.22,119300.0,50.9035,51.1983,50.8946,51.109,119300.0
2012-06-22 10:30:00,57.22,57.26,57.11,57.23,78600.0,51.109,51.1447,51.0107,51.1179,78600.0
2012-06-22 11:00:00,57.23,57.37,57.2,57.23,74600.0,51.1179,51.2429,51.0911,51.1179,74600.0
2012-06-22 11:30:00,57.22,57.41,57.22,57.35,73000.0,51.109,51.2787,51.109,51.2251,73000.0
2012-06-22 12:00:00,57.35,57.38,57.29,57.36,40700.0,51.2251,51.2519,51.1715,51.234,40700.0
2012-06-22 12:30:00,57.33,57.4,57.3,57.31,54200.0,51.2072,51.2697,51.1804,51.1894,54200.0
2012-06-22 13:00:00,57.31,57.39,57.21,57.23,107300.0,51.1894,51.2608,51.1,51.1179,107300.0
2012-06-22 13:30:00,57.23,57.34,57.23,57.32,54700.0,51.1179,51.2161,51.1179,51.1983,54700.0
2012-06-22 14:00:00,57.32,57.49,57.32,57.46,65800.0,51.1983,51.3501,51.1983,51.3233,65800.0
2012-06-22 14:30:00,57.48,57.67,57.47,57.57,59800.0,51.3412,51.5109,51.3323,51.4216,59800.0
2012-06-22 15:00:00,57.57,57.62,57.4,57.54,78900.0,51.4216,51.4662,51.2697,51.3948,78900.0
2012-06-22 15:30:00,57.54,57.76,57.52,57.62,198200.0,51.3948,51.5913,51.3769,51.4662,198200.0
2012-06-25 09:30:00,57.01,57.25,56.56,56.99,124300.0,50.9214,51.1358,50.5195,50.9035,124300.0
2012-06-25 10:00:00,57.03,57.1,56.38,56.39,154100.0,50.9393,51.0018,50.3587,50.3676,154100.0
2012-06-25 10:30:00,56.4,56.52,56.39,56.49,118100.0,50.3765,50.4837,50.3676,50.4569,118100.0
2012-06-25 11:00:00,56.49,56.51,56.34,56.41,85400.0,50.4569,50.4748,50.3229,50.3855,85400.0
2012-06-25 11:30:00,56.42,56.42,56.24,56.25,55500.0,50.3944,50.3944,50.2336,50.2426,55500.0
2012-06-25 12:00:00,56.26,56.48,56.23,56.45,25500.0,50.2515,50.448,50.2247,50.4212,25500.0
2012-06-25 12:30:00,56.44,56.47,56.38,56.4,43800.0,50.4123,50.4391,50.3587,50.3765,43800.0
2012-06-25 13:00:00,56.38,56.41,56.28,56.37,27700.0,50.3587,50.3855,50.2694,50.3497,27700.0
2012-06-25 13:30:00,56.37,56.5,56.35,56.44,38700.0,50.3497,50.4659,50.3319,50.4123,38700.0
2012-06-25 14:00:00,56.44,56.49,56.36,56.36,43700.0,50.4123,50.4569,50.3408,50.3408,43700.0
2012-06-25 14:30:00,56.36,56.36,56.2,56.29,46600.0,50.3408,50.3408,50.1979,50.2783,46600.0
2012-06-25 15:00:00,56.28,56.56,56.27,56.5,99500.0,50.2694,50.5195,50.2604,50.4659,99500.0
2012-06-25 15:30:00,56.49,56.56,56.33,56.37,240800.0,50.4569,50.5195,50.314,50.3497,240800.0
2012-06-26 09:30:00,56.64,56.83,56.44,56.68,150700.0,50.5909,50.7606,50.4123,50.6266,150700.0
2012-06-26 10:00:00,56.7,57.0,56.52,56.64,100000.0,50.6445,50.9125,50.4837,50.5909,100000.0
2012-06-26 10:30:00,56.63,56.82,56.56,56.64,73700.0,50.582,50.7517,50.5195,50.5909,73700.0
2012-06-26 11:00:00,56.64,56.8,56.48,56.61,95400.0,50.5909,50.7338,50.448,50.5641,95400.0
2012-06-26 11:30:00,56.63,56.88,56.61,56.82,25800.0,50.582,50.8053,50.5641,50.7517,25800.0
2012-06-26 12:00:00,56.81,56.9,56.79,56.84,27500.0,50.7428,50.8231,50.7249,50.7695,27500.0
2012-06-26 12:30:00,56.85,56.92,56.78,56.79,90800.0,50.7785,50.841,50.716,50.7249,90800.0
2012-06-26 13:00:00,56.77,56.83,56.73,56.78,36500.0,50.707,50.7606,50.6713,50.716,36500.0
2012-06-26 13:30:00,56.78,56.94,56.71,56.92,43000.0,50.716,50.8589,50.6534,50.841,43000.0
2012-06-26 14:00:00,56.92,57.21,56.92,57.18,70300.0,50.841,51.1,50.841,51.0732,70300.0
2012-06-26 14:30:00,57.17,57.18,57.02,57.13,88100.0,51.0643,51.0732,50.9303,51.0286,88100.0
2012-06-26 15:00:00,57.13,57.27,57.06,57.12,106600.0,51.0286,51.1536,50.9661,51.0196,106600.0
2012-06-26 15:30:00,57.13,57.21,57.0,57.0,172700.0,51.0286,51.1,50.9125,50.9125,172700.0
2012-06-27 09:30:00,57.4,57.58,57.09,57.33,71000.0,51.2697,51.4305,50.9928,51.2072,71000.0
2012-06-27 10:00:00,57.33,57.85,57.33,57.75,65400.0,51.2072,51.6717,51.2072,51.5824,65400.0
2012-06-27 10:30:00,57.73,57.75,57.52,57.57,51600.0,51.5645,51.5824,51.3769,51.4216,51600.0
2012-06-27 11:00:00,57.58,57.72,57.52,57.6,54700.0,51.4305,51.5556,51.3769,51.4484,54700.0
2012-06-27 11:30:00,57.62,57.81,57.59,57.72,44600.0,51.4662,51.636,51.4394,51.5556,44600.0
2012-06-27 12:00:00,57.71,57.79,57.61,57.71,40900.0,51.5466,51.6181,51.4573,51.5466,40900.0
2012-06-27 12:30:00,57.68,57.73,57.62,57.66,19100.0,51.5198,51.5645,51.4662,51.502,19100.0
2012-06-27 13:00:00,57.66,57.69,57.53,57.53,19600.0,51.502,51.5288,51.3859,51.3859,19600.0
2012-06-27 13:30:00,57.53,57.53,57.36,57.39,33800.0,51.3859,51.3859,51.234,51.2608,33800.0
2012-06-27 14:00:00,57.41,57.43,57.24,57.28,34300.0,51.2787,51.2965,51.1268,51.1626,34300.0
2012-06-27 14:30:00,57.28,57.45,57.26,57.4,37200.0,51.1626,51.3144,51.1447,51.2697,37200.0
2012-06-27 15:00:00,57.42,57.67,57.38,57.62,50200.0,51.2876,51.5109,51.2519,51.4662,50200.0
2012-06-27 15:30:00,57.63,57.7,57.48,57.52,99800.0,51.4752,51.5377,51.3412,51.3769,99800.0
2012-06-28 09:30:00,57.32,57.35,56.56,56.83,110200.0,51.1983,51.2251,50.5195,50.7606,110200.0
2012-06-28 10:00:00,56.84,56.99,56.7,56.77,97700.0,50.7695,50.9035,50.6445,50.707,97700.0
2012-06-28 10:30:00,56.75,56.75,56.45,56.67,98800.0,50.6892,50.6892,50.4212,50.6177,98800.0
2012-06-28 11:00:00,56.66,56.84,56.58,56.78,66900.0,50.6088,50.7695,50.5373,50.716,66900.0
2012-06-28 11:30:00,56.78,56.84,56.69,56.69,41800.0,50.716,50.7695,50.6356,50.6356,41800.0
2012-06-28 12:00:00,56.71,56.78,56.57,56.59,58600.0,50.6534,50.716,50.5284,50.5462,58600.0
2012-06-28 12:30:00,56.6,56.6,56.43,56.48,31900.0,50.5552,50.5552,50.4033,50.448,31900.0
2012-06-28 13:00:00,56.47,56.48,56.36,56.39,55300.0,50.4391,50.448,50.3408,50.3676,55300.0
2012-06-28 13:30:00,56.39,56.39,56.19,56.33,47600.0,50.3676,50.3676,50.189,50.314,47600.0
2012-06-28 14:00:00,56.34,56.41,56.23,56.41,83200.0,50.3229,50.3855,50.2247,50.3855,83200.0
2012-06-28 14:30:00,56.41,56.44,56.36,56.37,87300.0,50.3855,50.4123,50.3408,50.3497,87300.0
2012-06-28 15:00:00,56.39,56.61,56.37,56.61,83300.0,50.3676,50.5641,50.3497,50.5641,83300.0
2012-06-28 15:30:00,56.6,57.08,56.56,56.99,322300.0,50.5552,50.9839,50.5195,50.9035,322300.0
2012-06-29 09:30:00,57.73,58.74,57.73,58.73,211300.0,51.5645,52.4666,51.5645,52.4577,211300.0
2012-06-29 10:00:00,58.73,59.06,58.71,58.82,180100.0,52.4577,52.7525,52.4398,52.5381,180100.0
2012-06-29 10:30:00,58.84,58.85,58.51,58.64,139100.0,52.5559,52.5649,52.2612,52.3773,139100.0
2012-06-29 11:00:00,58.65,58.89,58.6,58.84,76300.0,52.3862,52.6006,52.3416,52.5559,76300.0
2012-06-29 11:30:00,58.85,58.94,58.79,58.79,110500.0,52.5649,52.6453,52.5113,52.5113,110500.0
2012-06-29 12:00:00,58.78,59.0,58.78,58.99,82500.0,52.5024,52.6989,52.5024,52.6899,82500.0
2012-06-29 12:30:00,58.99,59.16,58.96,59.12,81000.0,52.6899,52.8418,52.6631,52.806,81000.0
2012-06-29 13:00:00,59.13,59.21,59.09,59.1,62700.0,52.815,52.8864,52.7793,52.7882,62700.0
2012-06-29 13:30:00,59.1,59.11,58.94,59.06,75700.0,52.7882,52.7971,52.6453,52.7525,75700.0
2012-06-29 14:00:00,59.07,59.32,59.03,59.31,61300.0,52.7614,52.9847,52.7257,52.9758,61300.0
2012-06-29 14:30:00,59.29,59.3,59.2,59.29,75900.0,52.9579,52.9668,52.8775,52.9579,75900.0
2012-06-29 15:00:00,59.27,59.27,59.06,59.08,114200.0,52.94,52.94,52.7525,52.7703,114200.0
2012-06-29 15:30:00,59.08,59.36,59.03,59.36,339200.0,52.7703,53.0204,52.7257,53.0204,339200.0
2012-07-02 09:30:00,59.23,59.91,59.15,59.65,212300.0,52.9043,53.5117,52.8328,53.2794,212300.0
2012-07-02 10:00:00,59.64,59.79,59.29,59.61,160400.0,53.2705,53.4045,52.9579,53.2437,160400.0
2012-07-02 10:30:00,59.64,59.69,59.41,59.63,92000.0,53.2705,53.3152,53.0651,53.2616,92000.0
2012-07-02 11:00:00,59.62,59.73,59.53,59.62,98300.0,53.2526,53.3509,53.1723,53.2526,98300.0
2012-07-02 11:30:00,59.61,59.79,59.59,59.64,102800.0,53.2437,53.4045,53.2259,53.2705,102800.0
2012-07-02 12:00:00,59.64,59.72,59.61,59.65,42400.0,53.2705,53.342,53.2437,53.2794,42400.0
2012-07-02 12:30:00,59.64,59.87,59.64,59.76,55200.0,53.2705,53.4759,53.2705,53.3777,55200.0
2012-07-02 13:00:00,59.75,59.76,59.65,59.73,35800.0,53.3688,53.3777,53.2794,53.3509,35800.0
2012-07-02 13:30:00,59.73,59.74,59.4,59.41,42400.0,53.3509,53.3598,53.0561,53.0651,42400.0
2012-07-02 14:00:00,59.4,59.6,59.33,59.59,81500.0,53.0561,53.2348,52.9936,53.2259,81500.0
2012-07-02 14:30:00,59.6,59.72,59.6,59.65,63800.0,53.2348,53.342,53.2348,53.2794,63800.0
2012-07-02 15:00:00,59.65,59.67,59.48,59.56,91500.0,53.2794,53.2973,53.1276,53.1991,91500.0
2012-07-02 15:30:00,59.57,59.69,59.54,59.66,169400.0,53.208,53.3152,53.1812,53.2884,169400.0
2012-07-03 09:30:00,59.62,59.99,59.59,59.97,109200.0,53.2526,53.5831,53.2259,53.5653,109200.0
2012-07-03 10:00:00,59.98,60.12,59.95,60.11,160600.0,53.5742,53.6992,53.5474,53.6903,160600.0
2012-07-03 10:30:00,60.1,60.21,60.05,60.07,76200.0,53.6814,53.7796,53.6367,53.6546,76200.0
2012-07-03 11:00:00,60.07,60.13,59.97,60.06,117500.0,53.6546,53.7082,53.5653,53.6457,117500.0
2012-07-03 11:30:00,60.05,60.11,59.95,59.97,145100.0,53.6367,53.6903,53.5474,53.5653,145100.0
2012-07-03 12:00:00,59.97,60.12,59.97,60.07,80700.0,53.5653,53.6992,53.5653,53.6546,80700.0
2012-07-03 12:30:00,60.07,60.19,59.98,60.15,169200.0,53.6546,53.7618,53.5742,53.726,169200.0
2012-07-05 09:30:00,59.06,59.97,59.03,59.47,317900.0,52.7525,53.5653,52.7257,53.1187,317900.0
2012-07-05 10:00:00,59.46,59.57,59.31,59.52,244400.0,53.1097,53.208,52.9758,53.1633,244400.0
2012-07-05 10:30:00,59.55,59.85,59.54,59.79,94300.0,53.1901,53.4581,53.1812,53.4045,94300.0
2012-07-05 11:00:00,59.8,59.93,59.79,59.89,77100.0,53.4134,53.5295,53.4045,53.4938,77100.0
2012-07-05 11:30:00,59.89,59.92,59.65,59.68,111000.0,53.4938,53.5206,53.2794,53.3062,111000.0
2012-07-05 12:00:00,59.67,59.8,59.65,59.71,84800.0,53.2973,53.4134,53.2794,53.333,84800.0
2012-07-05 12:30:00,59.7,59.81,59.68,59.79,60200.0,53.3241,53.4224,53.3062,53.4045,60200.0
2012-07-05 13:00:00,59.79,59.87,59.7,59.83,62800.0,53.4045,53.4759,53.3241,53.4402,62800.0
2012-07-05 13:30:00,59.85,60.01,59.83,60.0,72700.0,53.4581,53.601,53.4402,53.5921,72700.0
2012-07-05 14:00:00,60.0,60.06,59.97,60.02,66500.0,53.5921,53.6457,53.5653,53.6099,66500.0
2012-07-05 14:30:00,60.02,60.02,59.8,59.82,41100.0,53.6099,53.6099,53.4134,53.4313,41100.0
2012-07-05 15:00:00,59.82,59.92,59.79,59.87,100900.0,53.4313,53.5206,53.4045,53.4759,100900.0
2012-07-05 15:30:00,59.88,60.0,59.81,59.9,258400.0,53.4849,53.5921,53.4224,53.5027,258400.0
2012-07-06 09:30:00,59.4,59.77,58.54,58.75,218600.0,53.1936,53.5249,52.4235,52.6115,218600.0
2012-07-06 10:00:00,58.76,58.78,58.38,58.41,147900.0,52.6205,52.6384,52.2802,52.307,147900.0
2012-07-06 10:30:00,58.42,58.43,57.9,58.13,250000.0,52.316,52.3249,51.8503,52.0563,250000.0
2012-07-06 11:00:00,58.12,58.14,57.81,57.84,129600.0,52.0473,52.0652,51.7697,51.7966,129600.0
2012-07-06 11:30:00,57.84,57.88,57.54,57.54,164800.0,51.7966,51.8324,51.5279,51.5279,164800.0
2012-07-06 12:00:00,57.56,57.6,57.38,57.45,117300.0,51.5458,51.5817,51.3847,51.4473,117300.0
2012-07-06 12:30:00,57.45,57.63,57.44,57.62,108300.0,51.4473,51.6085,51.4384,51.5996,108300.0
2012-07-06 13:00:00,57.61,57.83,57.56,57.69,85100.0,51.5906,51.7876,51.5458,51.6623,85100.0
2012-07-06 13:30:00,57.7,57.73,57.47,57.54,87100.0,51.6712,51.6981,51.4652,51.5279,87100.0
2012-07-06 14:00:00,57.54,57.54,57.44,57.45,80300.0,51.5279,51.5279,51.4384,51.4473,80300.0
2012-07-06 14:30:00,57.45,57.66,57.45,57.66,96300.0,51.4473,51.6354,51.4473,51.6354,96300.0
2012-07-06 15:00:00,57.65,57.9,57.61,57.9,115300.0,51.6264,51.8503,51.5906,51.8503,115300.0
2012-07-06 15:30:00,57.9,58.04,57.87,57.9,308700.0,51.8503,51.9757,51.8235,51.8503,308700.0
2012-07-09 09:30:00,57.98,58.18,57.5,57.51,86400.0,51.922,52.1011,51.4921,51.5011,86400.0
2012-07-09 10:00:00,57.49,57.59,57.26,57.26,118000.0,51.4832,51.5727,51.2772,51.2772,118000.0
2012-07-09 10:30:00,57.26,57.55,57.16,57.5,54100.0,51.2772,51.5369,51.1876,51.4921,54100.0
2012-07-09 11:00:00,57.5,57.58,57.43,57.46,47500.0,51.4921,51.5638,51.4294,51.4563,47500.0
2012-07-09 11:30:00,57.44,57.45,56.86,56.89,97000.0,51.4384,51.4473,50.919,50.9459,97000.0
2012-07-09 12:00:00,56.89,56.99,56.86,56.89,63900.0,50.9459,51.0354,50.919,50.9459,63900.0
2012-07-09 12:30:00,56.89,56.94,56.81,56.93,39700.0,50.9459,50.9906,50.8742,50.9817,39700.0
2012-07-09 13:00:00,56.92,57.31,56.9,57.31,68700.0,50.9727,51.322,50.9548,51.322,68700.0
2012-07-09 13:30:00,57.32,57.43,57.31,57.37,60600.0,51.3309,51.4294,51.322,51.3757,60600.0
2012-07-09 14:00:00,57.36,57.36,57.08,57.1,74700.0,51.3667,51.3667,51.116,51.1339,74700.0
2012-07-09 14:30:00,57.11,57.28,57.11,57.28,106200.0,51.1429,51.2951,51.1429,51.2951,106200.0
2012-07-09 15:00:00,57.28,57.34,57.22,57.31,104000.0,51.2951,51.3488,51.2414,51.322,104000.0
2012-07-09 15:30:00,57.31,57.47,57.3,57.44,297400.0,51.322,51.4652,51.313,51.4384,297400.0
2012-07-10 09:30:00,57.9,58.21,57.82,57.87,83900.0,51.8503,52.1279,51.7787,51.8235,83900.0
2012-07-10 10:00:00,57.86,57.93,57.34,57.39,54800.0,51.8145,51.8772,51.3488,51.3936,54800.0
2012-07-10 10:30:00,57.39,57.39,57.16,57.23,49700.0,51.3936,51.3936,51.1876,51.2503,49700.0
2012-07-10 11:00:00,57.25,57.25,56.92,57.21,51800.0,51.2682,51.2682,50.9727,51.2324,51800.0
2012-07-10 11:30:00,57.21,57.42,57.19,57.41,41600.0,51.2324,51.4205,51.2145,51.4115,41600.0
2012-07-10 12:00:00,57.4,57.49,57.3,57.35,29700.0,51.4026,51.4832,51.313,51.3578,29700.0
2012-07-10 12:30:00,57.34,57.43,57.32,57.36,25600.0,51.3488,51.4294,51.3309,51.3667,25600.0
2012-07-10 13:00:00,57.38,57.39,57.24,57.27,33900.0,51.3847,51.3936,51.2593,51.2861,33900.0
2012-07-10 13:30:00,57.27,57.36,57.19,57.27,49900.0,51.2861,51.3667,51.2145,51.2861,49900.0
2012-07-10 14:00:00,57.27,57.31,57.11,57.15,54700.0,51.2861,51.322,51.1429,51.1787,54700.0
2012-07-10 14:30:00,57.15,57.18,57.02,57.06,86300.0,51.1787,51.2056,51.0623,51.0981,86300.0
2012-07-10 15:00:00,57.06,57.28,57.06,57.13,96200.0,51.0981,51.2951,51.0981,51.1608,96200.0
2012-07-10 15:30:00,57.12,57.58,57.12,57.46,408100.0,51.1518,51.5638,51.1518,51.4563,408100.0
2012-07-11 09:30:00,57.45,57.63,57.21,57.45,84400.0,51.4473,51.6085,51.2324,51.4473,84400.0
2012-07-11 10:00:00,57.41,57.74,57.22,57.23,98800.0,51.4115,51.707,51.2414,51.2503,98800.0
2012-07-11 10:30:00,57.23,57.28,57.12,57.18,69500.0,51.2503,51.2951,51.1518,51.2056,69500.0
2012-07-11 11:00:00,57.18,57.39,57.13,57.13,65300.0,51.2056,51.3936,51.1608,51.1608,65300.0
2012-07-11 11:30:00,57.14,57.34,57.14,57.32,35200.0,51.1697,51.3488,51.1697,51.3309,35200.0
2012-07-11 12:00:00,57.32,57.38,57.17,57.19,33500.0,51.3309,51.3847,51.1966,51.2145,33500.0
2012-07-11 12:30:00,57.19,57.21,57.03,57.08,43300.0,51.2145,51.2324,51.0712,51.116,43300.0
2012-07-11 13:00:00,57.08,57.13,56.92,56.98,48600.0,51.116,51.1608,50.9727,51.0264,48600.0
2012-07-11 13:30:00,56.97,57.17,56.85,57.13,66000.0,51.0175,51.1966,50.91,51.1608,66000.0
2012-07-11 14:00:00,57.15,57.18,56.78,57.05,170600.0,51.1787,51.2056,50.8473,51.0891,170600.0
2012-07-11 14:30:00,57.02,57.1,56.88,57.05,105200.0,51.0623,51.1339,50.9369,51.0891,105200.0
2012-07-11 15:00:00,57.05,57.19,57.03,57.15,96700.0,51.0891,51.2145,51.0712,51.1787,96700.0
2012-07-11 15:30:00,57.14,57.52,57.07,57.33,205900.0,51.1697,51.51,51.107,51.3399,205900.0
2012-07-12 09:30:00,56.84,56.97,55.85,56.26,186300.0,50.9011,51.0175,50.0145,50.3817,186300.0
2012-07-12 10:00:00,56.27,56.42,55.98,56.04,131300.0,50.3906,50.525,50.1309,50.1847,131300.0
2012-07-12 10:30:00,56.03,56.15,55.96,56.11,93500.0,50.1757,50.2832,50.113,50.2473,93500.0
2012-07-12 11:00:00,56.1,56.24,56.06,56.16,44600.0,50.2384,50.3638,50.2026,50.2921,44600.0
2012-07-12 11:30:00,56.16,56.38,56.09,56.32,59700.0,50.2921,50.4891,50.2294,50.4354,59700.0
2012-07-12 12:00:00,56.33,56.36,56.15,56.2,30200.0,50.4444,50.4712,50.2832,50.3279,30200.0
2012-07-12 12:30:00,56.19,56.33,56.07,56.32,37000.0,50.319,50.4444,50.2115,50.4354,37000.0
2012-07-12 13:00:00,56.31,56.64,56.26,56.52,89000.0,50.4265,50.722,50.3817,50.6145,89000.0
2012-07-12 13:30:00,56.51,56.66,56.46,56.46,32200.0,50.6056,50.7399,50.5608,50.5608,32200.0
2012-07-12 14:00:00,56.47,56.67,56.42,56.66,65100.0,50.5697,50.7488,50.525,50.7399,65100.0
2012-07-12 14:30:00,56.67,56.8,56.64,56.75,65900.0,50.7488,50.8653,50.722,50.8205,65900.0
2012-07-12 15:00:00,56.77,56.82,56.65,56.77,125700.0,50.8384,50.8832,50.7309,50.8384,125700.0
2012-07-12 15:30:00,56.76,56.83,56.57,56.64,263100.0,50.8294,50.8921,50.6593,50.722,263100.0
2012-07-13 09:30:00,56.59,56.91,56.52,56.89,65700.0,50.6772,50.9638,50.6145,50.9459,65700.0
2012-07-13 10:00:00,56.91,57.27,56.89,57.23,58800.0,50.9638,51.2861,50.9459,51.2503,58800.0
2012-07-13 10:30:00,57.26,57.45,57.26,57.32,38200.0,51.2772,51.4473,51.2772,51.3309,38200.0
2012-07-13 11:00:00,57.35,57.36,57.21,57.22,41600.0,51.3578,51.3667,51.2324,51.2414,41600.0
2012-07-13 11:30:00,57.24,57.41,57.24,57.33,33400.0,51.2593,51.4115,51.2593,51.3399,33400.0
2012-07-13 12:00:00,57.33,57.4,57.25,57.27,49200.0,51.3399,51.4026,51.2682,51.2861,49200.0
2012-07-13 12:30:00,57.27,57.28,57.08,57.12,49600.0,51.2861,51.2951,51.116,51.1518,49600.0
2012-07-13 13:00:00,57.12,57.16,57.08,57.11,28400.0,51.1518,51.1876,51.116,51.1429,28400.0
2012-07-13 13:30:00,57.12,57.18,57.08,57.13,37100.0,51.1518,51.2056,51.116,51.1608,37100.0
2012-07-13 14:00:00,57.14,57.16,57.08,57.09,77900.0,51.1697,51.1876,51.116,51.125,77900.0
2012-07-13 14:30:00,57.08,57.11,56.99,57.03,58400.0,51.116,51.1429,51.0354,51.0712,58400.0
2012-07-13 15:00:00,57.02,57.18,57.02,57.13,145500.0,51.0623,51.2056,51.0623,51.1608,145500.0
2012-07-13 15:30:00,57.13,57.25,57.11,57.21,202100.0,51.1608,51.2682,51.1429,51.2324,202100.0
2012-07-16 09:30:00,57.2,57.31,56.58,56.73,71600.0,51.2235,51.322,50.6682,50.8026,71600.0
2012-07-16 10:00:00,56.75,57.2,56.73,57.2,47500.0,50.8205,51.2235,50.8026,51.2235,47500.0
2012-07-16 10:30:00,57.21,57.39,57.21,57.3,33200.0,51.2324,51.3936,51.2324,51.313,33200.0
2012-07-16 11:00:00,57.29,57.53,57.27,57.44,40000.0,51.3041,51.519,51.2861,51.4384,40000.0
2012-07-16 11:30:00,57.43,57.45,57.18,57.21,37200.0,51.4294,51.4473,51.2056,51.2324,37200.0
2012-07-16 12:00:00,57.21,57.22,56.98,57.11,74800.0,51.2324,51.2414,51.0264,51.1429,74800.0
2012-07-16 12:30:00,57.11,57.14,56.87,56.97,32500.0,51.1429,51.1697,50.9279,51.0175,32500.0
2012-07-16 13:00:00,56.98,57.05,56.89,57.04,32700.0,51.0264,51.0891,50.9459,51.0802,32700.0
2012-07-16 13:30:00,57.05,57.26,57.02,57.16,48600.0,51.0891,51.2772,51.0623,51.1876,48600.0
2012-07-16 14:00:00,57.18,57.29,57.17,57.27,18700.0,51.2056,51.3041,51.1966,51.2861,18700.0
2012-07-16 14:30:00,57.27,57.28,57.05,57.06,28100.0,51.2861,51.2951,51.0891,51.0981,28100.0
2012-07-16 15:00:00,57.06,57.2,57.02,57.15,31400.0,51.0981,51.2235,51.0623,51.1787,31400.0
2012-07-16 15:30:00,57.15,57.18,56.98,57.12,139200.0,51.1787,51.2056,51.0264,51.1518,139200.0
2012-07-17 09:30:00,57.56,57.81,57.35,57.79,92100.0,51.5458,51.7697,51.3578,51.7518,92100.0
2012-07-17 10:00:00,57.75,57.75,57.19,57.29,69600.0,51.716,51.716,51.2145,51.3041,69600.0
2012-07-17 10:30:00,57.31,57.31,56.74,56.87,79800.0,51.322,51.322,50.8115,50.9279,79800.0
2012-07-17 11:00:00,56.85,57.21,56.85,57.1,48700.0,50.91,51.2324,50.91,51.1339,48700.0
2012-07-17 11:30:00,57.09,57.39,57.09,57.38,77000.0,51.125,51.3936,51.125,51.3847,77000.0
2012-07-17 12:00:00,57.39,57.8,57.39,57.79,128500.0,51.3936,51.7608,51.3936,51.7518,128500.0
2012-07-17 12:30:00,57.8,57.87,57.7,57.71,87300.0,51.7608,51.8235,51.6712,51.6802,87300.0
2012-07-17 13:00:00,57.72,57.96,57.64,57.88,130100.0,51.6891,51.9041,51.6175,51.8324,130100.0
2012-07-17 13:30:00,57.88,58.1,57.88,58.01,93800.0,51.8324,52.0294,51.8324,51.9488,93800.0
2012-07-17 14:00:00,58.02,58.23,57.97,58.22,97800.0,51.9578,52.1458,51.913,52.1369,97800.0
2012-07-17 14:30:00,58.21,58.37,58.21,58.3,105500.0,52.1279,52.2712,52.1279,52.2085,105500.0
2012-07-17 15:00:00,58.3,58.3,58.04,58.04,134000.0,52.2085,52.2085,51.9757,51.9757,134000.0
2012-07-17 15:30:00,58.05,58.2,57.96,58.16,290500.0,51.9846,52.119,51.9041,52.0832,290500.0
2012-07-18 09:30:00,58.05,59.2,57.96,59.12,118300.0,51.9846,53.0145,51.9041,52.9428,118300.0
2012-07-18 10:00:00,59.14,59.38,58.94,59.03,161000.0,52.9608,53.1757,52.7817,52.8623,161000.0
2012-07-18 10:30:00,59.03,59.18,58.98,59.14,153900.0,52.8623,52.9966,52.8175,52.9608,153900.0
2012-07-18 11:00:00,59.13,59.24,59.1,59.24,78700.0,52.9518,53.0503,52.9249,53.0503,78700.0
2012-07-18 11:30:00,59.25,59.53,59.25,59.48,64500.0,53.0593,53.31,53.0593,53.2652,64500.0
2012-07-18 12:00:00,59.48,59.68,59.47,59.57,78200.0,53.2652,53.4443,53.2563,53.3458,78200.0
2012-07-18 12:30:00,59.58,59.65,59.47,59.56,71100.0,53.3548,53.4175,53.2563,53.3369,71100.0
2012-07-18 13:00:00,59.56,59.66,59.53,59.56,82600.0,53.3369,53.4264,53.31,53.3369,82600.0
2012-07-18 13:30:00,59.55,59.64,59.45,59.49,80700.0,53.3279,53.4085,53.2384,53.2742,80700.0
2012-07-18 14:00:00,59.5,59.59,59.44,59.56,126400.0,53.2831,53.3637,53.2294,53.3369,126400.0
2012-07-18 14:30:00,59.54,59.54,59.35,59.48,88100.0,53.319,53.319,53.1488,53.2652,88100.0
2012-07-18 15:00:00,59.49,59.72,59.48,59.7,156000.0,53.2742,53.4802,53.2652,53.4622,156000.0
2012-07-18 15:30:00,59.71,59.78,59.65,59.76,363700.0,53.4712,53.5339,53.4175,53.516,363700.0
2012-07-19 09:30:00,59.69,60.0,59.47,59.95,251500.0,53.4533,53.7309,53.2563,53.6861,251500.0
2012-07-19 10:00:00,59.92,59.98,59.44,59.62,261600.0,53.6593,53.713,53.2294,53.3906,261600.0
2012-07-19 10:30:00,59.62,59.83,59.56,59.78,112000.0,53.3906,53.5787,53.3369,53.5339,112000.0
2012-07-19 11:00:00,59.76,59.82,59.62,59.71,85200.0,53.516,53.5697,53.3906,53.4712,85200.0
2012-07-19 11:30:00,59.73,59.8,59.68,59.73,102500.0,53.4891,53.5518,53.4443,53.4891,102500.0
2012-07-19 12:00:00,59.75,59.78,59.7,59.74,133900.0,53.507,53.5339,53.4622,53.4981,133900.0
2012-07-19 12:30:00,59.73,59.79,59.65,59.75,150200.0,53.4891,53.5428,53.4175,53.507,150200.0
2012-07-19 13:00:00,59.74,59.84,59.73,59.77,147000.0,53.4981,53.5876,53.4891,53.5249,147000.0
2012-07-19 13:30:00,59.78,59.85,59.55,59.63,239200.0,53.5339,53.5966,53.3279,53.3996,239200.0
2012-07-19 14:00:00,59.62,59.71,59.52,59.69,186600.0,53.3906,53.4712,53.3011,53.4533,186600.0
2012-07-19 14:30:00,59.68,59.78,59.55,59.64,204800.0,53.4443,53.5339,53.3279,53.4085,204800.0
2012-07-19 15:00:00,59.65,59.66,59.51,59.51,171200.0,53.4175,53.4264,53.2921,53.2921,171200.0
2012-07-19 15:30:00,59.51,59.68,59.49,59.62,393800.0,53.2921,53.4443,53.2742,53.3906,393800.0
2012-07-20 09:30:00,59.59,59.75,59.09,59.09,416900.0,53.3637,53.507,52.916,52.916,416900.0
2012-07-20 10:00:00,59.05,59.35,59.0,59.25,164000.0,52.8802,53.1488,52.8354,53.0593,164000.0
2012-07-20 10:30:00,59.24,59.28,58.89,59.06,122300.0,53.0503,53.0861,52.7369,52.8891,122300.0
2012-07-20 11:00:00,59.09,59.24,58.89,58.91,159600.0,52.916,53.0503,52.7369,52.7548,159600.0
2012-07-20 11:30:00,58.89,58.95,58.66,58.8,181900.0,52.7369,52.7906,52.5309,52.6563,181900.0
2012-07-20 12:00:00,58.8,58.81,58.56,58.58,71300.0,52.6563,52.6652,52.4414,52.4593,71300.0
2012-07-20 12:30:00,58.58,58.59,58.49,58.55,65700.0,52.4593,52.4682,52.3787,52.4324,65700.0
2012-07-20 13:00:00,58.56,58.69,58.5,58.67,111800.0,52.4414,52.5578,52.3876,52.5399,111800.0
2012-07-20 13:30:00,58.67,58.7,58.57,58.69,102600.0,52.5399,52.5667,52.4503,52.5578,102600.0
2012-07-20 14:00:00,58.7,58.79,58.67,58.69,67800.0,52.5667,52.6473,52.5399,52.5578,67800.0
2012-07-20 14:30:00,58.69,58.79,58.63,58.77,74300.0,52.5578,52.6473,52.504,52.6294,74300.0
2012-07-20 15:00:00,58.76,58.82,58.71,58.81,107000.0,52.6205,52.6742,52.5757,52.6652,107000.0
2012-07-20 15:30:00,58.81,58.81,58.59,58.69,330800.0,52.6652,52.6652,52.4682,52.5578,330800.0
2012-07-23 09:30:00,57.54,57.54,56.61,56.98,131000.0,51.5279,51.5279,50.6951,51.0264,131000.0
2012-07-23 10:00:00,56.98,57.03,56.8,56.85,127100.0,51.0264,51.0712,50.8653,50.91,127100.0
2012-07-23 10:30:00,56.86,57.05,56.82,56.97,121400.0,50.919,51.0891,50.8832,51.0175,121400.0
2012-07-23 11:00:00,56.99,57.13,56.93,57.13,116900.0,51.0354,51.1608,50.9817,51.1608,116900.0
2012-07-23 11:30:00,57.14,57.19,56.97,57.06,199900.0,51.1697,51.2145,51.0175,51.0981,199900.0
2012-07-23 12:00:00,57.09,57.16,57.05,57.09,162200.0,51.125,51.1876,51.0891,51.125,162200.0
2012-07-23 12:30:00,57.09,57.18,57.0,57.11,167600.0,51.125,51.2056,51.0444,51.1429,167600.0
2012-07-23 13:00:00,57.09,57.25,57.02,57.2,126700.0,51.125,51.2682,51.0623,51.2235,126700.0
2012-07-23 13:30:00,57.22,57.26,57.11,57.19,166300.0,51.2414,51.2772,51.1429,51.2145,166300.0
2012-07-23 14:00:00,57.23,57.24,57.04,57.06,175000.0,51.2503,51.2593,51.0802,51.0981,175000.0
2012-07-23 14:30:00,57.08,57.15,57.01,57.09,132300.0,51.116,51.1787,51.0533,51.125,132300.0
2012-07-23 15:00:00,57.08,57.33,57.04,57.29,221000.0,51.116,51.3399,51.0802,51.3041,221000.0
2012-07-23 15:30:00,57.28,57.32,57.08,57.1,401300.0,51.2951,51.3309,51.116,51.1339,401300.0
2012-07-24 09:30:00,57.01,57.09,56.61,56.75,202200.0,51.0533,51.125,50.6951,50.8205,202200.0
2012-07-24 10:00:00,56.76,56.87,56.51,56.63,129400.0,50.8294,50.9279,50.6056,50.713,129400.0
2012-07-24 10:30:00,56.64,56.84,56.59,56.71,100600.0,50.722,50.9011,50.6772,50.7847,100600.0
2012-07-24 11:00:00,56.71,56.92,56.65,56.79,199100.0,50.7847,50.9727,50.7309,50.8563,199100.0
2012-07-24 11:30:00,56.79,56.84,56.54,56.69,107300.0,50.8563,50.9011,50.6324,50.7667,107300.0
2012-07-24 12:00:00,56.68,56.69,56.45,56.62,240200.0,50.7578,50.7667,50.5518,50.7041,240200.0
2012-07-24 12:30:00,56.62,56.95,56.6,56.87,283900.0,50.7041,50.9996,50.6862,50.9279,283900.0
2012-07-24 13:00:00,56.84,56.87,56.69,56.77,133100.0,50.9011,50.9279,50.7667,50.8384,133100.0
2012-07-24 13:30:00,56.75,56.81,56.69,56.77,132300.0,50.8205,50.8742,50.7667,50.8384,132300.0
2012-07-24 14:00:00,56.77,56.81,56.68,56.75,144200.0,50.8384,50.8742,50.7578,50.8205,144200.0
2012-07-24 14:30:00,56.75,56.81,56.69,56.73,206500.0,50.8205,50.8742,50.7667,50.8026,206500.0
2012-07-24 15:00:00,56.72,56.75,56.48,56.72,217300.0,50.7936,50.8205,50.5787,50.7936,217300.0
2012-07-24 15:30:00,56.73,56.87,56.61,56.8,354000.0,50.8026,50.9279,50.6951,50.8653,354000.0
2012-07-25 09:30:00,56.81,57.41,56.6,57.11,133400.0,50.8742,51.4115,50.6862,51.1429,133400.0
2012-07-25 10:00:00,57.08,57.15,56.68,56.81,161300.0,51.116,51.1787,50.7578,50.8742,161300.0
2012-07-25 10:30:00,56.79,56.85,56.31,56.37,133400.0,50.8563,50.91,50.4265,50.4802,133400.0
2012-07-25 11:00:00,56.37,56.83,56.37,56.7,82400.0,50.4802,50.8921,50.4802,50.7757,82400.0
2012-07-25 11:30:00,56.68,56.81,56.64,56.7,138500.0,50.7578,50.8742,50.722,50.7757,138500.0
2012-07-25 12:00:00,56.7,56.74,56.56,56.59,83300.0,50.7757,50.8115,50.6503,50.6772,83300.0
2012-07-25 12:30:00,56.59,56.7,56.57,56.63,64000.0,50.6772,50.7757,50.6593,50.713,64000.0
2012-07-25 13:00:00,56.63,56.81,56.63,56.77,147600.0,50.713,50.8742,50.713,50.8384,147600.0
2012-07-25 13:30:00,56.77,56.92,56.67,56.71,94400.0,50.8384,50.9727,50.7488,50.7847,94400.0
2012-07-25 14:00:00,56.72,56.74,56.59,56.7,131300.0,50.7936,50.8115,50.6772,50.7757,131300.0
2012-07-25 14:30:00,56.7,56.85,56.66,56.73,124200.0,50.7757,50.91,50.7399,50.8026,124200.0
2012-07-25 15:00:00,56.73,56.76,56.45,56.6,121700.0,50.8026,50.8294,50.5518,50.6862,121700.0
2012-07-25 15:30:00,56.6,56.61,56.39,56.56,279900.0,50.6862,50.6951,50.4981,50.6503,279900.0
2012-07-26 09:30:00,57.57,58.25,57.51,57.8,192900.0,51.5548,52.1638,51.5011,51.7608,192900.0
2012-07-26 10:00:00,57.79,57.91,57.52,57.72,203300.0,51.7518,51.8593,51.51,51.6891,203300.0
2012-07-26 10:30:00,57.74,57.75,57.04,57.25,159700.0,51.707,51.716,51.0802,51.2682,159700.0
2012-07-26 11:00:00,57.27,57.41,57.13,57.19,111100.0,51.2861,51.4115,51.1608,51.2145,111100.0
2012-07-26 11:30:00,57.19,57.25,56.9,57.05,132400.0,51.2145,51.2682,50.9548,51.0891,132400.0
2012-07-26 12:00:00,57.07,57.17,57.01,57.15,75000.0,51.107,51.1966,51.0533,51.1787,75000.0
2012-07-26 12:30:00,57.16,57.22,57.06,57.17,76000.0,51.1876,51.2414,51.0981,51.1966,76000.0
2012-07-26 13:00:00,57.18,57.31,57.13,57.31,87000.0,51.2056,51.322,51.1608,51.322,87000.0
2012-07-26 13:30:00,57.3,57.38,57.22,57.22,188000.0,51.313,51.3847,51.2414,51.2414,188000.0
2012-07-26 14:00:00,57.22,57.38,57.21,57.37,68700.0,51.2414,51.3847,51.2324,51.3757,68700.0
2012-07-26 14:30:00,57.37,57.44,57.29,57.33,89700.0,51.3757,51.4384,51.3041,51.3399,89700.0
2012-07-26 15:00:00,57.32,57.39,57.3,57.35,123900.0,51.3309,51.3936,51.313,51.3578,123900.0
2012-07-26 15:30:00,57.36,57.49,57.29,57.29,319000.0,51.3667,51.4832,51.3041,51.3041,319000.0
2012-07-27 09:30:00,57.75,58.43,57.73,58.2,171000.0,51.716,52.3249,51.6981,52.119,171000.0
2012-07-27 10:00:00,58.21,58.47,58.2,58.39,98500.0,52.1279,52.3608,52.119,52.2891,98500.0
2012-07-27 10:30:00,58.4,58.59,58.37,58.55,113600.0,52.2981,52.4682,52.2712,52.4324,113600.0
2012-07-27 11:00:00,58.58,58.66,58.42,58.44,86700.0,52.4593,52.5309,52.316,52.3339,86700.0
2012-07-27 11:30:00,58.44,58.52,58.37,58.49,93700.0,52.3339,52.4055,52.2712,52.3787,93700.0
2012-07-27 12:00:00,58.5,58.54,58.34,58.52,69200.0,52.3876,52.4235,52.2443,52.4055,69200.0
2012-07-27 12:30:00,58.53,58.65,58.42,58.47,54700.0,52.4145,52.522,52.316,52.3608,54700.0
2012-07-27 13:00:00,58.48,58.79,58.45,58.79,81800.0,52.3697,52.6473,52.3429,52.6473,81800.0
2012-07-27 13:30:00,58.8,59.08,58.79,58.81,114700.0,52.6563,52.907,52.6473,52.6652,114700.0
2012-07-27 14:00:00,58.81,58.85,58.64,58.76,83100.0,52.6652,52.7011,52.513,52.6205,83100.0
2012-07-27 14:30:00,58.76,58.89,58.69,58.83,62200.0,52.6205,52.7369,52.5578,52.6831,62200.0
2012-07-27 15:00:00,58.84,58.99,58.84,58.97,84000.0,52.6921,52.8264,52.6921,52.8085,84000.0
2012-07-27 15:30:00,58.96,59.01,58.79,58.9,290900.0,52.7996,52.8443,52.6473,52.7458,290900.0
2012-07-30 09:30:00,58.88,59.14,58.74,58.93,160000.0,52.7279,52.9608,52.6026,52.7727,160000.0
2012-07-30 10:00:00,58.93,59.01,58.74,58.92,82600.0,52.7727,52.8443,52.6026,52.7637,82600.0
2012-07-30 10:30:00,58.92,58.92,58.5,58.51,79500.0,52.7637,52.7637,52.3876,52.3966,79500.0
2012-07-30 11:00:00,58.54,58.78,58.44,58.55,92800.0,52.4235,52.6384,52.3339,52.4324,92800.0
2012-07-30 11:30:00,58.56,58.62,58.45,58.58,54900.0,52.4414,52.4951,52.3429,52.4593,54900.0
2012-07-30 12:00:00,58.58,58.59,58.34,58.41,60400.0,52.4593,52.4682,52.2443,52.307,60400.0
2012-07-30 12:30:00,58.41,58.62,58.34,58.39,58500.0,52.307,52.4951,52.2443,52.2891,58500.0
2012-07-30 13:00:00,58.39,58.5,58.25,58.46,69300.0,52.2891,52.3876,52.1638,52.3518,69300.0
2012-07-30 13:30:00,58.46,58.52,58.28,58.34,50600.0,52.3518,52.4055,52.1906,52.2443,50600.0
2012-07-30 14:00:00,58.33,58.45,58.25,58.44,44700.0,52.2354,52.3429,52.1638,52.3339,44700.0
2012-07-30 14:30:00,58.45,58.6,58.44,58.6,49400.0,52.3429,52.4772,52.3339,52.4772,49400.0
2012-07-30 15:00:00,58.58,58.59,58.35,58.51,67200.0,52.4593,52.4682,52.2533,52.3966,67200.0
2012-07-30 15:30:00,58.53,58.56,58.35,58.49,124700.0,52.4145,52.4414,52.2533,52.3787,124700.0
2012-07-31 09:30:00,58.6,58.71,57.97,58.18,93200.0,52.4772,52.5757,51.913,52.1011,93200.0
2012-07-31 10:00:00,58.27,58.39,57.98,58.3,79100.0,52.1817,52.2891,51.922,52.2085,79100.0
2012-07-31 10:30:00,58.28,58.37,58.06,58.19,74400.0,52.1906,52.2712,51.9936,52.11,74400.0
2012-07-31 11:00:00,58.2,58.49,58.17,58.46,42000.0,52.119,52.3787,52.0921,52.3518,42000.0
2012-07-31 11:30:00,58.45,58.5,58.26,58.26,50500.0,52.3429,52.3876,52.1727,52.1727,50500.0
2012-07-31 12:00:00,58.27,58.27,57.91,58.07,71900.0,52.1817,52.1817,51.8593,52.0026,71900.0
2012-07-31 12:30:00,58.06,58.06,57.88,58.01,87400.0,51.9936,51.9936,51.8324,51.9488,87400.0
2012-07-31 13:00:00,58.0,58.08,57.94,58.07,53400.0,51.9399,52.0115,51.8861,52.0026,53400.0
2012-07-31 13:30:00,58.07,58.11,57.93,58.04,42500.0,52.0026,52.0384,51.8772,51.9757,42500.0
2012-07-31 14:00:00,58.04,58.33,58.01,58.33,88000.0,51.9757,52.2354,51.9488,52.2354,88000.0
2012-07-31 14:30:00,58.32,58.38,58.14,58.15,71700.0,52.2264,52.2802,52.0652,52.0742,71700.0
2012-07-31 15:00:00,58.13,58.26,58.08,58.21,67900.0,52.0563,52.1727,52.0115,52.1279,67900.0
2012-07-31 15:30:00,58.21,58.22,57.98,58.0,130600.0,52.1279,52.1369,51.922,51.9399,130600.0
2012-08-01 09:30:00,58.12,58.33,57.99,58.28,138600.0,52.0473,52.2354,51.9309,52.1906,138600.0
2012-08-01 10:00:00,58.24,58.34,57.94,58.01,105100.0,52.1548,52.2443,51.8861,51.9488,105100.0
2012-08-01 10:30:00,58.01,58.34,57.98,58.18,86300.0,51.9488,52.2443,51.922,52.1011,86300.0
2012-08-01 11:00:00,58.18,58.28,58.07,58.19,65200.0,52.1011,52.1906,52.0026,52.11,65200.0
2012-08-01 11:30:00,58.21,58.23,58.12,58.18,38800.0,52.1279,52.1458,52.0473,52.1011,38800.0
2012-08-01 12:00:00,58.17,58.29,58.16,58.23,51100.0,52.0921,52.1996,52.0832,52.1458,51100.0
2012-08-01 12:30:00,58.24,58.3,58.18,58.27,84000.0,52.1548,52.2085,52.1011,52.1817,84000.0
2012-08-01 13:00:00,58.28,58.37,58.18,58.23,96900.0,52.1906,52.2712,52.1011,52.1458,96900.0
2012-08-01 13:30:00,58.23,58.39,58.18,58.33,60200.0,52.1458,52.2891,52.1011,52.2354,60200.0
2012-08-01 14:00:00,58.33,58.34,57.84,58.16,168500.0,52.2354,52.2443,51.7966,52.0832,168500.0
2012-08-01 14:30:00,58.17,58.27,57.88,57.98,160300.0,52.0921,52.1817,51.8324,51.922,160300.0
2012-08-01 15:00:00,57.97,58.2,57.83,58.18,129100.0,51.913,52.119,51.7876,52.1011,129100.0
2012-08-01 15:30:00,58.19,58.24,57.84,57.91,204400.0,52.11,52.1548,51.7966,51.8593,204400.0
2012-08-02 09:30:00,57.52,57.88,57.17,57.82,126600.0,51.51,51.8324,51.1966,51.7787,126600.0
2012-08-02 10:00:00,57.82,58.17,57.74,58.11,104500.0,51.7787,52.0921,51.707,52.0384,104500.0
2012-08-02 10:30:00,58.1,58.12,57.7,57.71,89000.0,52.0294,52.0473,51.6712,51.6802,89000.0
2012-08-02 11:00:00,57.7,57.78,57.38,57.63,90600.0,51.6712,51.7429,51.3847,51.6085,90600.0
2012-08-02 11:30:00,57.64,57.66,57.22,57.35,67800.0,51.6175,51.6354,51.2414,51.3578,67800.0
2012-08-02 12:00:00,57.37,57.47,57.34,57.41,83600.0,51.3757,51.4652,51.3488,51.4115,83600.0
2012-08-02 12:30:00,57.41,57.47,57.28,57.44,76100.0,51.4115,51.4652,51.2951,51.4384,76100.0
2012-08-02 13:00:00,57.44,57.54,57.39,57.44,40000.0,51.4384,51.5279,51.3936,51.4384,40000.0
2012-08-02 13:30:00,57.45,57.51,57.39,57.45,37600.0,51.4473,51.5011,51.3936,51.4473,37600.0
2012-08-02 14:00:00,57.4,57.57,57.39,57.54,42700.0,51.4026,51.5548,51.3936,51.5279,42700.0
2012-08-02 14:30:00,57.52,57.75,57.52,57.64,76500.0,51.51,51.716,51.51,51.6175,76500.0
2012-08-02 15:00:00,57.64,57.81,57.64,57.67,57400.0,51.6175,51.7697,51.6175,51.6444,57400.0
2012-08-02 15:30:00,57.67,57.91,57.67,57.79,161800.0,51.6444,51.8593,51.6444,51.7518,161800.0
2012-08-03 09:30:00,57.79,58.45,57.09,58.35,194400.0,51.7518,52.3429,51.125,52.2533,194400.0
2012-08-03 10:00:00,58.35,58.68,58.31,58.58,135500.0,52.2533,52.5488,52.2175,52.4593,135500.0
2012-08-03 10:30:00,58.6,58.61,58.47,58.47,79700.0,52.4772,52.4861,52.3608,52.3608,79700.0
2012-08-03 11:00:00,58.47,58.62,58.46,58.6,93600.0,52.3608,52.4951,52.3518,52.4772,93600.0
2012-08-03 11:30:00,58.58,58.68,58.57,58.65,82700.0,52.4593,52.5488,52.4503,52.522,82700.0
2012-08-03 12:00:00,58.66,58.75,58.63,58.71,70600.0,52.5309,52.6115,52.504,52.5757,70600.0
2012-08-03 12:30:00,58.72,58.9,58.67,58.89,97200.0,52.5846,52.7458,52.5399,52.7369,97200.0
2012-08-03 13:00:00,58.89,59.0,58.88,58.99,76400.0,52.7369,52.8354,52.7279,52.8264,76400.0
2012-08-03 13:30:00,58.99,59.0,58.89,58.97,59000.0,52.8264,52.8354,52.7369,52.8085,59000.0
2012-08-03 14:00:00,58.97,59.04,58.94,58.96,72100.0,52.8085,52.8712,52.7817,52.7996,72100.0
2012-08-03 14:30:00,58.96,59.01,58.88,58.98,82900.0,52.7996,52.8443,52.7279,52.8175,82900.0
2012-08-03 15:00:00,58.98,59.14,58.98,59.07,156400.0,52.8175,52.9608,52.8175,52.8981,156400.0
2012-08-03 15:30:00,59.08,59.16,58.94,59.06,428200.0,52.907,52.9787,52.7817,52.8891,428200.0
2012-08-06 09:30:00,59.15,59.59,58.93,59.43,149600.0,52.9697,53.3637,52.7727,53.2205,149600.0
2012-08-06 10:00:00,59.47,59.74,59.45,59.54,101300.0,53.2563,53.4981,53.2384,53.319,101300.0
2012-08-06 10:30:00,59.56,59.65,59.48,59.5,231500.0,53.3369,53.4175,53.2652,53.2831,231500.0
2012-08-06 11:00:00,59.5,59.69,59.5,59.56,71100.0,53.2831,53.4533,53.2831,53.3369,71100.0
2012-08-06 11:30:00,59.55,59.71,59.53,59.7,55200.0,53.3279,53.4712,53.31,53.4622,55200.0
2012-08-06 12:00:00,59.68,59.72,59.63,59.65,54700.0,53.4443,53.4802,53.3996,53.4175,54700.0
2012-08-06 12:30:00,59.65,59.78,59.65,59.73,57000.0,53.4175,53.5339,53.4175,53.4891,57000.0
2012-08-06 13:00:00,59.73,59.75,59.67,59.73,42000.0,53.4891,53.507,53.4354,53.4891,42000.0
2012-08-06 13:30:00,59.75,59.76,59.66,59.69,65200.0,53.507,53.516,53.4264,53.4533,65200.0
2012-08-06 14:00:00,59.7,59.77,59.65,59.76,78800.0,53.4622,53.5249,53.4175,53.516,78800.0
2012-08-06 14:30:00,59.77,59.81,59.67,59.69,41500.0,53.5249,53.5608,53.4354,53.4533,41500.0
2012-08-06 15:00:00,59.69,59.8,59.68,59.8,72300.0,53.4533,53.5518,53.4443,53.5518,72300.0
2012-08-06 15:30:00,59.79,59.88,59.61,59.62,233300.0,53.5428,53.6234,53.3817,53.3906,233300.0
2012-08-07 09:30:00,59.95,60.0,59.85,59.96,158100.0,53.6861,53.7309,53.5966,53.6951,158100.0
2012-08-07 10:00:00,59.99,60.26,59.88,60.25,185100.0,53.7219,53.9637,53.6234,53.9548,185100.0
2012-08-07 10:30:00,60.24,60.3,60.12,60.25,124200.0,53.9458,53.9996,53.8384,53.9548,124200.0
2012-08-07 11:00:00,60.26,60.27,60.09,60.21,106900.0,53.9637,53.9727,53.8115,53.919,106900.0
2012-08-07 11:30:00,60.21,60.26,60.14,60.21,140600.0,53.919,53.9637,53.8563,53.919,140600.0
2012-08-07 12:00:00,60.2,60.2,59.96,59.99,173200.0,53.91,53.91,53.6951,53.7219,173200.0
2012-08-07 12:30:00,59.99,60.02,59.94,59.98,105800.0,53.7219,53.7488,53.6772,53.713,105800.0
2012-08-07 13:00:00,59.98,60.06,59.91,60.04,95100.0,53.713,53.7846,53.6503,53.7667,95100.0
2012-08-07 13:30:00,60.05,60.05,59.82,59.82,101300.0,53.7757,53.7757,53.5697,53.5697,101300.0
2012-08-07 14:00:00,59.83,59.84,59.76,59.77,92800.0,53.5787,53.5876,53.516,53.5249,92800.0
2012-08-07 14:30:00,59.77,59.89,59.77,59.8,100500.0,53.5249,53.6324,53.5249,53.5518,100500.0
2012-08-07 15:00:00,59.8,59.99,59.75,59.98,148400.0,53.5518,53.7219,53.507,53.713,148400.0
2012-08-07 15:30:00,59.98,59.99,59.72,59.73,364900.0,53.713,53.7219,53.4802,53.4891,364900.0
2012-08-08 09:30:00,59.86,60.2,59.38,59.48,173900.0,53.6055,53.91,53.1757,53.2652,173900.0
2012-08-08 10:00:00,59.49,59.65,59.26,59.26,116900.0,53.2742,53.4175,53.0682,53.0682,116900.0
2012-08-08 10:30:00,59.26,59.37,59.11,59.33,104300.0,53.0682,53.1667,52.9339,53.1309,104300.0
2012-08-08 11:00:00,59.33,59.68,59.32,59.61,106200.0,53.1309,53.4443,53.122,53.3817,106200.0
2012-08-08 11:30:00,59.62,59.65,59.35,59.36,59200.0,53.3906,53.4175,53.1488,53.1578,59200.0
2012-08-08 12:00:00,59.36,59.42,59.29,59.36,77100.0,53.1578,53.2115,53.0951,53.1578,77100.0
2012-08-08 12:30:00,59.37,59.51,59.33,59.51,92100.0,53.1667,53.2921,53.1309,53.2921,92100.0
2012-08-08 13:00:00,59.49,59.57,59.37,59.43,70300.0,53.2742,53.3458,53.1667,53.2205,70300.0
2012-08-08 13:30:00,59.43,59.53,59.42,59.42,132900.0,53.2205,53.31,53.2115,53.2115,132900.0
2012-08-08 14:00:00,59.43,59.46,59.31,59.37,83900.0,53.2205,53.2473,53.113,53.1667,83900.0
2012-08-08 14:30:00,59.37,59.5,59.33,59.48,126400.0,53.1667,53.2831,53.1309,53.2652,126400.0
2012-08-08 15:00:00,59.48,59.66,59.48,59.64,145900.0,53.2652,53.4264,53.2652,53.4085,145900.0
2012-08-08 15:30:00,59.65,59.7,59.54,59.62,207400.0,53.4175,53.4622,53.319,53.3906,207400.0
2012-08-09 09:30:00,59.67,59.75,59.43,59.52,131900.0,53.4354,53.507,53.2205,53.3011,131900.0
2012-08-09 10:00:00,59.52,59.61,59.41,59.41,105800.0,53.3011,53.3817,53.2025,53.2025,105800.0
2012-08-09 10:30:00,59.4,59.54,59.38,59.52,65000.0,53.1936,53.319,53.1757,53.3011,65000.0
2012-08-09 11:00:00,59.51,59.52,59.39,59.43,66400.0,53.2921,53.3011,53.1846,53.2205,66400.0
2012-08-09 11:30:00,59.43,59.46,59.13,59.17,68600.0,53.2205,53.2473,52.9518,52.9876,68600.0
2012-08-09 12:00:00,59.16,59.25,59.1,59.25,125500.0,52.9787,53.0593,52.9249,53.0593,125500.0
2012-08-09 12:30:00,59.24,59.36,59.24,59.32,254700.0,53.0503,53.1578,53.0503,53.122,254700.0
2012-08-09 13:00:00,59.32,59.33,59.2,59.21,218300.0,53.122,53.1309,53.0145,53.0234,218300.0
2012-08-09 13:30:00,59.22,59.3,59.19,59.21,40300.0,53.0324,53.104,53.0055,53.0234,40300.0
2012-08-09 14:00:00,59.21,59.25,59.14,59.18,51900.0,53.0234,53.0593,52.9608,52.9966,51900.0
2012-08-09 14:30:00,59.19,59.26,59.12,59.13,138400.0,53.0055,53.0682,52.9428,52.9518,138400.0
2012-08-09 15:00:00,59.12,59.13,59.0,59.06,210100.0,52.9428,52.9518,52.8354,52.8891,210100.0
2012-08-09 15:30:00,59.07,59.19,58.96,59.09,422600.0,52.8981,53.0055,52.7996,52.916,422600.0
2012-08-10 09:30:00,59.12,59.27,58.74,58.88,106700.0,52.9428,53.0772,52.6026,52.7279,106700.0
2012-08-10 10:00:00,58.92,59.16,58.88,59.02,63500.0,52.7637,52.9787,52.7279,52.8533,63500.0
2012-08-10 10:30:00,59.01,59.14,58.96,59.01,59800.0,52.8443,52.9608,52.7996,52.8443,59800.0
2012-08-10 11:00:00,59.04,59.05,58.82,58.98,81400.0,52.8712,52.8802,52.6742,52.8175,81400.0
2012-08-10 11:30:00,58.97,59.05,58.9,58.99,99300.0,52.8085,52.8802,52.7458,52.8264,99300.0
2012-08-10 12:00:00,59.0,59.03,58.94,58.98,45900.0,52.8354,52.8623,52.7817,52.8175,45900.0
2012-08-10 12:30:00,58.98,59.03,58.92,59.01,40600.0,52.8175,52.8623,52.7637,52.8443,40600.0
2012-08-10 13:00:00,59.02,59.05,58.98,59.03,41400.0,52.8533,52.8802,52.8175,52.8623,41400.0
2012-08-10 13:30:00,59.02,59.08,59.01,59.05,70000.0,52.8533,52.907,52.8443,52.8802,70000.0
2012-08-10 14:00:00,59.04,59.07,58.99,59.02,51400.0,52.8712,52.8981,52.8264,52.8533,51400.0
2012-08-10 14:30:00,59.03,59.06,59.0,59.05,49700.0,52.8623,52.8891,52.8354,52.8802,49700.0
2012-08-10 15:00:00,59.04,59.07,59.0,59.02,99900.0,52.8712,52.8981,52.8354,52.8533,99900.0
2012-08-10 15:30:00,59.02,59.16,58.99,59.03,358600.0,52.8533,52.9787,52.8264,52.8623,358600.0
2012-08-13 09:30:00,58.75,58.98,58.64,58.67,142800.0,52.6115,52.8175,52.513,52.5399,142800.0
2012-08-13 10:00:00,58.68,58.77,58.5,58.61,130900.0,52.5488,52.6294,52.3876,52.4861,130900.0
2012-08-13 10:30:00,58.59,58.73,58.46,58.56,164200.0,52.4682,52.5936,52.3518,52.4414,164200.0
2012-08-13 11:00:00,58.55,58.61,58.33,58.47,117700.0,52.4324,52.4861,52.2354,52.3608,117700.0
2012-08-13 11:30:00,58.48,58.53,58.37,58.38,128800.0,52.3697,52.4145,52.2712,52.2802,128800.0
2012-08-13 12:00:00,58.38,58.44,58.32,58.43,70800.0,52.2802,52.3339,52.2264,52.3249,70800.0
2012-08-13 12:30:00,58.45,58.64,58.44,58.6,61800.0,52.3429,52.513,52.3339,52.4772,61800.0
2012-08-13 13:00:00,58.63,58.67,58.5,58.52,64400.0,52.504,52.5399,52.3876,52.4055,64400.0
2012-08-13 13:30:00,58.54,58.58,58.49,58.51,88000.0,52.4235,52.4593,52.3787,52.3966,88000.0
2012-08-13 14:00:00,58.53,58.57,58.36,58.37,183900.0,52.4145,52.4503,52.2623,52.2712,183900.0
2012-08-13 14:30:00,58.38,58.4,58.29,58.31,185600.0,52.2802,52.2981,52.1996,52.2175,185600.0
2012-08-13 15:00:00,58.31,58.36,58.3,58.34,143500.0,52.2175,52.2623,52.2085,52.2443,143500.0
2012-08-13 15:30:00,58.34,58.39,58.26,58.29,282800.0,52.2443,52.2891,52.1727,52.1996,282800.0
2012-08-14 09:30:00,58.68,58.72,58.09,58.43,104200.0,52.5488,52.5846,52.0205,52.3249,104200.0
2012-08-14 10:00:00,58.46,58.49,58.24,58.28,122800.0,52.3518,52.3787,52.1548,52.1906,122800.0
2012-08-14 10:30:00,58.26,58.32,58.16,58.22,129200.0,52.1727,52.2264,52.0832,52.1369,129200.0
2012-08-14 11:00:00,58.21,58.26,58.19,58.23,112000.0,52.1279,52.1727,52.11,52.1458,112000.0
2012-08-14 11:30:00,58.24,58.27,58.19,58.23,173900.0,52.1548,52.1817,52.11,52.1458,173900.0
2012-08-14 12:00:00,58.24,58.26,58.17,58.23,100300.0,52.1548,52.1727,52.0921,52.1458,100300.0
2012-08-14 12:30:00,58.22,58.25,58.03,58.14,108800.0,52.1369,52.1638,51.9667,52.0652,108800.0
2012-08-14 13:00:00,58.15,58.19,58.04,58.12,70800.0,52.0742,52.11,51.9757,52.0473,70800.0
2012-08-14 13:30:00,58.12,58.23,58.11,58.19,139000.0,52.0473,52.1458,52.0384,52.11,139000.0
2012-08-14 14:00:00,58.19,58.24,58.05,58.09,107200.0,52.11,52.1548,51.9846,52.0205,107200.0
2012-08-14 14:30:00,58.09,58.24,58.09,58.21,82800.0,52.0205,52.1548,52.0205,52.1279,82800.0
2012-08-14 15:00:00,58.23,58.23,58.08,58.2,102000.0,52.1458,52.1458,52.0115,52.119,102000.0
2012-08-14 15:30:00,58.19,58.19,57.85,58.07,333200.0,52.11,52.11,51.8055,52.0026,333200.0
2012-08-15 09:30:00,58.16,58.74,57.94,58.67,130600.0,52.0832,52.6026,51.8861,52.5399,130600.0
2012-08-15 10:00:00,58.7,58.83,58.59,58.61,116500.0,52.5667,52.6831,52.4682,52.4861,116500.0
2012-08-15 10:30:00,58.62,58.87,58.61,58.85,103400.0,52.4951,52.719,52.4861,52.7011,103400.0
2012-08-15 11:00:00,58.82,59.03,58.8,58.9,107200.0,52.6742,52.8623,52.6563,52.7458,107200.0
2012-08-15 11:30:00,58.88,59.12,58.87,59.08,88200.0,52.7279,52.9428,52.719,52.907,88200.0
2012-08-15 12:00:00,59.08,59.18,59.07,59.11,51900.0,52.907,52.9966,52.8981,52.9339,51900.0
2012-08-15 12:30:00,59.12,59.19,59.12,59.14,41300.0,52.9428,53.0055,52.9428,52.9608,41300.0
2012-08-15 13:00:00,59.12,59.14,59.07,59.1,35600.0,52.9428,52.9608,52.8981,52.9249,35600.0
2012-08-15 13:30:00,59.1,59.11,58.99,58.99,41900.0,52.9249,52.9339,52.8264,52.8264,41900.0
2012-08-15 14:00:00,59.0,59.12,58.96,59.12,64800.0,52.8354,52.9428,52.7996,52.9428,64800.0
2012-08-15 14:30:00,59.11,59.26,59.08,59.17,65000.0,52.9339,53.0682,52.907,52.9876,65000.0
2012-08-15 15:00:00,59.17,59.32,59.17,59.3,95800.0,52.9876,53.122,52.9876,53.104,95800.0
2012-08-15 15:30:00,59.29,59.3,59.2,59.2,204900.0,53.0951,53.104,53.0145,53.0145,204900.0
2012-08-16 09:30:00,59.21,59.61,59.15,59.36,163800.0,53.0234,53.3817,52.9697,53.1578,163800.0
2012-08-16 10:00:00,59.36,59.75,59.31,59.61,139100.0,53.1578,53.507,53.113,53.3817,139100.0
2012-08-16 10:30:00,59.62,59.89,59.56,59.78,187500.0,53.3906,53.6324,53.3369,53.5339,187500.0
2012-08-16 11:00:00,59.76,59.85,59.6,59.84,102100.0,53.516,53.5966,53.3727,53.5876,102100.0
2012-08-16 11:30:00,59.84,60.0,59.81,59.98,123000.0,53.5876,53.7309,53.5608,53.713,123000.0
2012-08-16 12:00:00,59.98,59.99,59.88,59.88,112800.0,53.713,53.7219,53.6234,53.6234,112800.0
2012-08-16 12:30:00,59.88,59.93,59.85,59.88,118700.0,53.6234,53.6682,53.5966,53.6234,118700.0
2012-08-16 13:00:00,59.88,60.0,59.85,60.0,109200.0,53.6234,53.7309,53.5966,53.7309,109200.0
2012-08-16 13:30:00,59.99,60.1,59.99,60.08,229200.0,53.7219,53.8205,53.7219,53.8025,229200.0
2012-08-16 14:00:00,60.08,60.14,60.06,60.1,119600.0,53.8025,53.8563,53.7846,53.8205,119600.0
2012-08-16 14:30:00,60.1,60.19,60.08,60.08,143900.0,53.8205,53.9011,53.8025,53.8025,143900.0
2012-08-16 15:00:00,60.08,60.15,60.04,60.12,165000.0,53.8025,53.8652,53.7667,53.8384,165000.0
2012-08-16 15:30:00,60.12,60.13,60.02,60.05,218300.0,53.8384,53.8473,53.7488,53.7757,218300.0
2012-08-17 09:30:00,60.1,60.4,59.55,60.34,451300.0,53.8205,54.0891,53.3279,54.0354,451300.0
2012-08-17 10:00:00,60.33,60.35,60.24,60.3,227900.0,54.0264,54.0443,53.9458,53.9996,227900.0
2012-08-17 10:30:00,60.29,60.35,60.15,60.25,135100.0,53.9906,54.0443,53.8652,53.9548,135100.0
2012-08-17 11:00:00,60.25,60.41,60.25,60.3,190300.0,53.9548,54.0981,53.9548,53.9996,190300.0
2012-08-17 11:30:00,60.29,60.31,60.26,60.28,125200.0,53.9906,54.0085,53.9637,53.9816,125200.0
2012-08-17 12:00:00,60.29,60.29,60.2,60.24,82400.0,53.9906,53.9906,53.91,53.9458,82400.0
2012-08-17 12:30:00,60.25,60.25,60.1,60.11,89000.0,53.9548,53.9548,53.8205,53.8294,89000.0
2012-08-17 13:00:00,60.1,60.13,60.05,60.11,93900.0,53.8205,53.8473,53.7757,53.8294,93900.0
2012-08-17 13:30:00,60.1,60.15,60.05,60.07,102100.0,53.8205,53.8652,53.7757,53.7936,102100.0
2012-08-17 14:00:00,60.08,60.1,60.03,60.09,164400.0,53.8025,53.8205,53.7578,53.8115,164400.0
2012-08-17 14:30:00,60.09,60.09,60.04,60.06,101400.0,53.8115,53.8115,53.7667,53.7846,101400.0
2012-08-17 15:00:00,60.06,60.08,59.86,59.87,274400.0,53.7846,53.8025,53.6055,53.6145,274400.0
2012-08-17 15:30:00,59.87,59.91,59.65,59.74,724600.0,53.6145,53.6503,53.4175,53.4981,724600.0
2012-08-20 09:30:00,59.62,59.9,59.36,59.39,120200.0,53.3906,53.6414,53.1578,53.1846,120200.0
2012-08-20 10:00:00,59.38,59.47,59.13,59.28,147200.0,53.1757,53.2563,52.9518,53.0861,147200.0
2012-08-20 10:30:00,59.29,59.35,59.2,59.32,114900.0,53.0951,53.1488,53.0145,53.122,114900.0
2012-08-20 11:00:00,59.31,59.42,59.29,59.42,80100.0,53.113,53.2115,53.0951,53.2115,80100.0
2012-08-20 11:30:00,59.4,59.52,59.38,59.51,41300.0,53.1936,53.3011,53.1757,53.2921,41300.0
2012-08-20 12:00:00,59.52,59.6,59.49,59.5,41200.0,53.3011,53.3727,53.2742,53.2831,41200.0
2012-08-20 12:30:00,59.5,59.5,59.34,59.39,135100.0,53.2831,53.2831,53.1399,53.1846,135100.0
2012-08-20 13:00:00,59.37,59.44,59.35,59.38,58800.0,53.1667,53.2294,53.1488,53.1757,58800.0
2012-08-20 13:30:00,59.37,59.4,59.24,59.31,60500.0,53.1667,53.1936,53.0503,53.113,60500.0
2012-08-20 14:00:00,59.31,59.48,59.31,59.43,75500.0,53.113,53.2652,53.113,53.2205,75500.0
2012-08-20 14:30:00,59.43,59.49,59.35,59.43,112700.0,53.2205,53.2742,53.1488,53.2205,112700.0
2012-08-20 15:00:00,59.42,59.45,59.26,59.33,148800.0,53.2115,53.2384,53.0682,53.1309,148800.0
2012-08-20 15:30:00,59.35,59.37,59.23,59.34,312300.0,53.1488,53.1667,53.0414,53.1399,312300.0
2012-08-21 09:30:00,59.61,59.84,59.26,59.35,142900.0,53.3817,53.5876,53.0682,53.1488,142900.0
2012-08-21 10:00:00,59.37,59.46,59.21,59.36,181000.0,53.1667,53.2473,53.0234,53.1578,181000.0
2012-08-21 10:30:00,59.36,59.51,59.35,59.45,111100.0,53.1578,53.2921,53.1488,53.2384,111100.0
2012-08-21 11:00:00,59.45,59.46,59.12,59.16,136800.0,53.2384,53.2473,52.9428,52.9787,136800.0
2012-08-21 11:30:00,59.15,59.23,59.01,59.02,152800.0,52.9697,53.0414,52.8443,52.8533,152800.0
2012-08-21 12:00:00,59.02,59.22,58.94,59.21,146400.0,52.8533,53.0324,52.7817,53.0234,146400.0
2012-08-21 12:30:00,59.22,59.26,59.05,59.09,153700.0,53.0324,53.0682,52.8802,52.916,153700.0
2012-08-21 13:00:00,59.07,59.12,58.96,58.97,96800.0,52.8981,52.9428,52.7996,52.8085,96800.0
2012-08-21 13:30:00,58.98,59.02,58.86,59.0,90000.0,52.8175,52.8533,52.71,52.8354,90000.0
2012-08-21 14:00:00,59.0,59.15,58.93,59.01,134800.0,52.8354,52.9697,52.7727,52.8443,134800.0
2012-08-21 14:30:00,59.02,59.07,58.92,59.0,129800.0,52.8533,52.8981,52.7637,52.8354,129800.0
2012-08-21 15:00:00,59.0,59.0,58.75,58.76,262400.0,52.8354,52.8354,52.6115,52.6205,262400.0
2012-08-21 15:30:00,58.75,58.97,58.71,58.95,597800.0,52.6115,52.8085,52.5757,52.7906,597800.0
2012-08-22 09:30:00,58.92,59.26,57.93,58.24,695700.0,52.7637,53.0682,51.8772,52.1548,695700.0
2012-08-22 10:00:00,58.23,58.5,57.96,58.13,311900.0,52.1458,52.3876,51.9041,52.0563,311900.0
2012-08-22 10:30:00,58.14,58.63,58.05,58.34,451600.0,52.0652,52.504,51.9846,52.2443,451600.0
2012-08-22 11:00:00,58.34,58.62,58.29,58.52,479800.0,52.2443,52.4951,52.1996,52.4055,479800.0
2012-08-22 11:30:00,58.52,58.89,58.42,58.87,189200.0,52.4055,52.7369,52.316,52.719,189200.0
2012-08-22 12:00:00,58.86,59.05,58.76,58.98,324800.0,52.71,52.8802,52.6205,52.8175,324800.0
2012-08-22 12:30:00,58.98,59.07,58.87,58.92,211700.0,52.8175,52.8981,52.719,52.7637,211700.0
2012-08-22 13:00:00,58.92,59.13,58.9,59.09,251500.0,52.7637,52.9518,52.7458,52.916,251500.0
2012-08-22 13:30:00,59.09,59.11,58.84,58.93,206500.0,52.916,52.9339,52.6921,52.7727,206500.0
2012-08-22 14:00:00,58.93,59.42,58.92,59.34,383500.0,52.7727,53.2115,52.7637,53.1399,383500.0
2012-08-22 14:30:00,59.33,59.75,59.31,59.71,436200.0,53.1309,53.507,53.113,53.4712,436200.0
2012-08-22 15:00:00,59.71,59.93,59.62,59.72,421800.0,53.4712,53.6682,53.3906,53.4802,421800.0
2012-08-22 15:30:00,59.71,59.78,59.63,59.65,554900.0,53.4712,53.5339,53.3996,53.4175,554900.0
2012-08-23 09:30:00,59.05,59.19,57.91,57.99,448500.0,52.8802,53.0055,51.8593,51.9309,448500.0
2012-08-23 10:00:00,57.99,58.24,57.84,58.05,427600.0,51.9309,52.1548,51.7966,51.9846,427600.0
2012-08-23 10:30:00,58.04,58.42,57.99,58.17,268800.0,51.9757,52.316,51.9309,52.0921,268800.0
2012-08-23 11:00:00,58.17,58.29,58.06,58.26,171900.0,52.0921,52.1996,51.9936,52.1727,171900.0
2012-08-23 11:30:00,58.27,58.28,58.11,58.25,123600.0,52.1817,52.1906,52.0384,52.1638,123600.0
2012-08-23 12:00:00,58.25,58.27,58.0,58.16,169300.0,52.1638,52.1817,51.9399,52.0832,169300.0
2012-08-23 12:30:00,58.16,58.31,58.11,58.14,86600.0,52.0832,52.2175,52.0384,52.0652,86600.0
2012-08-23 13:00:00,58.13,58.26,58.03,58.16,131100.0,52.0563,52.1727,51.9667,52.0832,131100.0
2012-08-23 13:30:00,58.14,58.28,58.14,58.16,116300.0,52.0652,52.1906,52.0652,52.0832,116300.0
2012-08-23 14:00:00,58.15,58.21,58.09,58.13,98400.0,52.0742,52.1279,52.0205,52.0563,98400.0
2012-08-23 14:30:00,58.13,58.27,58.1,58.2,120900.0,52.0563,52.1817,52.0294,52.119,120900.0
2012-08-23 15:00:00,58.21,58.38,58.19,58.37,292400.0,52.1279,52.2802,52.11,52.2712,292400.0
2012-08-23 15:30:00,58.36,58.37,58.13,58.18,473300.0,52.2623,52.2712,52.0563,52.1011,473300.0
2012-08-24 09:30:00,58.26,58.45,57.98,58.2,181300.0,52.1727,52.3429,51.922,52.119,181300.0
2012-08-24 10:00:00,58.18,58.29,57.94,57.95,189700.0,52.1011,52.1996,51.8861,51.8951,189700.0
2012-08-24 10:30:00,57.94,58.44,57.93,58.4,169000.0,51.8861,52.3339,51.8772,52.2981,169000.0
2012-08-24 11:00:00,58.4,58.56,58.22,58.37,162500.0,52.2981,52.4414,52.1369,52.2712,162500.0
2012-08-24 11:30:00,58.37,58.44,58.18,58.27,95400.0,52.2712,52.3339,52.1011,52.1817,95400.0
2012-08-24 12:00:00,58.28,58.32,58.22,58.32,101100.0,52.1906,52.2264,52.1369,52.2264,101100.0
2012-08-24 12:30:00,58.31,58.37,58.25,58.31,127100.0,52.2175,52.2712,52.1638,52.2175,127100.0
2012-08-24 13:00:00,58.32,58.36,58.27,58.33,105600.0,52.2264,52.2623,52.1817,52.2354,105600.0
2012-08-24 13:30:00,58.32,58.49,58.32,58.38,121800.0,52.2264,52.3787,52.2264,52.2802,121800.0
2012-08-24 14:00:00,58.37,58.47,58.34,58.46,86500.0,52.2712,52.3608,52.2443,52.3518,86500.0
2012-08-24 14:30:00,58.46,58.46,58.34,58.36,90800.0,52.3518,52.3518,52.2443,52.2623,90800.0
2012-08-24 15:00:00,58.35,58.48,58.28,58.45,103700.0,52.2533,52.3697,52.1906,52.3429,103700.0
2012-08-24 15:30:00,58.44,58.58,58.35,58.42,302500.0,52.3339,52.4593,52.2533,52.316,302500.0
2012-08-27 09:30:00,58.3,58.93,58.25,58.7,273100.0,52.2085,52.7727,52.1638,52.5667,273100.0
2012-08-27 10:00:00,58.69,58.98,58.61,58.96,237400.0,52.5578,52.8175,52.4861,52.7996,237400.0
2012-08-27 10:30:00,58.96,59.0,58.83,58.98,121500.0,52.7996,52.8354,52.6831,52.8175,121500.0
2012-08-27 11:00:00,58.97,59.19,58.96,59.13,106700.0,52.8085,53.0055,52.7996,52.9518,106700.0
2012-08-27 11:30:00,59.13,59.28,59.12,59.25,184300.0,52.9518,53.0861,52.9428,53.0593,184300.0
2012-08-27 12:00:00,59.25,59.35,59.19,59.24,104500.0,53.0593,53.1488,53.0055,53.0503,104500.0
2012-08-27 12:30:00,59.22,59.23,58.99,59.01,59300.0,53.0324,53.0414,52.8264,52.8443,59300.0
2012-08-27 13:00:00,59.0,59.12,58.98,59.0,48500.0,52.8354,52.9428,52.8175,52.8354,48500.0
2012-08-27 13:30:00,59.0,59.03,58.89,59.03,82600.0,52.8354,52.8623,52.7369,52.8623,82600.0
2012-08-27 14:00:00,59.03,59.1,58.94,58.99,174500.0,52.8623,52.9249,52.7817,52.8264,174500.0
2012-08-27 14:30:00,59.0,59.17,58.94,59.17,145000.0,52.8354,52.9876,52.7817,52.9876,145000.0
2012-08-27 15:00:00,59.17,59.19,58.96,59.05,216000.0,52.9876,53.0055,52.7996,52.8802,216000.0
2012-08-27 15:30:00,59.03,59.04,58.87,58.96,361400.0,52.8623,52.8712,52.719,52.7996,361400.0
2012-08-28 09:30:00,58.81,59.05,58.58,58.71,198500.0,52.6652,52.8802,52.4593,52.5757,198500.0
2012-08-28 10:00:00,58.7,59.0,58.63,58.95,156300.0,52.5667,52.8354,52.504,52.7906,156300.0
2012-08-28 10:30:00,58.95,59.0,58.79,58.83,135400.0,52.7906,52.8354,52.6473,52.6831,135400.0
2012-08-28 11:00:00,58.84,58.93,58.78,58.84,134400.0,52.6921,52.7727,52.6384,52.6921,134400.0
2012-08-28 11:30:00,58.83,59.04,58.81,59.03,104500.0,52.6831,52.8712,52.6652,52.8623,104500.0
2012-08-28 12:00:00,59.04,59.16,59.02,59.15,62800.0,52.8712,52.9787,52.8533,52.9697,62800.0
2012-08-28 12:30:00,59.12,59.12,58.99,59.02,73400.0,52.9428,52.9428,52.8264,52.8533,73400.0
2012-08-28 13:00:00,59.01,59.01,58.81,58.82,83300.0,52.8443,52.8443,52.6652,52.6742,83300.0
2012-08-28 13:30:00,58.82,58.92,58.79,58.88,127700.0,52.6742,52.7637,52.6473,52.7279,127700.0
2012-08-28 14:00:00,58.88,58.94,58.83,58.93,68300.0,52.7279,52.7817,52.6831,52.7727,68300.0
2012-08-28 14:30:00,58.93,58.95,58.78,58.8,78600.0,52.7727,52.7906,52.6384,52.6563,78600.0
2012-08-28 15:00:00,58.81,58.93,58.8,58.84,119700.0,52.6652,52.7727,52.6563,52.6921,119700.0
2012-08-28 15:30:00,58.83,58.89,58.77,58.8,215100.0,52.6831,52.7369,52.6294,52.6563,215100.0
2012-08-29 09:30:00,58.8,59.05,58.8,58.9,155600.0,52.6563,52.8802,52.6563,52.7458,155600.0
2012-08-29 10:00:00,58.89,59.02,58.81,58.85,151500.0,52.7369,52.8533,52.6652,52.7011,151500.0
2012-08-29 10:30:00,58.84,58.88,58.73,58.8,197700.0,52.6921,52.7279,52.5936,52.6563,197700.0
2012-08-29 11:00:00,58.8,58.83,58.74,58.8,195900.0,52.6563,52.6831,52.6026,52.6563,195900.0
2012-08-29 11:30:00,58.82,58.89,58.79,58.8,106200.0,52.6742,52.7369,52.6473,52.6563,106200.0
2012-08-29 12:00:00,58.82,58.83,58.8,58.8,47100.0,52.6742,52.6831,52.6563,52.6563,47100.0
2012-08-29 12:30:00,58.8,58.87,58.8,58.81,44800.0,52.6563,52.719,52.6563,52.6652,44800.0
2012-08-29 13:00:00,58.81,58.96,58.8,58.92,70800.0,52.6652,52.7996,52.6563,52.7637,70800.0
2012-08-29 13:30:00,58.92,59.0,58.88,58.95,75800.0,52.7637,52.8354,52.7279,52.7906,75800.0
2012-08-29 14:00:00,58.96,59.01,58.9,59.0,87400.0,52.7996,52.8443,52.7458,52.8354,87400.0
2012-08-29 14:30:00,59.0,59.01,58.93,58.98,178300.0,52.8354,52.8443,52.7727,52.8175,178300.0
2012-08-29 15:00:00,58.98,59.02,58.94,58.99,189400.0,52.8175,52.8533,52.7817,52.8264,189400.0
2012-08-29 15:30:00,59.0,59.09,58.98,59.01,309000.0,52.8354,52.916,52.8175,52.8443,309000.0
2012-08-30 09:30:00,58.57,58.75,58.23,58.28,197900.0,52.4503,52.6115,52.1458,52.1906,197900.0
2012-08-30 10:00:00,58.26,58.29,58.03,58.13,176100.0,52.1727,52.1996,51.9667,52.0563,176100.0
2012-08-30 10:30:00,58.14,58.15,58.02,58.1,159500.0,52.0652,52.0742,51.9578,52.0294,159500.0
2012-08-30 11:00:00,58.1,58.29,58.09,58.22,76700.0,52.0294,52.1996,52.0205,52.1369,76700.0
2012-08-30 11:30:00,58.22,58.23,58.15,58.16,58800.0,52.1369,52.1458,52.0742,52.0832,58800.0
2012-08-30 12:00:00,58.15,58.25,58.13,58.2,67100.0,52.0742,52.1638,52.0563,52.119,67100.0
2012-08-30 12:30:00,58.2,58.3,58.18,58.23,49700.0,52.119,52.2085,52.1011,52.1458,49700.0
2012-08-30 13:00:00,58.23,58.28,58.17,58.21,57100.0,52.1458,52.1906,52.0921,52.1279,57100.0
2012-08-30 13:30:00,58.23,58.26,58.19,58.22,52300.0,52.1458,52.1727,52.11,52.1369,52300.0
2012-08-30 14:00:00,58.23,58.35,58.22,58.28,61900.0,52.1458,52.2533,52.1369,52.1906,61900.0
2012-08-30 14:30:00,58.3,58.32,58.2,58.25,71100.0,52.2085,52.2264,52.119,52.1638,71100.0
2012-08-30 15:00:00,58.26,58.38,58.23,58.35,115200.0,52.1727,52.2802,52.1458,52.2533,115200.0
2012-08-30 15:30:00,58.35,58.47,58.2,58.22,208800.0,52.2533,52.3608,52.119,52.1369,208800.0
2012-08-31 09:30:00,58.79,59.02,58.27,58.51,105300.0,52.6473,52.8533,52.1817,52.3966,105300.0
2012-08-31 10:00:00,58.48,58.54,57.95,58.35,126500.0,52.3697,52.4235,51.8951,52.2533,126500.0
2012-08-31 10:30:00,58.35,58.57,58.26,58.54,81000.0,52.2533,52.4503,52.1727,52.4235,81000.0
2012-08-31 11:00:00,58.55,58.77,58.55,58.58,55400.0,52.4324,52.6294,52.4324,52.4593,55400.0
2012-08-31 11:30:00,58.58,58.62,58.49,58.54,47500.0,52.4593,52.4951,52.3787,52.4235,47500.0
2012-08-31 12:00:00,58.52,58.55,58.26,58.32,46200.0,52.4055,52.4324,52.1727,52.2264,46200.0
2012-08-31 12:30:00,58.33,58.41,58.26,58.33,34600.0,52.2354,52.307,52.1727,52.2354,34600.0
2012-08-31 13:00:00,58.33,58.36,58.14,58.2,48700.0,52.2354,52.2623,52.0652,52.119,48700.0
2012-08-31 13:30:00,58.2,58.4,58.19,58.33,44000.0,52.119,52.2981,52.11,52.2354,44000.0
2012-08-31 14:00:00,58.34,58.64,58.33,58.64,67700.0,52.2443,52.513,52.2354,52.513,67700.0
2012-08-31 14:30:00,58.63,58.68,58.59,58.67,60900.0,52.504,52.5488,52.4682,52.5399,60900.0
2012-08-31 15:00:00,58.67,58.68,58.41,58.49,100500.0,52.5399,52.5488,52.307,52.3787,100500.0
2012-08-31 15:30:00,58.48,58.66,58.37,58.54,315100.0,52.3697,52.5309,52.2712,52.4235,315100.0
2012-09-04 09:30:00,58.44,58.69,58.26,58.55,200800.0,52.3339,52.5578,52.1727,52.4324,200800.0
2012-09-04 10:00:00,58.54,58.58,58.29,58.32,96900.0,52.4235,52.4593,52.1996,52.2264,96900.0
2012-09-04 10:30:00,58.29,58.43,58.14,58.26,109500.0,52.1996,52.3249,52.0652,52.1727,109500.0
2012-09-04 11:00:00,58.26,58.3,58.03,58.18,107800.0,52.1727,52.2085,51.9667,52.1011,107800.0
2012-09-04 11:30:00,58.19,58.26,58.04,58.22,71600.0,52.11,52.1727,51.9757,52.1369,71600.0
2012-09-04 12:00:00,58.22,58.23,58.15,58.2,78600.0,52.1369,52.1458,52.0742,52.119,78600.0
2012-09-04 12:30:00,58.2,58.32,58.19,58.29,49200.0,52.119,52.2264,52.11,52.1996,49200.0
2012-09-04 13:00:00,58.28,58.4,58.28,58.39,51500.0,52.1906,52.2981,52.1906,52.2891,51500.0
2012-09-04 13:30:00,58.4,58.44,58.29,58.33,36600.0,52.2981,52.3339,52.1996,52.2354,36600.0
2012-09-04 14:00:00,58.33,58.64,58.33,58.63,50400.0,52.2354,52.513,52.2354,52.504,50400.0
2012-09-04 14:30:00,58.63,58.83,58.63,58.69,138300.0,52.504,52.6831,52.504,52.5578,138300.0
2012-09-04 15:00:00,58.69,58.74,58.63,58.71,74400.0,52.5578,52.6026,52.504,52.5757,74400.0
2012-09-04 15:30:00,58.7,58.73,58.54,58.55,276600.0,52.5667,52.5936,52.4235,52.4324,276600.0
2012-09-05 09:30:00,58.71,58.71,58.01,58.48,225700.0,52.5757,52.5757,51.9488,52.3697,225700.0
2012-09-05 10:00:00,58.47,58.65,58.37,58.44,168500.0,52.3608,52.522,52.2712,52.3339,168500.0
2012-09-05 10:30:00,58.45,58.5,58.16,58.18,131800.0,52.3429,52.3876,52.0832,52.1011,131800.0
2012-09-05 11:00:00,58.18,58.28,58.15,58.27,277100.0,52.1011,52.1906,52.0742,52.1817,277100.0
2012-09-05 11:30:00,58.27,58.32,58.21,58.27,109000.0,52.1817,52.2264,52.1279,52.1817,109000.0
2012-09-05 12:00:00,58.26,58.31,58.23,58.3,86100.0,52.1727,52.2175,52.1458,52.2085,86100.0
2012-09-05 12:30:00,58.3,58.36,58.26,58.32,96100.0,52.2085,52.2623,52.1727,52.2264,96100.0
2012-09-05 13:00:00,58.32,58.42,58.31,58.41,36400.0,52.2264,52.316,52.2175,52.307,36400.0
2012-09-05 13:30:00,58.41,58.42,58.19,58.29,73900.0,52.307,52.316,52.11,52.1996,73900.0
2012-09-05 14:00:00,58.3,58.43,58.27,58.41,52300.0,52.2085,52.3249,52.1817,52.307,52300.0
2012-09-05 14:30:00,58.43,58.52,58.41,58.42,90600.0,52.3249,52.4055,52.307,52.316,90600.0
2012-09-05 15:00:00,58.43,58.43,58.28,58.34,127500.0,52.3249,52.3249,52.1906,52.2443,127500.0
2012-09-05 15:30:00,58.33,58.39,58.27,58.31,204600.0,52.2354,52.2891,52.1817,52.2175,204600.0
2012-09-06 09:30:00,58.52,59.0,58.49,58.97,175000.0,52.4055,52.8354,52.3787,52.8085,175000.0
2012-09-06 10:00:00,58.98,59.35,58.97,59.32,187100.0,52.8175,53.1488,52.8085,53.122,187100.0
2012-09-06 10:30:00,59.33,59.5,59.31,59.47,107000.0,53.1309,53.2831,53.113,53.2563,107000.0
2012-09-06 11:00:00,59.46,59.51,59.42,59.5,72000.0,53.2473,53.2921,53.2115,53.2831,72000.0
2012-09-06 11:30:00,59.52,59.69,59.51,59.62,79100.0,53.3011,53.4533,53.2921,53.3906,79100.0
2012-09-06 12:00:00,59.63,59.72,59.56,59.57,61600.0,53.3996,53.4802,53.3369,53.3458,61600.0
2012-09-06 12:30:00,59.57,59.59,59.44,59.44,73400.0,53.3458,53.3637,53.2294,53.2294,73400.0
2012-09-06 13:00:00,59.45,59.48,59.34,59.38,72500.0,53.2384,53.2652,53.1399,53.1757,72500.0
2012-09-06 13:30:00,59.37,59.49,59.35,59.42,66500.0,53.1667,53.2742,53.1488,53.2115,66500.0
2012-09-06 14:00:00,59.42,59.46,59.36,59.46,68000.0,53.2115,53.2473,53.1578,53.2473,68000.0
2012-09-06 14:30:00,59.47,59.67,59.44,59.61,61600.0,53.2563,53.4354,53.2294,53.3817,61600.0
2012-09-06 15:00:00,59.61,59.65,59.57,59.64,76800.0,53.3817,53.4175,53.3458,53.4085,76800.0
2012-09-06 15:30:00,59.64,59.76,59.63,59.75,291400.0,53.4085,53.516,53.3996,53.507,291400.0
2012-09-07 09:30:00,59.48,59.82,59.41,59.77,199500.0,53.2652,53.5697,53.2025,53.5249,199500.0
2012-09-07 10:00:00,59.76,59.86,59.59,59.7,77200.0,53.516,53.6055,53.3637,53.4622,77200.0
2012-09-07 10:30:00,59.7,59.8,59.59,59.75,87500.0,53.4622,53.5518,53.3637,53.507,87500.0
2012-09-07 11:00:00,59.73,59.79,59.61,59.69,59200.0,53.4891,53.5428,53.3817,53.4533,59200.0
2012-09-07 11:30:00,59.71,59.71,59.49,59.51,42900.0,53.4712,53.4712,53.2742,53.2921,42900.0
2012-09-07 12:00:00,59.51,59.51,59.4,59.4,48600.0,53.2921,53.2921,53.1936,53.1936,48600.0
2012-09-07 12:30:00,59.4,59.51,59.38,59.39,49700.0,53.1936,53.2921,53.1757,53.1846,49700.0
2012-09-07 13:00:00,59.38,59.49,59.36,59.47,49400.0,53.1757,53.2742,53.1578,53.2563,49400.0
2012-09-07 13:30:00,59.47,59.5,59.38,59.4,37000.0,53.2563,53.2831,53.1757,53.1936,37000.0
2012-09-07 14:00:00,59.4,59.45,59.36,59.41,51200.0,53.1936,53.2384,53.1578,53.2025,51200.0
2012-09-07 14:30:00,59.42,59.42,59.38,59.38,41400.0,53.2115,53.2115,53.1757,53.1757,41400.0
2012-09-07 15:00:00,59.37,59.43,59.31,59.4,64300.0,53.1667,53.2205,53.113,53.1936,64300.0
2012-09-07 15:30:00,59.4,59.47,59.37,59.44,163800.0,53.1936,53.2563,53.1667,53.2294,163800.0
2012-09-10 09:30:00,59.47,59.77,59.35,59.71,202300.0,53.2563,53.5249,53.1488,53.4712,202300.0
2012-09-10 10:00:00,59.72,59.9,59.48,59.87,241700.0,53.4802,53.6414,53.2652,53.6145,241700.0
2012-09-10 10:30:00,59.86,59.87,59.68,59.76,126200.0,53.6055,53.6145,53.4443,53.516,126200.0
2012-09-10 11:00:00,59.74,59.76,59.52,59.55,108400.0,53.4981,53.516,53.3011,53.3279,108400.0
2012-09-10 11:30:00,59.55,59.63,59.53,59.61,133400.0,53.3279,53.3996,53.31,53.3817,133400.0
2012-09-10 12:00:00,59.62,59.67,59.56,59.61,79400.0,53.3906,53.4354,53.3369,53.3817,79400.0
2012-09-10 12:30:00,59.61,59.69,59.56,59.67,25300.0,53.3817,53.4533,53.3369,53.4354,25300.0
2012-09-10 13:00:00,59.68,59.75,59.62,59.74,61400.0,53.4443,53.507,53.3906,53.4981,61400.0
2012-09-10 13:30:00,59.74,59.78,59.62,59.64,52000.0,53.4981,53.5339,53.3906,53.4085,52000.0
2012-09-10 14:00:00,59.63,59.74,59.63,59.72,51900.0,53.3996,53.4981,53.3996,53.4802,51900.0
2012-09-10 14:30:00,59.72,59.73,59.55,59.55,72000.0,53.4802,53.4891,53.3279,53.3279,72000.0
2012-09-10 15:00:00,59.56,59.66,59.5,59.66,145700.0,53.3369,53.4264,53.2831,53.4264,145700.0
2012-09-10 15:30:00,59.66,59.67,59.59,59.62,285500.0,53.4264,53.4354,53.3637,53.3906,285500.0
2012-09-11 09:30:00,59.3,59.95,59.11,59.92,171200.0,53.104,53.6861,52.9339,53.6593,171200.0
2012-09-11 10:00:00,59.91,59.93,59.66,59.84,104400.0,53.6503,53.6682,53.4264,53.5876,104400.0
2012-09-11 10:30:00,59.86,59.98,59.78,59.97,113900.0,53.6055,53.713,53.5339,53.704,113900.0
2012-09-11 11:00:00,59.96,60.0,59.91,59.99,96500.0,53.6951,53.7309,53.6503,53.7219,96500.0
2012-09-11 11:30:00,59.99,60.06,59.93,59.96,229200.0,53.7219,53.7846,53.6682,53.6951,229200.0
2012-09-11 12:00:00,59.96,60.06,59.9,60.06,117700.0,53.6951,53.7846,53.6414,53.7846,117700.0
2012-09-11 12:30:00,60.04,60.12,60.03,60.11,51500.0,53.7667,53.8384,53.7578,53.8294,51500.0
2012-09-11 13:00:00,60.11,60.15,60.01,60.09,82900.0,53.8294,53.8652,53.7399,53.8115,82900.0
2012-09-11 13:30:00,60.09,60.18,60.06,60.1,70600.0,53.8115,53.8921,53.7846,53.8205,70600.0
2012-09-11 14:00:00,60.08,60.14,60.05,60.12,61100.0,53.8025,53.8563,53.7757,53.8384,61100.0
2012-09-11 14:30:00,60.11,60.12,59.85,59.93,76800.0,53.8294,53.8384,53.5966,53.6682,76800.0
2012-09-11 15:00:00,59.94,60.02,59.87,59.9,96700.0,53.6772,53.7488,53.6145,53.6414,96700.0
2012-09-11 15:30:00,59.92,60.03,59.9,59.96,227900.0,53.6593,53.7578,53.6414,53.6951,227900.0
2012-09-12 09:30:00,59.99,60.16,59.67,60.05,213900.0,53.7219,53.8742,53.4354,53.7757,213900.0
2012-09-12 10:00:00,60.07,60.13,59.81,59.84,144500.0,53.7936,53.8473,53.5608,53.5876,144500.0
2012-09-12 10:30:00,59.84,59.88,59.73,59.78,63100.0,53.5876,53.6234,53.4891,53.5339,63100.0
2012-09-12 11:00:00,59.81,59.84,59.66,59.76,78000.0,53.5608,53.5876,53.4264,53.516,78000.0
2012-09-12 11:30:00,59.76,59.8,59.73,59.76,115100.0,53.516,53.5518,53.4891,53.516,115100.0
2012-09-12 12:00:00,59.76,59.78,59.64,59.72,61100.0,53.516,53.5339,53.4085,53.4802,61100.0
2012-09-12 12:30:00,59.72,59.74,59.67,59.71,42100.0,53.4802,53.4981,53.4354,53.4712,42100.0
2012-09-12 13:00:00,59.71,59.86,59.71,59.8,46900.0,53.4712,53.6055,53.4712,53.5518,46900.0
2012-09-12 13:30:00,59.8,59.88,59.77,59.79,69000.0,53.5518,53.6234,53.5249,53.5428,69000.0
2012-09-12 14:00:00,59.8,59.88,59.76,59.84,73700.0,53.5518,53.6234,53.516,53.5876,73700.0
2012-09-12 14:30:00,59.84,59.91,59.8,59.85,83100.0,53.5876,53.6503,53.5518,53.5966,83100.0
2012-09-12 15:00:00,59.85,59.93,59.76,59.91,145400.0,53.5966,53.6682,53.516,53.6503,145400.0
2012-09-12 15:30:00,59.9,59.94,59.78,59.94,208500.0,53.6414,53.6772,53.5339,53.6772,208500.0
2012-09-13 09:30:00,59.52,60.08,59.52,59.98,186500.0,53.3011,53.8025,53.3011,53.713,186500.0
2012-09-13 10:00:00,59.99,60.0,59.74,59.8,120900.0,53.7219,53.7309,53.4981,53.5518,120900.0
2012-09-13 10:30:00,59.8,59.87,59.56,59.62,113200.0,53.5518,53.6145,53.3369,53.3906,113200.0
2012-09-13 11:00:00,59.62,59.8,59.62,59.7,107600.0,53.3906,53.5518,53.3906,53.4622,107600.0
2012-09-13 11:30:00,59.7,59.77,59.63,59.64,91300.0,53.4622,53.5249,53.3996,53.4085,91300.0
2012-09-13 12:00:00,59.64,59.72,59.6,59.66,102800.0,53.4085,53.4802,53.3727,53.4264,102800.0
2012-09-13 12:30:00,59.64,60.17,59.57,60.04,246800.0,53.4085,53.8831,53.3458,53.7667,246800.0
2012-09-13 13:00:00,60.03,60.17,59.93,60.14,177900.0,53.7578,53.8831,53.6682,53.8563,177900.0
2012-09-13 13:30:00,60.14,60.25,60.1,60.1,111500.0,53.8563,53.9548,53.8205,53.8205,111500.0
2012-09-13 14:00:00,60.12,60.4,60.09,60.32,149600.0,53.8384,54.0891,53.8115,54.0175,149600.0
2012-09-13 14:30:00,60.31,60.33,60.11,60.12,183200.0,54.0085,54.0264,53.8294,53.8384,183200.0
2012-09-13 15:00:00,60.14,60.24,60.05,60.07,127900.0,53.8563,53.9458,53.7757,53.7936,127900.0
2012-09-13 15:30:00,60.08,60.17,59.9,59.99,267700.0,53.8025,53.8831,53.6414,53.7219,267700.0
2012-09-14 09:30:00,59.98,60.0,59.79,59.85,306800.0,53.713,53.7309,53.5428,53.5966,306800.0
2012-09-14 10:00:00,59.87,60.5,59.87,60.37,333200.0,53.6145,54.1787,53.6145,54.0622,333200.0
2012-09-14 10:30:00,60.38,60.5,60.27,60.49,148200.0,54.0712,54.1787,53.9727,54.1697,148200.0
2012-09-14 11:00:00,60.48,60.79,60.48,60.72,181800.0,54.1607,54.4384,54.1607,54.3757,181800.0
2012-09-14 11:30:00,60.72,60.73,60.36,60.37,138400.0,54.3757,54.3846,54.0533,54.0622,138400.0
2012-09-14 12:00:00,60.37,60.49,60.34,60.46,70200.0,54.0622,54.1697,54.0354,54.1428,70200.0
2012-09-14 12:30:00,60.44,60.47,60.29,60.3,52100.0,54.1249,54.1518,53.9906,53.9996,52100.0
2012-09-14 13:00:00,60.3,60.44,60.19,60.2,81400.0,53.9996,54.1249,53.9011,53.91,81400.0
2012-09-14 13:30:00,60.2,60.34,60.2,60.3,121300.0,53.91,54.0354,53.91,53.9996,121300.0
2012-09-14 14:00:00,60.3,60.31,60.17,60.26,108100.0,53.9996,54.0085,53.8831,53.9637,108100.0
2012-09-14 14:30:00,60.27,60.33,60.08,60.19,193100.0,53.9727,54.0264,53.8025,53.9011,193100.0
2012-09-14 15:00:00,60.19,60.21,60.09,60.17,146100.0,53.9011,53.919,53.8115,53.8831,146100.0
2012-09-14 15:30:00,60.17,60.28,60.09,60.27,300300.0,53.8831,53.9816,53.8115,53.9727,300300.0
2012-09-17 09:30:00,60.1,60.24,59.7,59.89,106200.0,53.8205,53.9458,53.4622,53.6324,106200.0
2012-09-17 10:00:00,59.92,60.27,59.89,60.25,75600.0,53.6593,53.9727,53.6324,53.9548,75600.0
2012-09-17 10:30:00,60.25,60.28,60.04,60.09,74500.0,53.9548,53.9816,53.7667,53.8115,74500.0
2012-09-17 11:00:00,60.1,60.22,60.02,60.1,83600.0,53.8205,53.9279,53.7488,53.8205,83600.0
2012-09-17 11:30:00,60.1,60.39,60.08,60.24,116000.0,53.8205,54.0802,53.8025,53.9458,116000.0
2012-09-17 12:00:00,60.24,60.35,60.21,60.31,70400.0,53.9458,54.0443,53.919,54.0085,70400.0
2012-09-17 12:30:00,60.3,60.34,60.2,60.23,60800.0,53.9996,54.0354,53.91,53.9369,60800.0
2012-09-17 13:00:00,60.22,60.32,60.22,60.29,59100.0,53.9279,54.0175,53.9279,53.9906,59100.0
2012-09-17 13:30:00,60.29,60.35,60.27,60.33,63500.0,53.9906,54.0443,53.9727,54.0264,63500.0
2012-09-17 14:00:00,60.33,60.35,60.23,60.27,86400.0,54.0264,54.0443,53.9369,53.9727,86400.0
2012-09-17 14:30:00,60.27,60.31,60.21,60.23,139500.0,53.9727,54.0085,53.919,53.9369,139500.0
2012-09-17 15:00:00,60.23,60.23,60.05,60.05,135200.0,53.9369,53.9369,53.7757,53.7757,135200.0
2012-09-17 15:30:00,60.05,60.15,60.01,60.15,265700.0,53.7757,53.8652,53.7399,53.8652,265700.0
2012-09-18 09:30:00,60.21,60.45,59.93,60.43,181500.0,53.919,54.1339,53.6682,54.116,181500.0
2012-09-18 10:00:00,60.43,60.5,60.28,60.32,101100.0,54.116,54.1787,53.9816,54.0175,101100.0
2012-09-18 10:30:00,60.32,60.36,60.12,60.19,49600.0,54.0175,54.0533,53.8384,53.9011,49600.0
2012-09-18 11:00:00,60.21,60.23,60.12,60.16,77600.0,53.919,53.9369,53.8384,53.8742,77600.0
2012-09-18 11:30:00,60.14,60.29,60.11,60.27,64400.0,53.8563,53.9906,53.8294,53.9727,64400.0
2012-09-18 12:00:00,60.28,60.33,60.08,60.1,158900.0,53.9816,54.0264,53.8025,53.8205,158900.0
2012-09-18 12:30:00,60.08,60.12,59.85,59.88,139400.0,53.8025,53.8384,53.5966,53.6234,139400.0
2012-09-18 13:00:00,59.88,60.01,59.82,59.98,122500.0,53.6234,53.7399,53.5697,53.713,122500.0
2012-09-18 13:30:00,59.98,60.01,59.89,59.9,61700.0,53.713,53.7399,53.6324,53.6414,61700.0
2012-09-18 14:00:00,59.9,59.94,59.77,59.81,104500.0,53.6414,53.6772,53.5249,53.5608,104500.0
2012-09-18 14:30:00,59.81,59.85,59.68,59.69,113100.0,53.5608,53.5966,53.4443,53.4533,113100.0
2012-09-18 15:00:00,59.7,59.7,59.56,59.58,129000.0,53.4622,53.4622,53.3369,53.3548,129000.0
2012-09-18 15:30:00,59.57,59.61,59.31,59.43,388600.0,53.3458,53.3817,53.113,53.2205,388600.0
2012-09-19 09:30:00,59.58,59.63,58.54,58.54,224200.0,53.3548,53.3996,52.4235,52.4235,224200.0
2012-09-19 10:00:00,58.56,58.75,58.44,58.48,216800.0,52.4414,52.6115,52.3339,52.3697,216800.0
2012-09-19 10:30:00,58.47,58.48,58.34,58.35,220300.0,52.3608,52.3697,52.2443,52.2533,220300.0
2012-09-19 11:00:00,58.36,58.58,58.36,58.55,202700.0,52.2623,52.4593,52.2623,52.4324,202700.0
2012-09-19 11:30:00,58.56,58.61,58.49,58.54,175700.0,52.4414,52.4861,52.3787,52.4235,175700.0
2012-09-19 12:00:00,58.53,58.66,58.51,58.65,109800.0,52.4145,52.5309,52.3966,52.522,109800.0
2012-09-19 12:30:00,58.64,58.8,58.64,58.74,101700.0,52.513,52.6563,52.513,52.6026,101700.0
2012-09-19 13:00:00,58.73,58.81,58.73,58.78,80100.0,52.5936,52.6652,52.5936,52.6384,80100.0
2012-09-19 13:30:00,58.78,58.79,58.74,58.77,97200.0,52.6384,52.6473,52.6026,52.6294,97200.0
2012-09-19 14:00:00,58.77,58.79,58.71,58.73,82800.0,52.6294,52.6473,52.5757,52.5936,82800.0
2012-09-19 14:30:00,58.73,58.79,58.71,58.79,74800.0,52.5936,52.6473,52.5757,52.6473,74800.0
2012-09-19 15:00:00,58.78,58.86,58.75,58.8,132500.0,52.6384,52.71,52.6115,52.6563,132500.0
2012-09-19 15:30:00,58.79,58.79,58.62,58.63,304600.0,52.6473,52.6473,52.4951,52.504,304600.0
2012-09-20 09:30:00,58.2,58.49,58.19,58.35,254100.0,52.119,52.3787,52.11,52.2533,254100.0
2012-09-20 10:00:00,58.35,58.57,58.31,58.47,167400.0,52.2533,52.4503,52.2175,52.3608,167400.0
2012-09-20 10:30:00,58.46,58.59,58.46,58.53,120500.0,52.3518,52.4682,52.3518,52.4145,120500.0
2012-09-20 11:00:00,58.54,58.6,58.5,58.51,111400.0,52.4235,52.4772,52.3876,52.3966,111400.0
2012-09-20 11:30:00,58.5,58.52,58.45,58.47,100600.0,52.3876,52.4055,52.3429,52.3608,100600.0
2012-09-20 12:00:00,58.47,58.53,58.45,58.49,115200.0,52.3608,52.4145,52.3429,52.3787,115200.0
2012-09-20 12:30:00,58.48,58.53,58.46,58.51,114900.0,52.3697,52.4145,52.3518,52.3966,114900.0
2012-09-20 13:00:00,58.49,58.72,58.47,58.71,109700.0,52.3787,52.5846,52.3608,52.5757,109700.0
2012-09-20 13:30:00,58.72,58.77,58.67,58.69,113000.0,52.5846,52.6294,52.5399,52.5578,113000.0
2012-09-20 14:00:00,58.68,58.78,58.67,58.75,109200.0,52.5488,52.6384,52.5399,52.6115,109200.0
2012-09-20 14:30:00,58.75,58.8,58.72,58.8,204400.0,52.6115,52.6563,52.5846,52.6563,204400.0
2012-09-20 15:00:00,58.8,58.85,58.74,58.8,186500.0,52.6563,52.7011,52.6026,52.6563,186500.0
2012-09-20 15:30:00,58.8,58.83,58.77,58.81,280700.0,52.6563,52.6831,52.6294,52.6652,280700.0
2012-09-21 09:30:00,59.04,59.12,58.66,58.67,809000.0,52.8712,52.9428,52.5309,52.5399,809000.0
2012-09-21 10:00:00,58.67,58.84,58.66,58.79,145600.0,52.5399,52.6921,52.5309,52.6473,145600.0
2012-09-21 10:30:00,58.79,58.91,58.58,58.62,125000.0,52.6473,52.7548,52.4593,52.4951,125000.0
2012-09-21 11:00:00,58.62,58.77,58.57,58.58,94300.0,52.4951,52.6294,52.4503,52.4593,94300.0
2012-09-21 11:30:00,58.58,58.65,58.58,58.62,68400.0,52.4593,52.522,52.4593,52.4951,68400.0
2012-09-21 12:00:00,58.63,58.66,58.52,58.52,93200.0,52.504,52.5309,52.4055,52.4055,93200.0
2012-09-21 12:30:00,58.53,58.55,58.37,58.42,107200.0,52.4145,52.4324,52.2712,52.316,107200.0
2012-09-21 13:00:00,58.42,58.55,58.42,58.51,135400.0,52.316,52.4324,52.316,52.3966,135400.0
2012-09-21 13:30:00,58.5,58.62,58.45,58.52,152500.0,52.3876,52.4951,52.3429,52.4055,152500.0
2012-09-21 14:00:00,58.53,58.54,58.4,58.44,218100.0,52.4145,52.4235,52.2981,52.3339,218100.0
2012-09-21 14:30:00,58.44,58.51,58.4,58.49,191700.0,52.3339,52.3966,52.2981,52.3787,191700.0
2012-09-21 15:00:00,58.49,58.49,58.2,58.21,307700.0,52.3787,52.3787,52.119,52.1279,307700.0
2012-09-21 15:30:00,58.21,58.51,58.2,58.38,839700.0,52.1279,52.3966,52.119,52.2802,839700.0
2012-09-24 09:30:00,58.72,58.72,58.05,58.28,201000.0,52.5846,52.5846,51.9846,52.1906,201000.0
2012-09-24 10:00:00,58.28,58.38,58.1,58.33,228300.0,52.1906,52.2802,52.0294,52.2354,228300.0
2012-09-24 10:30:00,58.34,58.4,58.28,58.28,160900.0,52.2443,52.2981,52.1906,52.1906,160900.0
2012-09-24 11:00:00,58.28,58.28,58.06,58.09,127600.0,52.1906,52.1906,51.9936,52.0205,127600.0
2012-09-24 11:30:00,58.09,58.1,58.01,58.05,99500.0,52.0205,52.0294,51.9488,51.9846,99500.0
2012-09-24 12:00:00,58.04,58.05,57.94,57.95,86500.0,51.9757,51.9846,51.8861,51.8951,86500.0
2012-09-24 12:30:00,57.94,58.1,57.92,58.1,79100.0,51.8861,52.0294,51.8682,52.0294,79100.0
2012-09-24 13:00:00,58.1,58.18,58.06,58.14,95800.0,52.0294,52.1011,51.9936,52.0652,95800.0
2012-09-24 13:30:00,58.14,58.15,58.02,58.13,82600.0,52.0652,52.0742,51.9578,52.0563,82600.0
2012-09-24 14:00:00,58.14,58.31,58.13,58.29,104200.0,52.0652,52.2175,52.0563,52.1996,104200.0
2012-09-24 14:30:00,58.3,58.36,58.25,58.27,98500.0,52.2085,52.2623,52.1638,52.1817,98500.0
2012-09-24 15:00:00,58.27,58.34,58.17,58.34,188600.0,52.1817,52.2443,52.0921,52.2443,188600.0
2012-09-24 15:30:00,58.33,58.34,58.15,58.18,514400.0,52.2354,52.2443,52.0742,52.1011,514400.0
2012-09-25 09:30:00,58.48,58.5,58.08,58.13,151200.0,52.3697,52.3876,52.0115,52.0563,151200.0
2012-09-25 10:00:00,58.13,58.36,58.13,58.27,120200.0,52.0563,52.2623,52.0563,52.1817,120200.0
2012-09-25 10:30:00,58.26,58.32,58.19,58.23,94300.0,52.1727,52.2264,52.11,52.1458,94300.0
2012-09-25 11:00:00,58.23,58.34,58.15,58.15,47300.0,52.1458,52.2443,52.0742,52.0742,47300.0
2012-09-25 11:30:00,58.15,58.18,58.11,58.12,56900.0,52.0742,52.1011,52.0384,52.0473,56900.0
2012-09-25 12:00:00,58.11,58.12,57.97,58.0,62800.0,52.0384,52.0473,51.913,51.9399,62800.0
2012-09-25 12:30:00,58.0,58.0,57.8,57.99,160400.0,51.9399,51.9399,51.7608,51.9309,160400.0
2012-09-25 13:00:00,57.97,58.02,57.93,57.98,49700.0,51.913,51.9578,51.8772,51.922,49700.0
2012-09-25 13:30:00,57.99,58.07,57.92,58.0,69800.0,51.9309,52.0026,51.8682,51.9399,69800.0
2012-09-25 14:00:00,58.0,58.1,57.95,57.98,100800.0,51.9399,52.0294,51.8951,51.922,100800.0
2012-09-25 14:30:00,57.97,58.07,57.95,57.99,143400.0,51.913,52.0026,51.8951,51.9309,143400.0
2012-09-25 15:00:00,57.99,58.02,57.82,57.96,250300.0,51.9309,51.9578,51.7787,51.9041,250300.0
2012-09-25 15:30:00,57.96,58.05,57.83,57.9,488400.0,51.9041,51.9846,51.7876,51.8503,488400.0
2012-09-26 09:30:00,57.79,58.02,57.55,57.79,528000.0,51.7518,51.9578,51.5369,51.7518,528000.0
2012-09-26 10:00:00,57.79,57.9,57.64,57.66,288100.0,51.7518,51.8503,51.6175,51.6354,288100.0
2012-09-26 10:30:00,57.66,57.92,57.62,57.66,360100.0,51.6354,51.8682,51.5996,51.6354,360100.0
2012-09-26 11:00:00,57.67,57.93,57.65,57.89,158800.0,51.6444,51.8772,51.6264,51.8414,158800.0
2012-09-26 11:30:00,57.9,57.9,57.75,57.82,134000.0,51.8503,51.8503,51.716,51.7787,134000.0
2012-09-26 12:00:00,57.82,57.88,57.72,57.72,230200.0,51.7787,51.8324,51.6891,51.6891,230200.0
2012-09-26 12:30:00,57.72,57.85,57.69,57.82,97300.0,51.6891,51.8055,51.6623,51.7787,97300.0
2012-09-26 13:00:00,57.81,57.97,57.76,57.95,303700.0,51.7697,51.913,51.7249,51.8951,303700.0
2012-09-26 13:30:00,57.94,58.03,57.83,57.84,223500.0,51.8861,51.9667,51.7876,51.7966,223500.0
2012-09-26 14:00:00,57.85,57.92,57.84,57.88,153400.0,51.8055,51.8682,51.7966,51.8324,153400.0
2012-09-26 14:30:00,57.89,57.95,57.8,57.94,200700.0,51.8414,51.8951,51.7608,51.8861,200700.0
2012-09-26 15:00:00,57.94,57.98,57.83,57.89,249900.0,51.8861,51.922,51.7876,51.8414,249900.0
2012-09-26 15:30:00,57.89,58.02,57.81,57.96,437200.0,51.8414,51.9578,51.7697,51.9041,437200.0
2012-09-27 09:30:00,58.16,58.2,57.83,57.92,115700.0,52.0832,52.119,51.7876,51.8682,115700.0
2012-09-27 10:00:00,57.9,58.11,57.84,57.99,81400.0,51.8503,52.0384,51.7966,51.9309,81400.0
2012-09-27 10:30:00,57.98,58.03,57.88,57.96,88000.0,51.922,51.9667,51.8324,51.9041,88000.0
2012-09-27 11:00:00,57.95,58.11,57.94,58.08,132600.0,51.8951,52.0384,51.8861,52.0115,132600.0
2012-09-27 11:30:00,58.07,58.26,58.0,58.25,55700.0,52.0026,52.1727,51.9399,52.1638,55700.0
2012-09-27 12:00:00,58.25,58.56,58.23,58.54,65400.0,52.1638,52.4414,52.1458,52.4235,65400.0
2012-09-27 12:30:00,58.53,58.58,58.45,58.57,69300.0,52.4145,52.4593,52.3429,52.4503,69300.0
2012-09-27 13:00:00,58.55,58.65,58.54,58.64,74700.0,52.4324,52.522,52.4235,52.513,74700.0
2012-09-27 13:30:00,58.63,58.8,58.62,58.76,163300.0,52.504,52.6563,52.4951,52.6205,163300.0
2012-09-27 14:00:00,58.76,58.78,58.69,58.76,185100.0,52.6205,52.6384,52.5578,52.6205,185100.0
2012-09-27 14:30:00,58.77,58.89,58.76,58.8,119300.0,52.6294,52.7369,52.6205,52.6563,119300.0
2012-09-27 15:00:00,58.79,58.93,58.78,58.91,190600.0,52.6473,52.7727,52.6384,52.7548,190600.0
2012-09-27 15:30:00,58.91,58.92,58.8,58.86,339100.0,52.7548,52.7637,52.6563,52.71,339100.0
2012-09-28 09:30:00,58.46,58.88,58.38,58.47,177100.0,52.3518,52.7279,52.2802,52.3608,177100.0
2012-09-28 10:00:00,58.47,58.67,58.44,58.5,136500.0,52.3608,52.5399,52.3339,52.3876,136500.0
2012-09-28 10:30:00,58.48,58.57,58.42,58.57,107600.0,52.3697,52.4503,52.316,52.4503,107600.0
2012-09-28 11:00:00,58.57,58.61,58.46,58.5,96200.0,52.4503,52.4861,52.3518,52.3876,96200.0
2012-09-28 11:30:00,58.47,58.58,58.44,58.55,72800.0,52.3608,52.4593,52.3339,52.4324,72800.0
2012-09-28 12:00:00,58.55,58.75,58.49,58.64,45900.0,52.4324,52.6115,52.3787,52.513,45900.0
2012-09-28 12:30:00,58.64,58.69,58.59,58.68,22200.0,52.513,52.5578,52.4682,52.5488,22200.0
2012-09-28 13:00:00,58.68,58.79,58.61,58.76,32800.0,52.5488,52.6473,52.4861,52.6205,32800.0
2012-09-28 13:30:00,58.77,58.89,58.75,58.77,84900.0,52.6294,52.7369,52.6115,52.6294,84900.0
2012-09-28 14:00:00,58.77,58.8,58.63,58.65,101100.0,52.6294,52.6563,52.504,52.522,101100.0
2012-09-28 14:30:00,58.65,58.87,58.64,58.86,167700.0,52.522,52.719,52.513,52.71,167700.0
2012-09-28 15:00:00,58.84,58.95,58.76,58.8,91200.0,52.6921,52.7906,52.6205,52.6563,91200.0
2012-09-28 15:30:00,58.8,58.93,58.68,58.86,286600.0,52.6563,52.7727,52.5488,52.71,286600.0
2012-10-01 09:30:00,59.12,59.32,58.7,58.86,194700.0,52.9428,53.122,52.5667,52.71,194700.0
2012-10-01 10:00:00,58.86,59.25,58.86,59.18,145500.0,52.71,53.0593,52.71,52.9966,145500.0
2012-10-01 10:30:00,59.18,59.2,59.06,59.16,134800.0,52.9966,53.0145,52.8891,52.9787,134800.0
2012-10-01 11:00:00,59.17,59.28,59.15,59.19,140000.0,52.9876,53.0861,52.9697,53.0055,140000.0
2012-10-01 11:30:00,59.19,59.19,58.98,59.01,136600.0,53.0055,53.0055,52.8175,52.8443,136600.0
2012-10-01 12:00:00,59.0,59.04,58.99,59.03,68500.0,52.8354,52.8712,52.8264,52.8623,68500.0
2012-10-01 12:30:00,59.02,59.05,58.76,58.84,182800.0,52.8533,52.8802,52.6205,52.6921,182800.0
2012-10-01 13:00:00,58.83,58.94,58.82,58.93,147700.0,52.6831,52.7817,52.6742,52.7727,147700.0
2012-10-01 13:30:00,58.93,59.08,58.84,59.06,151900.0,52.7727,52.907,52.6921,52.8891,151900.0
2012-10-01 14:00:00,59.05,59.18,59.04,59.16,160900.0,52.8802,52.9966,52.8712,52.9787,160900.0
2012-10-01 14:30:00,59.17,59.33,59.17,59.31,125000.0,52.9876,53.1309,52.9876,53.113,125000.0
2012-10-01 15:00:00,59.3,59.3,59.0,59.16,248800.0,53.104,53.104,52.8354,52.9787,248800.0
2012-10-01 15:30:00,59.15,59.36,59.12,59.34,320300.0,52.9697,53.1578,52.9428,53.1399,320300.0
2012-10-02 09:30:00,59.59,59.84,59.38,59.66,146800.0,53.3637,53.5876,53.1757,53.4264,146800.0
2012-10-02 10:00:00,59.65,59.76,59.38,59.75,182100.0,53.4175,53.516,53.1757,53.507,182100.0
2012-10-02 10:30:00,59.76,59.89,59.55,59.56,129400.0,53.516,53.6324,53.3279,53.3369,129400.0
2012-10-02 11:00:00,59.56,59.57,59.39,59.42,86900.0,53.3369,53.3458,53.1846,53.2115,86900.0
2012-10-02 11:30:00,59.42,59.54,59.26,59.41,137300.0,53.2115,53.319,53.0682,53.2025,137300.0
2012-10-02 12:00:00,59.41,59.57,59.37,59.51,97300.0,53.2025,53.3458,53.1667,53.2921,97300.0
2012-10-02 12:30:00,59.49,59.52,59.37,59.48,58500.0,53.2742,53.3011,53.1667,53.2652,58500.0
2012-10-02 13:00:00,59.46,59.51,59.41,59.49,248700.0,53.2473,53.2921,53.2025,53.2742,248700.0
2012-10-02 13:30:00,59.48,59.67,59.46,59.53,160900.0,53.2652,53.4354,53.2473,53.31,160900.0
2012-10-02 14:00:00,59.53,59.63,59.45,59.49,135000.0,53.31,53.3996,53.2384,53.2742,135000.0
2012-10-02 14:30:00,59.48,59.51,59.4,59.49,141400.0,53.2652,53.2921,53.1936,53.2742,141400.0
2012-10-02 15:00:00,59.48,59.69,59.44,59.67,159400.0,53.2652,53.4533,53.2294,53.4354,159400.0
2012-10-02 15:30:00,59.68,59.87,59.64,59.86,367700.0,53.4443,53.6145,53.4085,53.6055,367700.0
2012-10-03 09:30:00,59.99,60.2,59.87,60.16,246100.0,53.7219,53.91,53.6145,53.8742,246100.0
2012-10-03 10:00:00,60.17,60.5,59.95,60.44,265900.0,53.8831,54.1787,53.6861,54.1249,265900.0
2012-10-03 10:30:00,60.45,60.63,60.39,60.63,175400.0,54.1339,54.2951,54.0802,54.2951,175400.0
2012-10-03 11:00:00,60.64,60.9,60.61,60.8,184200.0,54.304,54.5369,54.2772,54.4473,184200.0
2012-10-03 11:30:00,60.79,60.82,60.71,60.79,182100.0,54.4384,54.4652,54.3667,54.4384,182100.0
2012-10-03 12:00:00,60.79,60.86,60.77,60.86,99400.0,54.4384,54.501,54.4204,54.501,99400.0
2012-10-03 12:30:00,60.86,60.93,60.86,60.92,110900.0,54.501,54.5637,54.501,54.5548,110900.0
2012-10-03 13:00:00,60.92,61.11,60.91,61.1,163100.0,54.5548,54.7249,54.5458,54.716,163100.0
2012-10-03 13:30:00,61.09,61.12,60.88,60.99,174000.0,54.707,54.7339,54.519,54.6175,174000.0
2012-10-03 14:00:00,60.99,61.0,60.9,60.9,131600.0,54.6175,54.6264,54.5369,54.5369,131600.0
2012-10-03 14:30:00,60.9,61.17,60.89,61.06,175400.0,54.5369,54.7787,54.5279,54.6801,175400.0
2012-10-03 15:00:00,61.06,61.29,61.04,61.23,244900.0,54.6801,54.8861,54.6622,54.8324,244900.0
2012-10-03 15:30:00,61.24,61.25,60.96,61.07,546300.0,54.8413,54.8503,54.5906,54.6891,546300.0
2012-10-04 09:30:00,61.05,61.06,60.61,60.69,196900.0,54.6712,54.6801,54.2772,54.3488,196900.0
2012-10-04 10:00:00,60.7,61.11,60.68,61.06,127800.0,54.3578,54.7249,54.3399,54.6801,127800.0
2012-10-04 10:30:00,61.04,61.13,60.99,61.12,108800.0,54.6622,54.7428,54.6175,54.7339,108800.0
2012-10-04 11:00:00,61.11,61.18,60.93,60.98,114000.0,54.7249,54.7876,54.5637,54.6085,114000.0
2012-10-04 11:30:00,60.98,61.01,60.85,61.0,112300.0,54.6085,54.6354,54.4921,54.6264,112300.0
2012-10-04 12:00:00,61.0,61.13,60.96,61.02,75400.0,54.6264,54.7428,54.5906,54.6443,75400.0
2012-10-04 12:30:00,61.02,61.05,60.95,60.97,80800.0,54.6443,54.6712,54.5816,54.5996,80800.0
2012-10-04 13:00:00,60.97,61.1,60.97,61.05,59300.0,54.5996,54.716,54.5996,54.6712,59300.0
2012-10-04 13:30:00,61.06,61.07,60.95,61.01,95600.0,54.6801,54.6891,54.5816,54.6354,95600.0
2012-10-04 14:00:00,61.01,61.01,60.84,60.87,102900.0,54.6354,54.6354,54.4831,54.51,102900.0
2012-10-04 14:30:00,60.87,60.97,60.86,60.91,67500.0,54.51,54.5996,54.501,54.5458,67500.0
2012-10-04 15:00:00,60.91,61.04,60.91,60.94,110400.0,54.5458,54.6622,54.5458,54.5727,110400.0
2012-10-04 15:30:00,60.95,61.1,60.93,61.09,274300.0,54.5816,54.716,54.5637,54.707,274300.0
2012-10-05 09:30:00,61.42,61.46,61.08,61.4,158100.0,55.1555,55.1914,54.8502,55.1376,158100.0
2012-10-05 10:00:00,61.38,61.7,61.35,61.61,92400.0,55.1196,55.407,55.0927,55.3261,92400.0
2012-10-05 10:30:00,61.62,61.64,61.33,61.36,66400.0,55.3351,55.3531,55.0747,55.1016,66400.0
2012-10-05 11:00:00,61.36,61.42,61.31,61.35,73800.0,55.1016,55.1555,55.0567,55.0927,73800.0
2012-10-05 11:30:00,61.36,61.43,61.32,61.35,70100.0,55.1016,55.1645,55.0657,55.0927,70100.0
2012-10-05 12:00:00,61.36,61.39,61.29,61.37,91600.0,55.1016,55.1286,55.0388,55.1106,91600.0
2012-10-05 12:30:00,61.37,61.44,61.33,61.43,71000.0,55.1106,55.1735,55.0747,55.1645,71000.0
2012-10-05 13:00:00,61.43,61.45,61.28,61.29,78300.0,55.1645,55.1825,55.0298,55.0388,78300.0
2012-10-05 13:30:00,61.29,61.38,61.29,61.36,87500.0,55.0388,55.1196,55.0388,55.1016,87500.0
2012-10-05 14:00:00,61.36,61.42,61.32,61.35,63200.0,55.1016,55.1555,55.0657,55.0927,63200.0
2012-10-05 14:30:00,61.35,61.38,61.17,61.18,145800.0,55.0927,55.1196,54.931,54.94,145800.0
2012-10-05 15:00:00,61.18,61.2,61.02,61.09,145000.0,54.94,54.958,54.7963,54.8592,145000.0
2012-10-05 15:30:00,61.09,61.12,60.93,61.12,270200.0,54.8592,54.8861,54.7155,54.8861,270200.0
2012-10-08 09:30:00,60.75,60.95,60.63,60.81,96200.0,54.5539,54.7335,54.4461,54.6077,96200.0
2012-10-08 10:00:00,60.79,60.91,60.72,60.72,65700.0,54.5898,54.6975,54.5269,54.5269,65700.0
2012-10-08 10:30:00,60.72,60.92,60.7,60.85,80500.0,54.5269,54.7065,54.509,54.6437,80500.0
2012-10-08 11:00:00,60.85,60.9,60.72,60.72,104900.0,54.6437,54.6886,54.5269,54.5269,104900.0
2012-10-08 11:30:00,60.74,60.75,60.65,60.75,71100.0,54.5449,54.5539,54.4641,54.5539,71100.0
2012-10-08 12:00:00,60.75,60.76,60.64,60.7,59200.0,54.5539,54.5628,54.4551,54.509,59200.0
2012-10-08 12:30:00,60.68,60.69,60.63,60.67,34300.0,54.491,54.5,54.4461,54.482,34300.0
2012-10-08 13:00:00,60.68,60.73,60.63,60.66,60100.0,54.491,54.5359,54.4461,54.473,60100.0
2012-10-08 13:30:00,60.66,60.72,60.6,60.6,45800.0,54.473,54.5269,54.4192,54.4192,45800.0
2012-10-08 14:00:00,60.61,60.62,60.51,60.51,66100.0,54.4281,54.4371,54.3383,54.3383,66100.0
2012-10-08 14:30:00,60.51,60.52,60.45,60.48,68800.0,54.3383,54.3473,54.2845,54.3114,68800.0
2012-10-08 15:00:00,60.48,60.66,60.47,60.59,93200.0,54.3114,54.473,54.3024,54.4102,93200.0
2012-10-08 15:30:00,60.6,60.63,60.56,60.59,122400.0,54.4192,54.4461,54.3832,54.4102,122400.0
2012-10-09 09:30:00,60.48,60.6,60.09,60.28,94500.0,54.3114,54.4192,53.9612,54.1318,94500.0
2012-10-09 10:00:00,60.31,60.61,60.3,60.43,111800.0,54.1587,54.4281,54.1498,54.2665,111800.0
2012-10-09 10:30:00,60.43,60.49,59.93,60.09,124000.0,54.2665,54.3204,53.8175,53.9612,124000.0
2012-10-09 11:00:00,60.09,60.14,59.9,59.98,86800.0,53.9612,54.0061,53.7905,53.8624,86800.0
2012-10-09 11:30:00,59.98,60.05,59.87,59.92,88000.0,53.8624,53.9253,53.7636,53.8085,88000.0
2012-10-09 12:00:00,59.92,60.08,59.89,59.93,95200.0,53.8085,53.9522,53.7816,53.8175,95200.0
2012-10-09 12:30:00,59.94,60.07,59.92,60.04,110600.0,53.8265,53.9432,53.8085,53.9163,110600.0
2012-10-09 13:00:00,60.04,60.23,60.01,60.12,44100.0,53.9163,54.0869,53.8893,53.9881,44100.0
2012-10-09 13:30:00,60.12,60.18,60.06,60.07,85300.0,53.9881,54.042,53.9342,53.9432,85300.0
2012-10-09 14:00:00,60.08,60.1,59.96,60.01,120000.0,53.9522,53.9702,53.8444,53.8893,120000.0
2012-10-09 14:30:00,60.01,60.01,59.88,59.98,100600.0,53.8893,53.8893,53.7726,53.8624,100600.0
2012-10-09 15:00:00,59.98,60.01,59.89,59.91,183200.0,53.8624,53.8893,53.7816,53.7995,183200.0
2012-10-09 15:30:00,59.91,59.96,59.83,59.87,238800.0,53.7995,53.8444,53.7277,53.7636,238800.0
2012-10-10 09:30:00,60.03,60.03,59.45,59.7,200000.0,53.9073,53.9073,53.3864,53.6109,200000.0
2012-10-10 10:00:00,59.69,59.72,59.45,59.58,278700.0,53.602,53.6289,53.3864,53.5032,278700.0
2012-10-10 10:30:00,59.59,59.65,59.3,59.3,114700.0,53.5122,53.566,53.2517,53.2517,114700.0
2012-10-10 11:00:00,59.32,59.49,59.3,59.47,90300.0,53.2697,53.4224,53.2517,53.4044,90300.0
2012-10-10 11:30:00,59.47,59.52,59.4,59.52,78700.0,53.4044,53.4493,53.3415,53.4493,78700.0
2012-10-10 12:00:00,59.51,59.58,59.45,59.52,166900.0,53.4403,53.5032,53.3864,53.4493,166900.0
2012-10-10 12:30:00,59.51,59.53,59.42,59.47,140300.0,53.4403,53.4583,53.3595,53.4044,140300.0
2012-10-10 13:00:00,59.46,59.65,59.45,59.57,136400.0,53.3954,53.566,53.3864,53.4942,136400.0
2012-10-10 13:30:00,59.56,59.66,59.52,59.58,79000.0,53.4852,53.575,53.4493,53.5032,79000.0
2012-10-10 14:00:00,59.59,59.7,59.51,59.56,182000.0,53.5122,53.6109,53.4403,53.4852,182000.0
2012-10-10 14:30:00,59.55,59.63,59.52,59.58,201600.0,53.4762,53.5481,53.4493,53.5032,201600.0
2012-10-10 15:00:00,59.57,59.64,59.53,59.59,114800.0,53.4942,53.5571,53.4583,53.5122,114800.0
2012-10-10 15:30:00,59.59,59.65,59.51,59.65,264300.0,53.5122,53.566,53.4403,53.566,264300.0
2012-10-11 09:30:00,60.2,60.2,59.7,60.1,89300.0,54.06,54.06,53.6109,53.9702,89300.0
2012-10-11 10:00:00,60.09,60.21,60.05,60.16,110000.0,53.9612,54.0689,53.9253,54.024,110000.0
2012-10-11 10:30:00,60.16,60.29,60.07,60.2,122900.0,54.024,54.1408,53.9432,54.06,122900.0
2012-10-11 11:00:00,60.19,60.19,59.88,59.91,94400.0,54.051,54.051,53.7726,53.7995,94400.0
2012-10-11 11:30:00,59.91,59.91,59.58,59.71,114600.0,53.7995,53.7995,53.5032,53.6199,114600.0
2012-10-11 12:00:00,59.71,59.8,59.63,59.68,50800.0,53.6199,53.7007,53.5481,53.593,50800.0
2012-10-11 12:30:00,59.68,59.78,59.67,59.72,73100.0,53.593,53.6828,53.584,53.6289,73100.0
2012-10-11 13:00:00,59.72,59.8,59.67,59.68,53400.0,53.6289,53.7007,53.584,53.593,53400.0
2012-10-11 13:30:00,59.68,59.72,59.48,59.49,100000.0,53.593,53.6289,53.4134,53.4224,100000.0
2012-10-11 14:00:00,59.49,59.64,59.48,59.57,73300.0,53.4224,53.5571,53.4134,53.4942,73300.0
2012-10-11 14:30:00,59.57,59.58,59.48,59.5,61200.0,53.4942,53.5032,53.4134,53.4313,61200.0
2012-10-11 15:00:00,59.49,59.77,59.47,59.77,159600.0,53.4224,53.6738,53.4044,53.6738,159600.0
2012-10-11 15:30:00,59.76,59.76,59.62,59.62,301200.0,53.6648,53.6648,53.5391,53.5391,301200.0
2012-10-12 09:30:00,59.75,60.21,59.64,60.2,112500.0,53.6558,54.0689,53.5571,54.06,112500.0
2012-10-12 10:00:00,60.2,60.26,59.84,59.86,56600.0,54.06,54.1138,53.7367,53.7546,56600.0
2012-10-12 10:30:00,59.88,60.03,59.85,59.98,65800.0,53.7726,53.9073,53.7456,53.8624,65800.0
2012-10-12 11:00:00,59.99,59.99,59.74,59.8,72600.0,53.8714,53.8714,53.6469,53.7007,72600.0
2012-10-12 11:30:00,59.79,59.83,59.62,59.69,85800.0,53.6918,53.7277,53.5391,53.602,85800.0
2012-10-12 12:00:00,59.68,59.71,59.63,59.63,82300.0,53.593,53.6199,53.5481,53.5481,82300.0
2012-10-12 12:30:00,59.63,59.94,59.63,59.8,110700.0,53.5481,53.8265,53.5481,53.7007,110700.0
2012-10-12 13:00:00,59.8,59.87,59.74,59.75,78800.0,53.7007,53.7636,53.6469,53.6558,78800.0
2012-10-12 13:30:00,59.76,59.92,59.73,59.9,89400.0,53.6648,53.8085,53.6379,53.7905,89400.0
2012-10-12 14:00:00,59.9,60.0,59.84,59.99,83800.0,53.7905,53.8804,53.7367,53.8714,83800.0
2012-10-12 14:30:00,59.98,60.04,59.92,59.98,104000.0,53.8624,53.9163,53.8085,53.8624,104000.0
2012-10-12 15:00:00,59.98,59.98,59.81,59.81,131800.0,53.8624,53.8624,53.7097,53.7097,131800.0
2012-10-12 15:30:00,59.82,59.96,59.8,59.87,312900.0,53.7187,53.8444,53.7007,53.7636,312900.0
2012-10-15 09:30:00,59.91,60.17,59.78,59.89,163200.0,53.7995,54.033,53.6828,53.7816,163200.0
2012-10-15 10:00:00,59.89,59.95,59.63,59.79,136900.0,53.7816,53.8355,53.5481,53.6918,136900.0
2012-10-15 10:30:00,59.8,59.84,59.73,59.79,77900.0,53.7007,53.7367,53.6379,53.6918,77900.0
2012-10-15 11:00:00,59.8,59.93,59.78,59.88,56500.0,53.7007,53.8175,53.6828,53.7726,56500.0
2012-10-15 11:30:00,59.9,60.02,59.88,60.0,87100.0,53.7905,53.8983,53.7726,53.8804,87100.0
2012-10-15 12:00:00,60.0,60.06,59.95,60.06,185300.0,53.8804,53.9342,53.8355,53.9342,185300.0
2012-10-15 12:30:00,60.07,60.08,59.96,60.0,79300.0,53.9432,53.9522,53.8444,53.8804,79300.0
2012-10-15 13:00:00,60.01,60.11,60.0,60.02,78200.0,53.8893,53.9791,53.8804,53.8983,78200.0
2012-10-15 13:30:00,60.03,60.05,59.96,60.02,172100.0,53.9073,53.9253,53.8444,53.8983,172100.0
2012-10-15 14:00:00,60.03,60.06,59.98,59.98,60300.0,53.9073,53.9342,53.8624,53.8624,60300.0
2012-10-15 14:30:00,59.98,60.04,59.88,60.0,69400.0,53.8624,53.9163,53.7726,53.8804,69400.0
2012-10-15 15:00:00,60.0,60.08,59.97,60.08,76800.0,53.8804,53.9522,53.8534,53.9522,76800.0
2012-10-15 15:30:00,60.09,60.18,60.01,60.09,220800.0,53.9612,54.042,53.8893,53.9612,220800.0
2012-10-16 09:30:00,60.32,60.47,60.12,60.41,200200.0,54.1677,54.3024,53.9881,54.2485,200200.0
2012-10-16 10:00:00,60.42,60.6,60.4,60.6,163800.0,54.2575,54.4192,54.2396,54.4192,163800.0
2012-10-16 10:30:00,60.59,60.75,60.49,60.73,129400.0,54.4102,54.5539,54.3204,54.5359,129400.0
2012-10-16 11:00:00,60.72,60.92,60.62,60.92,89400.0,54.5269,54.7065,54.4371,54.7065,89400.0
2012-10-16 11:30:00,60.93,61.05,60.93,61.01,183800.0,54.7155,54.8233,54.7155,54.7873,183800.0
2012-10-16 12:00:00,61.01,61.15,61.0,61.04,172600.0,54.7873,54.9131,54.7784,54.8143,172600.0
2012-10-16 12:30:00,61.05,61.13,61.05,61.07,143400.0,54.8233,54.8951,54.8233,54.8412,143400.0
2012-10-16 13:00:00,61.08,61.14,61.04,61.07,65400.0,54.8502,54.9041,54.8143,54.8412,65400.0
2012-10-16 13:30:00,61.07,61.15,61.04,61.12,203400.0,54.8412,54.9131,54.8143,54.8861,203400.0
2012-10-16 14:00:00,61.12,61.13,60.85,60.92,181200.0,54.8861,54.8951,54.6437,54.7065,181200.0
2012-10-16 14:30:00,60.92,60.92,60.8,60.83,128400.0,54.7065,54.7065,54.5988,54.6257,128400.0
2012-10-16 15:00:00,60.82,60.9,60.8,60.87,216000.0,54.6167,54.6886,54.5988,54.6616,216000.0
2012-10-16 15:30:00,60.87,60.9,60.78,60.79,591400.0,54.6616,54.6886,54.5808,54.5898,591400.0
2012-10-17 09:30:00,60.47,61.01,60.42,60.97,155400.0,54.3024,54.7873,54.2575,54.7514,155400.0
2012-10-17 10:00:00,60.96,61.12,60.95,61.0,57100.0,54.7424,54.8861,54.7335,54.7784,57100.0
2012-10-17 10:30:00,61.01,61.04,60.93,61.01,77000.0,54.7873,54.8143,54.7155,54.7873,77000.0
2012-10-17 11:00:00,61.02,61.21,60.98,61.19,86100.0,54.7963,54.9669,54.7604,54.949,86100.0
2012-10-17 11:30:00,61.19,61.23,61.12,61.18,65800.0,54.949,54.9849,54.8861,54.94,65800.0
2012-10-17 12:00:00,61.18,61.18,61.07,61.15,42500.0,54.94,54.94,54.8412,54.9131,42500.0
2012-10-17 12:30:00,61.15,61.17,61.03,61.03,35100.0,54.9131,54.931,54.8053,54.8053,35100.0
2012-10-17 13:00:00,61.02,61.05,60.91,60.93,46700.0,54.7963,54.8233,54.6975,54.7155,46700.0
2012-10-17 13:30:00,60.93,60.95,60.8,60.81,141100.0,54.7155,54.7335,54.5988,54.6077,141100.0
2012-10-17 14:00:00,60.81,60.81,60.72,60.79,55000.0,54.6077,54.6077,54.5269,54.5898,55000.0
2012-10-17 14:30:00,60.79,60.86,60.77,60.79,72200.0,54.5898,54.6526,54.5718,54.5898,72200.0
2012-10-17 15:00:00,60.79,60.88,60.78,60.87,97700.0,54.5898,54.6706,54.5808,54.6616,97700.0
2012-10-17 15:30:00,60.88,60.95,60.83,60.91,249300.0,54.6706,54.7335,54.6257,54.6975,249300.0
2012-10-18 09:30:00,60.85,61.05,60.75,61.05,148100.0,54.6437,54.8233,54.5539,54.8233,148100.0
2012-10-18 10:00:00,61.01,61.11,60.71,60.76,96600.0,54.7873,54.8771,54.5179,54.5628,96600.0
2012-10-18 10:30:00,60.76,60.97,60.72,60.82,93700.0,54.5628,54.7514,54.5269,54.6167,93700.0
2012-10-18 11:00:00,60.82,60.9,60.76,60.84,66500.0,54.6167,54.6886,54.5628,54.6347,66500.0
2012-10-18 11:30:00,60.84,61.0,60.84,60.96,51000.0,54.6347,54.7784,54.6347,54.7424,51000.0
2012-10-18 12:00:00,60.96,61.04,60.96,60.96,33300.0,54.7424,54.8143,54.7424,54.7424,33300.0
2012-10-18 12:30:00,60.96,61.14,60.84,60.99,112800.0,54.7424,54.9041,54.6347,54.7694,112800.0
2012-10-18 13:00:00,60.97,61.01,60.68,60.86,71700.0,54.7514,54.7873,54.491,54.6526,71700.0
2012-10-18 13:30:00,60.85,60.85,60.64,60.68,72700.0,54.6437,54.6437,54.4551,54.491,72700.0
2012-10-18 14:00:00,60.67,60.83,60.56,60.56,49800.0,54.482,54.6257,54.3832,54.3832,49800.0
2012-10-18 14:30:00,60.58,60.61,60.46,60.57,78200.0,54.4012,54.4281,54.2934,54.3922,78200.0
2012-10-18 15:00:00,60.59,60.77,60.57,60.71,85400.0,54.4102,54.5718,54.3922,54.5179,85400.0
2012-10-18 15:30:00,60.7,60.76,60.6,60.62,138700.0,54.509,54.5628,54.4192,54.4371,138700.0
2012-10-19 09:30:00,60.76,61.09,60.71,61.06,577200.0,54.5628,54.8592,54.5179,54.8322,577200.0
2012-10-19 10:00:00,61.05,61.05,60.72,60.9,101600.0,54.8233,54.8233,54.5269,54.6886,101600.0
2012-10-19 10:30:00,60.9,60.9,60.72,60.79,103000.0,54.6886,54.6886,54.5269,54.5898,103000.0
2012-10-19 11:00:00,60.79,60.83,60.51,60.62,137900.0,54.5898,54.6257,54.3383,54.4371,137900.0
2012-10-19 11:30:00,60.61,60.62,60.36,60.46,59100.0,54.4281,54.4371,54.2036,54.2934,59100.0
2012-10-19 12:00:00,60.48,60.49,60.1,60.23,72400.0,54.3114,54.3204,53.9702,54.0869,72400.0
2012-10-19 12:30:00,60.22,60.31,60.16,60.16,30900.0,54.0779,54.1587,54.024,54.024,30900.0
2012-10-19 13:00:00,60.16,60.2,60.07,60.07,34000.0,54.024,54.06,53.9432,53.9432,34000.0
2012-10-19 13:30:00,60.07,60.08,59.81,59.87,55100.0,53.9432,53.9522,53.7097,53.7636,55100.0
2012-10-19 14:00:00,59.87,59.9,59.76,59.8,62600.0,53.7636,53.7905,53.6648,53.7007,62600.0
2012-10-19 14:30:00,59.8,59.86,59.69,59.83,111400.0,53.7007,53.7546,53.602,53.7277,111400.0
2012-10-19 15:00:00,59.82,59.92,59.72,59.81,127000.0,53.7187,53.8085,53.6289,53.7097,127000.0
2012-10-19 15:30:00,59.82,59.94,59.79,59.82,239900.0,53.7187,53.8265,53.6918,53.7187,239900.0
2012-10-22 09:30:00,59.84,59.92,59.46,59.91,305800.0,53.7367,53.8085,53.3954,53.7995,305800.0
2012-10-22 10:00:00,59.91,60.01,59.78,59.9,280800.0,53.7995,53.8893,53.6828,53.7905,280800.0
2012-10-22 10:30:00,59.92,59.96,59.79,59.87,160800.0,53.8085,53.8444,53.6918,53.7636,160800.0
2012-10-22 11:00:00,59.87,59.98,59.81,59.91,274600.0,53.7636,53.8624,53.7097,53.7995,274600.0
2012-10-22 11:30:00,59.9,60.0,59.82,59.88,79800.0,53.7905,53.8804,53.7187,53.7726,79800.0
2012-10-22 12:00:00,59.89,60.04,59.89,59.91,245800.0,53.7816,53.9163,53.7816,53.7995,245800.0
2012-10-22 12:30:00,59.91,59.96,59.81,59.83,97800.0,53.7995,53.8444,53.7097,53.7277,97800.0
2012-10-22 13:00:00,59.82,59.96,59.69,59.74,240800.0,53.7187,53.8444,53.602,53.6469,240800.0
2012-10-22 13:30:00,59.73,59.9,59.7,59.83,140200.0,53.6379,53.7905,53.6109,53.7277,140200.0
2012-10-22 14:00:00,59.81,59.91,59.7,59.72,123400.0,53.7097,53.7995,53.6109,53.6289,123400.0
2012-10-22 14:30:00,59.74,59.81,59.69,59.72,138800.0,53.6469,53.7097,53.602,53.6289,138800.0
2012-10-22 15:00:00,59.7,59.87,59.67,59.84,178000.0,53.6109,53.7636,53.584,53.7367,178000.0
2012-10-22 15:30:00,59.83,60.03,59.74,59.93,345600.0,53.7277,53.9073,53.6469,53.8175,345600.0
2012-10-23 09:30:00,59.25,59.36,59.15,59.32,107200.0,53.2068,53.3056,53.117,53.2697,107200.0
2012-10-23 10:00:00,59.33,59.39,59.1,59.2,144900.0,53.2787,53.3326,53.0721,53.1619,144900.0
2012-10-23 10:30:00,59.2,59.26,58.97,59.26,127900.0,53.1619,53.2158,52.9554,53.2158,127900.0
2012-10-23 11:00:00,59.24,59.28,59.19,59.23,92300.0,53.1979,53.2338,53.153,53.1889,92300.0
2012-10-23 11:30:00,59.23,59.41,59.2,59.37,101500.0,53.1889,53.3505,53.1619,53.3146,101500.0
2012-10-23 12:00:00,59.37,59.59,59.34,59.55,59200.0,53.3146,53.5122,53.2877,53.4762,59200.0
2012-10-23 12:30:00,59.55,59.76,59.53,59.7,61800.0,53.4762,53.6648,53.4583,53.6109,61800.0
2012-10-23 13:00:00,59.7,59.8,59.59,59.6,75900.0,53.6109,53.7007,53.5122,53.5211,75900.0
2012-10-23 13:30:00,59.62,59.63,59.5,59.56,63100.0,53.5391,53.5481,53.4313,53.4852,63100.0
2012-10-23 14:00:00,59.57,59.61,59.45,59.59,112900.0,53.4942,53.5301,53.3864,53.5122,112900.0
2012-10-23 14:30:00,59.57,59.7,59.52,59.64,103000.0,53.4942,53.6109,53.4493,53.5571,103000.0
2012-10-23 15:00:00,59.65,59.7,59.57,59.6,155900.0,53.566,53.6109,53.4942,53.5211,155900.0
2012-10-23 15:30:00,59.59,59.65,59.49,59.57,268000.0,53.5122,53.566,53.4224,53.4942,268000.0
2012-10-24 09:30:00,59.86,59.88,59.61,59.78,75900.0,53.7546,53.7726,53.5301,53.6828,75900.0
2012-10-24 10:00:00,59.74,59.8,59.63,59.76,795000.0,53.6469,53.7007,53.5481,53.6648,795000.0
2012-10-24 10:30:00,59.75,59.89,59.71,59.74,47800.0,53.6558,53.7816,53.6199,53.6469,47800.0
2012-10-24 11:00:00,59.74,59.78,59.62,59.69,84200.0,53.6469,53.6828,53.5391,53.602,84200.0
2012-10-24 11:30:00,59.68,59.71,59.61,59.7,65500.0,53.593,53.6199,53.5301,53.6109,65500.0
2012-10-24 12:00:00,59.7,59.81,59.67,59.78,40200.0,53.6109,53.7097,53.584,53.6828,40200.0
2012-10-24 12:30:00,59.78,59.86,59.76,59.78,19000.0,53.6828,53.7546,53.6648,53.6828,19000.0
2012-10-24 13:00:00,59.79,59.81,59.71,59.73,25700.0,53.6918,53.7097,53.6199,53.6379,25700.0
2012-10-24 13:30:00,59.73,59.82,59.69,59.78,33700.0,53.6379,53.7187,53.602,53.6828,33700.0
2012-10-24 14:00:00,59.78,59.89,59.69,59.79,94300.0,53.6828,53.7816,53.602,53.6918,94300.0
2012-10-24 14:30:00,59.79,59.79,59.67,59.7,90300.0,53.6918,53.6918,53.584,53.6109,90300.0
2012-10-24 15:00:00,59.69,59.73,59.57,59.61,114300.0,53.602,53.6379,53.4942,53.5301,114300.0
2012-10-24 15:30:00,59.62,59.65,59.53,59.61,243700.0,53.5391,53.566,53.4583,53.5301,243700.0
2012-10-25 09:30:00,59.98,60.08,59.78,59.88,72100.0,53.8624,53.9522,53.6828,53.7726,72100.0
2012-10-25 10:00:00,59.88,59.95,59.74,59.83,142600.0,53.7726,53.8355,53.6469,53.7277,142600.0
2012-10-25 10:30:00,59.8,59.85,59.49,59.5,212800.0,53.7007,53.7456,53.4224,53.4313,212800.0
2012-10-25 11:00:00,59.49,59.55,59.43,59.5,82200.0,53.4224,53.4762,53.3685,53.4313,82200.0
2012-10-25 11:30:00,59.5,59.55,59.42,59.54,110700.0,53.4313,53.4762,53.3595,53.4673,110700.0
2012-10-25 12:00:00,59.54,59.58,59.48,59.51,46800.0,53.4673,53.5032,53.4134,53.4403,46800.0
2012-10-25 12:30:00,59.52,59.57,59.44,59.57,61200.0,53.4493,53.4942,53.3775,53.4942,61200.0
2012-10-25 13:00:00,59.58,59.63,59.53,59.61,32900.0,53.5032,53.5481,53.4583,53.5301,32900.0
2012-10-25 13:30:00,59.6,59.62,59.5,59.57,35300.0,53.5211,53.5391,53.4313,53.4942,35300.0
2012-10-25 14:00:00,59.56,59.58,59.43,59.48,56900.0,53.4852,53.5032,53.3685,53.4134,56900.0
2012-10-25 14:30:00,59.48,59.63,59.47,59.48,63100.0,53.4134,53.5481,53.4044,53.4134,63100.0
2012-10-25 15:00:00,59.49,59.5,59.38,59.38,93200.0,53.4224,53.4313,53.3236,53.3236,93200.0
2012-10-25 15:30:00,59.39,59.51,59.38,59.43,168700.0,53.3326,53.4403,53.3236,53.3685,168700.0
2012-10-26 09:30:00,59.47,59.62,59.11,59.4,100700.0,53.4044,53.5391,53.0811,53.3415,100700.0
2012-10-26 10:00:00,59.4,59.58,59.3,59.3,62600.0,53.3415,53.5032,53.2517,53.2517,62600.0
2012-10-26 10:30:00,59.29,59.41,59.1,59.16,70600.0,53.2428,53.3505,53.0721,53.126,70600.0
2012-10-26 11:00:00,59.17,59.35,59.08,59.33,56300.0,53.135,53.2966,53.0542,53.2787,56300.0
2012-10-26 11:30:00,59.32,59.39,59.25,59.27,115300.0,53.2697,53.3326,53.2068,53.2248,115300.0
2012-10-26 12:00:00,59.27,59.28,59.04,59.12,108100.0,53.2248,53.2338,53.0183,53.0901,108100.0
2012-10-26 12:30:00,59.11,59.12,58.89,59.08,89700.0,53.0811,53.0901,52.8836,53.0542,89700.0
2012-10-26 13:00:00,59.08,59.08,58.86,59.0,51700.0,53.0542,53.0542,52.8566,52.9823,51700.0
2012-10-26 13:30:00,58.98,59.28,58.98,59.21,83100.0,52.9644,53.2338,52.9644,53.1709,83100.0
2012-10-26 14:00:00,59.21,59.29,59.12,59.25,74100.0,53.1709,53.2428,53.0901,53.2068,74100.0
2012-10-26 14:30:00,59.25,59.38,59.23,59.35,42300.0,53.2068,53.3236,53.1889,53.2966,42300.0
2012-10-26 15:00:00,59.35,59.53,59.31,59.45,82800.0,53.2966,53.4583,53.2607,53.3864,82800.0
2012-10-26 15:30:00,59.45,59.5,59.3,59.39,317200.0,53.3864,53.4313,53.2517,53.3326,317200.0
2012-10-31 09:30:00,59.58,59.75,59.04,59.32,95000.0,53.5032,53.6558,53.0183,53.2697,95000.0
2012-10-31 10:00:00,59.31,59.38,59.22,59.25,113300.0,53.2607,53.3236,53.1799,53.2068,113300.0
2012-10-31 10:30:00,59.25,59.32,59.08,59.14,126400.0,53.2068,53.2697,53.0542,53.1081,126400.0
2012-10-31 11:00:00,59.13,59.3,59.07,59.28,77600.0,53.0991,53.2517,53.0452,53.2338,77600.0
2012-10-31 11:30:00,59.28,59.37,59.26,59.35,44500.0,53.2338,53.3146,53.2158,53.2966,44500.0
2012-10-31 12:00:00,59.36,59.37,59.29,59.3,110200.0,53.3056,53.3146,53.2428,53.2517,110200.0
2012-10-31 12:30:00,59.3,59.36,59.29,59.34,75000.0,53.2517,53.3056,53.2428,53.2877,75000.0
2012-10-31 13:00:00,59.31,59.33,59.27,59.3,106200.0,53.2607,53.2787,53.2248,53.2517,106200.0
2012-10-31 13:30:00,59.31,59.33,59.29,59.31,89300.0,53.2607,53.2787,53.2428,53.2607,89300.0
2012-10-31 14:00:00,59.31,59.33,59.29,59.31,84200.0,53.2607,53.2787,53.2428,53.2607,84200.0
2012-10-31 14:30:00,59.3,59.32,59.17,59.25,136000.0,53.2517,53.2697,53.135,53.2068,136000.0
2012-10-31 15:00:00,59.24,59.37,59.18,59.32,90700.0,53.1979,53.3146,53.144,53.2697,90700.0
2012-10-31 15:30:00,59.3,59.46,59.23,59.42,192600.0,53.2517,53.3954,53.1889,53.3595,192600.0
2012-11-01 09:30:00,59.7,60.28,59.46,60.25,121400.0,53.6109,54.1318,53.3954,54.1049,121400.0
2012-11-01 10:00:00,60.27,61.05,60.27,60.96,170100.0,54.1228,54.8233,54.1228,54.7424,170100.0
2012-11-01 10:30:00,60.94,61.02,60.8,60.97,93700.0,54.7245,54.7963,54.5988,54.7514,93700.0
2012-11-01 11:00:00,60.98,61.26,60.96,61.1,100400.0,54.7604,55.0118,54.7424,54.8682,100400.0
2012-11-01 11:30:00,61.09,61.39,61.08,61.36,86500.0,54.8592,55.1286,54.8502,55.1016,86500.0
2012-11-01 12:00:00,61.36,61.4,61.3,61.34,79600.0,55.1016,55.1376,55.0478,55.0837,79600.0
2012-11-01 12:30:00,61.35,61.37,61.09,61.09,154600.0,55.0927,55.1106,54.8592,54.8592,154600.0
2012-11-01 13:00:00,61.09,61.2,61.01,61.2,78500.0,54.8592,54.958,54.7873,54.958,78500.0
2012-11-01 13:30:00,61.2,61.39,61.19,61.35,73600.0,54.958,55.1286,54.949,55.0927,73600.0
2012-11-01 14:00:00,61.36,61.45,61.34,61.38,80200.0,55.1016,55.1825,55.0837,55.1196,80200.0
2012-11-01 14:30:00,61.36,61.45,61.34,61.43,70500.0,55.1016,55.1825,55.0837,55.1645,70500.0
2012-11-01 15:00:00,61.44,61.46,61.34,61.45,97100.0,55.1735,55.1914,55.0837,55.1825,97100.0
2012-11-01 15:30:00,61.45,61.48,61.33,61.42,295100.0,55.1825,55.2094,55.0747,55.1555,295100.0
2012-11-02 09:30:00,61.5,61.62,60.78,60.88,205300.0,55.2274,55.3351,54.5808,54.6706,205300.0
2012-11-02 10:00:00,60.89,60.96,60.69,60.91,132400.0,54.6796,54.7424,54.5,54.6975,132400.0
2012-11-02 10:30:00,60.89,61.19,60.87,61.14,103000.0,54.6796,54.949,54.6616,54.9041,103000.0
2012-11-02 11:00:00,61.12,61.17,61.03,61.17,63300.0,54.8861,54.931,54.8053,54.931,63300.0
2012-11-02 11:30:00,61.14,61.33,61.11,61.23,61300.0,54.9041,55.0747,54.8771,54.9849,61300.0
2012-11-02 12:00:00,61.22,61.42,61.18,61.4,56900.0,54.9759,55.1555,54.94,55.1376,56900.0
2012-11-02 12:30:00,61.4,61.42,61.3,61.32,44600.0,55.1376,55.1555,55.0478,55.0657,44600.0
2012-11-02 13:00:00,61.32,61.36,61.23,61.3,70400.0,55.0657,55.1016,54.9849,55.0478,70400.0
2012-11-02 13:30:00,61.3,61.37,61.28,61.29,71200.0,55.0478,55.1106,55.0298,55.0388,71200.0
2012-11-02 14:00:00,61.28,61.41,61.22,61.4,96400.0,55.0298,55.1465,54.9759,55.1376,96400.0
2012-11-02 14:30:00,61.4,61.4,61.21,61.3,93700.0,55.1376,55.1376,54.9669,55.0478,93700.0
2012-11-02 15:00:00,61.31,61.35,61.22,61.33,151700.0,55.0567,55.0927,54.9759,55.0747,151700.0
2012-11-02 15:30:00,61.34,61.34,61.18,61.19,338600.0,55.0837,55.0837,54.94,54.949,338600.0
2012-11-05 09:30:00,61.06,61.12,60.68,60.81,102100.0,54.8322,54.8861,54.491,54.6077,102100.0
2012-11-05 10:00:00,60.8,60.9,60.63,60.73,55600.0,54.5988,54.6886,54.4461,54.5359,55600.0
2012-11-05 10:30:00,60.72,61.0,60.66,60.98,75300.0,54.5269,54.7784,54.473,54.7604,75300.0
2012-11-05 11:00:00,60.96,61.01,60.7,60.7,57600.0,54.7424,54.7873,54.509,54.509,57600.0
2012-11-05 11:30:00,60.71,60.8,60.66,60.79,46800.0,54.5179,54.5988,54.473,54.5898,46800.0
2012-11-05 12:00:00,60.8,60.93,60.74,60.74,56000.0,54.5988,54.7155,54.5449,54.5449,56000.0
2012-11-05 12:30:00,60.75,60.76,60.69,60.76,36200.0,54.5539,54.5628,54.5,54.5628,36200.0
2012-11-05 13:00:00,60.75,60.97,60.74,60.91,56200.0,54.5539,54.7514,54.5449,54.6975,56200.0
2012-11-05 13:30:00,60.92,60.99,60.92,60.94,26700.0,54.7065,54.7694,54.7065,54.7245,26700.0
2012-11-05 14:00:00,60.95,61.03,60.93,60.94,84600.0,54.7335,54.8053,54.7155,54.7245,84600.0
2012-11-05 14:30:00,60.96,61.08,60.94,60.98,58700.0,54.7424,54.8502,54.7245,54.7604,58700.0
2012-11-05 15:00:00,60.99,61.01,60.94,60.98,154900.0,54.7694,54.7873,54.7245,54.7604,154900.0
2012-11-05 15:30:00,60.98,61.08,60.86,60.92,257800.0,54.7604,54.8502,54.6526,54.7065,257800.0
2012-11-06 09:30:00,61.25,61.65,60.76,61.55,76100.0,55.0029,55.3621,54.5628,55.2723,76100.0
2012-11-06 10:00:00,61.5,61.53,61.41,61.5,41000.0,55.2274,55.2543,55.1465,55.2274,41000.0
2012-11-06 10:30:00,61.51,61.66,61.44,61.54,51400.0,55.2363,55.371,55.1735,55.2633,51400.0
2012-11-06 11:00:00,61.55,61.62,61.5,61.56,50900.0,55.2723,55.3351,55.2274,55.2812,50900.0
2012-11-06 11:30:00,61.57,61.95,61.53,61.89,49200.0,55.2902,55.6315,55.2543,55.5776,49200.0
2012-11-06 12:00:00,61.88,62.0,61.87,61.96,65900.0,55.5686,55.6764,55.5596,55.6404,65900.0
2012-11-06 12:30:00,61.97,62.0,61.89,61.94,52100.0,55.6494,55.6764,55.5776,55.6225,52100.0
2012-11-06 13:00:00,61.95,62.06,61.92,62.05,106200.0,55.6315,55.7302,55.6045,55.7213,106200.0
2012-11-06 13:30:00,62.03,62.1,61.97,62.0,45200.0,55.7033,55.7662,55.6494,55.6764,45200.0
2012-11-06 14:00:00,62.0,62.01,61.94,61.98,58000.0,55.6764,55.6853,55.6225,55.6584,58000.0
2012-11-06 14:30:00,61.97,61.99,61.77,61.83,59600.0,55.6494,55.6674,55.4698,55.5237,59600.0
2012-11-06 15:00:00,61.84,61.92,61.8,61.88,108300.0,55.5327,55.6045,55.4968,55.5686,108300.0
2012-11-06 15:30:00,61.87,61.88,61.71,61.79,213100.0,55.5596,55.5686,55.4159,55.4878,213100.0
2012-11-07 09:30:00,61.14,61.56,60.79,61.25,157700.0,54.9041,55.2812,54.5898,55.0029,157700.0
2012-11-07 10:00:00,61.26,61.3,60.88,61.01,173500.0,55.0118,55.0478,54.6706,54.7873,173500.0
2012-11-07 10:30:00,61.01,61.03,60.63,60.63,209000.0,54.7873,54.8053,54.4461,54.4461,209000.0
2012-11-07 11:00:00,60.66,60.77,60.5,60.5,65700.0,54.473,54.5718,54.3294,54.3294,65700.0
2012-11-07 11:30:00,60.54,60.6,60.38,60.54,66300.0,54.3653,54.4192,54.2216,54.3653,66300.0
2012-11-07 12:00:00,60.57,60.57,60.37,60.41,42200.0,54.3922,54.3922,54.2126,54.2485,42200.0
2012-11-07 12:30:00,60.39,60.42,60.3,60.35,80200.0,54.2306,54.2575,54.1498,54.1947,80200.0
2012-11-07 13:00:00,60.36,60.67,60.34,60.62,80700.0,54.2036,54.482,54.1857,54.4371,80700.0
2012-11-07 13:30:00,60.61,60.72,60.49,60.52,78200.0,54.4281,54.5269,54.3204,54.3473,78200.0
2012-11-07 14:00:00,60.53,60.71,60.5,60.53,48300.0,54.3563,54.5179,54.3294,54.3563,48300.0
2012-11-07 14:30:00,60.53,60.73,60.5,60.72,111500.0,54.3563,54.5359,54.3294,54.5269,111500.0
2012-11-07 15:00:00,60.71,60.78,60.53,60.75,58800.0,54.5179,54.5808,54.3563,54.5539,58800.0
2012-11-07 15:30:00,60.75,60.79,60.51,60.52,336200.0,54.5539,54.5898,54.3383,54.3473,336200.0
2012-11-08 09:30:00,60.27,60.59,60.08,60.28,88600.0,54.1228,54.4102,53.9522,54.1318,88600.0
2012-11-08 10:00:00,60.28,60.33,60.15,60.23,59500.0,54.1318,54.1767,54.0151,54.0869,59500.0
2012-11-08 10:30:00,60.26,60.41,60.17,60.24,44300.0,54.1138,54.2485,54.033,54.0959,44300.0
2012-11-08 11:00:00,60.25,60.3,60.03,60.16,85200.0,54.1049,54.1498,53.9073,54.024,85200.0
2012-11-08 11:30:00,60.16,60.3,60.0,60.23,59600.0,54.024,54.1498,53.8804,54.0869,59600.0
2012-11-08 12:00:00,60.22,60.22,60.0,60.14,53800.0,54.0779,54.0779,53.8804,54.0061,53800.0
2012-11-08 12:30:00,60.12,60.13,59.97,60.12,72900.0,53.9881,53.9971,53.8534,53.9881,72900.0
2012-11-08 13:00:00,60.13,60.14,59.95,60.0,53800.0,53.9971,54.0061,53.8355,53.8804,53800.0
2012-11-08 13:30:00,60.04,60.16,59.95,60.14,51000.0,53.9163,54.024,53.8355,54.0061,51000.0
2012-11-08 14:00:00,60.13,60.13,59.92,59.95,69700.0,53.9971,53.9971,53.8085,53.8355,69700.0
2012-11-08 14:30:00,59.96,60.08,59.9,59.99,63400.0,53.8444,53.9522,53.7905,53.8714,63400.0
2012-11-08 15:00:00,59.99,60.08,59.96,60.07,113600.0,53.8714,53.9522,53.8444,53.9432,113600.0
2012-11-08 15:30:00,60.08,60.08,59.82,59.86,239700.0,53.9522,53.9522,53.7187,53.7546,239700.0
2012-11-09 09:30:00,59.92,60.2,59.43,60.08,97800.0,53.8085,54.06,53.3685,53.9522,97800.0
2012-11-09 10:00:00,60.02,60.18,59.8,59.81,144200.0,53.8983,54.042,53.7007,53.7097,144200.0
2012-11-09 10:30:00,59.81,60.03,59.77,59.98,62600.0,53.7097,53.9073,53.6738,53.8624,62600.0
2012-11-09 11:00:00,59.97,60.04,59.88,59.98,93500.0,53.8534,53.9163,53.7726,53.8624,93500.0
2012-11-09 11:30:00,59.98,60.25,59.94,60.22,52700.0,53.8624,54.1049,53.8265,54.0779,52700.0
2012-11-09 12:00:00,60.25,60.43,60.21,60.4,25100.0,54.1049,54.2665,54.0689,54.2396,25100.0
2012-11-09 12:30:00,60.4,60.48,60.33,60.33,21400.0,54.2396,54.3114,54.1767,54.1767,21400.0
2012-11-09 13:00:00,60.33,60.4,59.96,59.96,60600.0,54.1767,54.2396,53.8444,53.8444,60600.0
2012-11-09 13:30:00,59.96,60.12,59.9,60.1,52000.0,53.8444,53.9881,53.7905,53.9702,52000.0
2012-11-09 14:00:00,60.13,60.13,59.99,60.07,94400.0,53.9971,53.9971,53.8714,53.9432,94400.0
2012-11-09 14:30:00,60.11,60.25,60.03,60.03,29600.0,53.9791,54.1049,53.9073,53.9073,29600.0
2012-11-09 15:00:00,60.04,60.14,59.96,60.12,39700.0,53.9163,54.0061,53.8444,53.9881,39700.0
2012-11-09 15:30:00,60.11,60.19,59.91,59.94,148100.0,53.9791,54.051,53.7995,53.8265,148100.0
2012-11-12 09:30:00,60.04,60.45,59.8,59.94,136300.0,53.9163,54.2845,53.7007,53.8265,136300.0
2012-11-12 10:00:00,59.91,59.91,59.49,59.58,92100.0,53.7995,53.7995,53.4224,53.5032,92100.0
2012-11-12 10:30:00,59.56,59.67,59.39,59.47,80800.0,53.4852,53.584,53.3326,53.4044,80800.0
2012-11-12 11:00:00,59.46,59.59,59.44,59.58,74100.0,53.3954,53.5122,53.3775,53.5032,74100.0
2012-11-12 11:30:00,59.57,59.62,59.5,59.53,93100.0,53.4942,53.5391,53.4313,53.4583,93100.0
2012-11-12 12:00:00,59.55,59.61,59.48,59.6,49700.0,53.4762,53.5301,53.4134,53.5211,49700.0
2012-11-12 12:30:00,59.6,59.76,59.59,59.68,106200.0,53.5211,53.6648,53.5122,53.593,106200.0
2012-11-12 13:00:00,59.68,59.86,59.68,59.8,69400.0,53.593,53.7546,53.593,53.7007,69400.0
2012-11-12 13:30:00,59.8,59.8,59.6,59.64,69400.0,53.7007,53.7007,53.5211,53.5571,69400.0
2012-11-12 14:00:00,59.64,59.66,59.53,59.59,81200.0,53.5571,53.575,53.4583,53.5122,81200.0
2012-11-12 14:30:00,59.58,59.64,59.5,59.62,66600.0,53.5032,53.5571,53.4313,53.5391,66600.0
2012-11-12 15:00:00,59.62,59.66,59.49,59.51,147900.0,53.5391,53.575,53.4224,53.4403,147900.0
2012-11-12 15:30:00,59.51,59.56,59.34,59.35,356200.0,53.4403,53.4852,53.2877,53.2966,356200.0
2012-11-13 09:30:00,58.97,59.42,58.96,59.13,337800.0,52.9554,53.3595,52.9464,53.0991,337800.0
2012-11-13 10:00:00,59.15,59.43,59.08,59.3,145600.0,53.117,53.3685,53.0542,53.2517,145600.0
2012-11-13 10:30:00,59.28,59.53,59.23,59.51,180200.0,53.2338,53.4583,53.1889,53.4403,180200.0
2012-11-13 11:00:00,59.5,59.73,59.49,59.71,315400.0,53.4313,53.6379,53.4224,53.6199,315400.0
2012-11-13 11:30:00,59.71,59.79,59.66,59.71,177800.0,53.6199,53.6918,53.575,53.6199,177800.0
2012-11-13 12:00:00,59.7,59.73,59.62,59.64,212600.0,53.6109,53.6379,53.5391,53.5571,212600.0
2012-11-13 12:30:00,59.64,59.69,59.57,59.66,146000.0,53.5571,53.602,53.4942,53.575,146000.0
2012-11-13 13:00:00,59.66,59.76,59.64,59.67,122800.0,53.575,53.6648,53.5571,53.584,122800.0
2012-11-13 13:30:00,59.67,59.72,59.62,59.68,223600.0,53.584,53.6289,53.5391,53.593,223600.0
2012-11-13 14:00:00,59.68,59.7,59.57,59.65,381400.0,53.593,53.6109,53.4942,53.566,381400.0
2012-11-13 14:30:00,59.64,59.68,59.52,59.57,358200.0,53.5571,53.593,53.4493,53.4942,358200.0
2012-11-13 15:00:00,59.59,59.66,59.37,59.41,320000.0,53.5122,53.575,53.3146,53.3505,320000.0
2012-11-13 15:30:00,59.42,59.47,59.22,59.24,635200.0,53.3595,53.4044,53.1799,53.1979,635200.0
2012-11-14 09:30:00,59.46,59.84,58.92,59.1,178600.0,53.3954,53.7367,52.9105,53.0721,178600.0
2012-11-14 10:00:00,59.1,59.28,59.05,59.08,90300.0,53.0721,53.2338,53.0272,53.0542,90300.0
2012-11-14 10:30:00,59.07,59.28,59.02,59.27,140500.0,53.0452,53.2338,53.0003,53.2248,140500.0
2012-11-14 11:00:00,59.27,59.33,59.14,59.28,79100.0,53.2248,53.2787,53.1081,53.2338,79100.0
2012-11-14 11:30:00,59.28,59.36,59.17,59.24,145900.0,53.2338,53.3056,53.135,53.1979,145900.0
2012-11-14 12:00:00,59.25,59.26,58.98,59.15,101800.0,53.2068,53.2158,52.9644,53.117,101800.0
2012-11-14 12:30:00,59.14,59.17,58.91,58.93,72800.0,53.1081,53.135,52.9015,52.9195,72800.0
2012-11-14 13:00:00,58.95,59.01,58.85,58.88,63300.0,52.9374,52.9913,52.8476,52.8746,63300.0
2012-11-14 13:30:00,58.91,58.96,58.78,58.87,101300.0,52.9015,52.9464,52.7848,52.8656,101300.0
2012-11-14 14:00:00,58.88,58.92,58.55,58.58,206900.0,52.8746,52.9105,52.5782,52.6052,206900.0
2012-11-14 14:30:00,58.57,58.61,58.42,58.42,124200.0,52.5962,52.6321,52.4615,52.4615,124200.0
2012-11-14 15:00:00,58.44,58.59,58.4,58.53,258200.0,52.4795,52.6142,52.4435,52.5603,258200.0
2012-11-14 15:30:00,58.53,58.58,58.46,58.46,642600.0,52.5603,52.6052,52.4974,52.4974,642600.0
2012-11-15 09:30:00,58.46,59.36,58.46,59.24,492800.0,52.4974,53.3056,52.4974,53.1979,492800.0
2012-11-15 10:00:00,59.2,59.42,58.9,58.94,255600.0,53.1619,53.3595,52.8925,52.9285,255600.0
2012-11-15 10:30:00,58.94,59.07,58.57,58.6,433600.0,52.9285,53.0452,52.5962,52.6231,433600.0
2012-11-15 11:00:00,58.6,58.85,58.56,58.72,222200.0,52.6231,52.8476,52.5872,52.7309,222200.0
2012-11-15 11:30:00,58.72,58.83,58.46,58.7,199200.0,52.7309,52.8297,52.4974,52.7129,199200.0
2012-11-15 12:00:00,58.69,58.73,58.54,58.6,261200.0,52.704,52.7399,52.5693,52.6231,261200.0
2012-11-15 12:30:00,58.6,58.62,58.46,58.53,192600.0,52.6231,52.6411,52.4974,52.5603,192600.0
2012-11-15 13:00:00,58.53,58.56,58.41,58.46,148200.0,52.5603,52.5872,52.4525,52.4974,148200.0
2012-11-15 13:30:00,58.48,58.69,58.44,58.59,252000.0,52.5154,52.704,52.4795,52.6142,252000.0
2012-11-15 14:00:00,58.58,58.68,58.5,58.63,486400.0,52.6052,52.695,52.5333,52.6501,486400.0
2012-11-15 14:30:00,58.63,58.91,58.53,58.81,383800.0,52.6501,52.9015,52.5603,52.8117,383800.0
2012-11-15 15:00:00,58.81,58.82,58.57,58.6,296400.0,52.8117,52.8207,52.5962,52.6231,296400.0
2012-11-15 15:30:00,58.6,58.95,58.56,58.78,633200.0,52.6231,52.9374,52.5872,52.7848,633200.0
2012-11-16 09:30:00,58.71,59.14,57.6,58.29,1617600.0,52.7219,53.1081,51.7251,52.3448,1617600.0
2012-11-16 10:00:00,58.3,58.51,58.0,58.47,505800.0,52.3537,52.5423,52.0843,52.5064,505800.0
2012-11-16 10:30:00,58.49,58.73,58.35,58.72,540000.0,52.5244,52.7399,52.3986,52.7309,540000.0
2012-11-16 11:00:00,58.71,58.87,58.49,58.53,322000.0,52.7219,52.8656,52.5244,52.5603,322000.0
2012-11-16 11:30:00,58.55,59.01,58.53,58.93,302800.0,52.5782,52.9913,52.5603,52.9195,302800.0
2012-11-16 12:00:00,58.94,59.24,58.92,59.22,301200.0,52.9285,53.1979,52.9105,53.1799,301200.0
2012-11-16 12:30:00,59.23,59.29,59.11,59.25,242400.0,53.1889,53.2428,53.0811,53.2068,242400.0
2012-11-16 13:00:00,59.25,59.42,59.15,59.17,166400.0,53.2068,53.3595,53.117,53.135,166400.0
2012-11-16 13:30:00,59.18,59.25,59.05,59.2,171400.0,53.144,53.2068,53.0272,53.1619,171400.0
2012-11-16 14:00:00,59.19,59.28,59.03,59.09,204000.0,53.153,53.2338,53.0093,53.0632,204000.0
2012-11-16 14:30:00,59.09,59.31,59.01,59.17,231200.0,53.0632,53.2607,52.9913,53.135,231200.0
2012-11-16 15:00:00,59.17,59.18,59.0,59.16,377000.0,53.135,53.144,52.9823,53.126,377000.0
2012-11-16 15:30:00,59.16,59.43,59.13,59.29,1074600.0,53.126,53.3685,53.0991,53.2428,1074600.0
2012-11-19 09:30:00,59.82,59.89,58.67,58.87,326300.0,53.7187,53.7816,52.686,52.8656,326300.0
2012-11-19 10:00:00,58.9,58.96,58.64,58.71,204500.0,52.8925,52.9464,52.6591,52.7219,204500.0
2012-11-19 10:30:00,58.72,58.89,58.61,58.65,159700.0,52.7309,52.8836,52.6321,52.668,159700.0
2012-11-19 11:00:00,58.65,58.78,58.62,58.7,142900.0,52.668,52.7848,52.6411,52.7129,142900.0
2012-11-19 11:30:00,58.7,58.74,58.53,58.53,88000.0,52.7129,52.7489,52.5603,52.5603,88000.0
2012-11-19 12:00:00,58.53,58.77,58.52,58.7,93600.0,52.5603,52.7758,52.5513,52.7129,93600.0
2012-11-19 12:30:00,58.7,58.87,58.7,58.85,93000.0,52.7129,52.8656,52.7129,52.8476,93000.0
2012-11-19 13:00:00,58.86,58.88,58.78,58.81,98400.0,52.8566,52.8746,52.7848,52.8117,98400.0
2012-11-19 13:30:00,58.81,58.91,58.76,58.83,145500.0,52.8117,52.9015,52.7668,52.8297,145500.0
2012-11-19 14:00:00,58.83,58.86,58.77,58.8,110800.0,52.8297,52.8566,52.7758,52.8027,110800.0
2012-11-19 14:30:00,58.81,58.99,58.8,58.96,161900.0,52.8117,52.9734,52.8027,52.9464,161900.0
2012-11-19 15:00:00,58.97,59.0,58.92,58.93,271600.0,52.9554,52.9823,52.9105,52.9195,271600.0
2012-11-19 15:30:00,58.92,58.97,58.78,58.94,284300.0,52.9105,52.9554,52.7848,52.9285,284300.0
2012-11-20 09:30:00,58.9,58.9,58.52,58.55,300800.0,52.8925,52.8925,52.5513,52.5782,300800.0
2012-11-20 10:00:00,58.55,58.59,58.33,58.42,92600.0,52.5782,52.6142,52.3807,52.4615,92600.0
2012-11-20 10:30:00,58.42,58.52,58.37,58.5,95700.0,52.4615,52.5513,52.4166,52.5333,95700.0
2012-11-20 11:00:00,58.49,58.55,58.37,58.46,79200.0,52.5244,52.5782,52.4166,52.4974,79200.0
2012-11-20 11:30:00,58.46,58.49,58.34,58.37,92600.0,52.4974,52.5244,52.3897,52.4166,92600.0
2012-11-20 12:00:00,58.38,58.47,58.26,58.33,57900.0,52.4256,52.5064,52.3178,52.3807,57900.0
2012-11-20 12:30:00,58.32,58.36,58.26,58.29,45300.0,52.3717,52.4076,52.3178,52.3448,45300.0
2012-11-20 13:00:00,58.3,58.3,57.93,57.95,115500.0,52.3537,52.3537,52.0215,52.0394,115500.0
2012-11-20 13:30:00,57.95,58.18,57.95,58.17,69200.0,52.0394,52.246,52.0394,52.237,69200.0
2012-11-20 14:00:00,58.16,58.22,58.12,58.14,144600.0,52.228,52.2819,52.1921,52.2101,144600.0
2012-11-20 14:30:00,58.14,58.22,58.06,58.12,128200.0,52.2101,52.2819,52.1382,52.1921,128200.0
2012-11-20 15:00:00,58.13,58.2,58.03,58.1,197700.0,52.2011,52.2639,52.1113,52.1741,197700.0
2012-11-20 15:30:00,58.11,58.25,58.11,58.18,316000.0,52.1831,52.3088,52.1831,52.246,316000.0
2012-11-21 09:30:00,58.33,58.97,58.26,58.67,101700.0,52.3807,52.9554,52.3178,52.686,101700.0
2012-11-21 10:00:00,58.65,58.69,58.45,58.55,111000.0,52.668,52.704,52.4884,52.5782,111000.0
2012-11-21 10:30:00,58.54,58.6,58.39,58.55,55300.0,52.5693,52.6231,52.4346,52.5782,55300.0
2012-11-21 11:00:00,58.55,58.82,58.53,58.82,48400.0,52.5782,52.8207,52.5603,52.8207,48400.0
2012-11-21 11:30:00,58.83,58.83,58.72,58.73,46700.0,52.8297,52.8297,52.7309,52.7399,46700.0
2012-11-21 12:00:00,58.72,58.75,58.66,58.67,47700.0,52.7309,52.7578,52.677,52.686,47700.0
2012-11-21 12:30:00,58.68,58.73,58.49,58.5,62400.0,52.695,52.7399,52.5244,52.5333,62400.0
2012-11-21 13:00:00,58.5,58.55,58.4,58.4,37000.0,52.5333,52.5782,52.4435,52.4435,37000.0
2012-11-21 13:30:00,58.41,58.5,58.41,58.46,30700.0,52.4525,52.5333,52.4525,52.4974,30700.0
2012-11-21 14:00:00,58.47,58.56,58.47,58.55,31500.0,52.5064,52.5872,52.5064,52.5782,31500.0
2012-11-21 14:30:00,58.54,58.58,58.46,58.47,48600.0,52.5693,52.6052,52.4974,52.5064,48600.0
2012-11-21 15:00:00,58.48,58.56,58.41,58.46,44100.0,52.5154,52.5872,52.4525,52.4974,44100.0
2012-11-21 15:30:00,58.46,58.57,58.45,58.55,126200.0,52.4974,52.5962,52.4884,52.5782,126200.0
2012-11-23 09:30:00,58.94,58.99,58.79,58.96,249600.0,52.9285,52.9734,52.7938,52.9464,249600.0
2012-11-23 10:00:00,58.97,59.35,58.9,59.3,231200.0,52.9554,53.2966,52.8925,53.2517,231200.0
2012-11-23 10:30:00,59.28,59.37,59.2,59.23,119000.0,53.2338,53.3146,53.1619,53.1889,119000.0
2012-11-23 11:00:00,59.22,59.24,58.98,59.0,129000.0,53.1799,53.1979,52.9644,52.9823,129000.0
2012-11-23 11:30:00,58.99,59.04,58.97,58.99,98600.0,52.9734,53.0183,52.9554,52.9734,98600.0
2012-11-23 12:00:00,58.99,59.04,58.83,58.91,121600.0,52.9734,53.0183,52.8297,52.9015,121600.0
2012-11-23 12:30:00,58.93,59.18,58.93,59.15,298600.0,52.9195,53.144,52.9195,53.117,298600.0
2012-11-26 09:30:00,58.8,58.99,58.73,58.97,153100.0,52.8027,52.9734,52.7399,52.9554,153100.0
2012-11-26 10:00:00,58.97,58.98,58.73,58.75,148600.0,52.9554,52.9644,52.7399,52.7578,148600.0
2012-11-26 10:30:00,58.76,58.82,58.61,58.61,112300.0,52.7668,52.8207,52.6321,52.6321,112300.0
2012-11-26 11:00:00,58.62,58.63,58.41,58.46,87100.0,52.6411,52.6501,52.4525,52.4974,87100.0
2012-11-26 11:30:00,58.46,58.65,58.46,58.62,73700.0,52.4974,52.668,52.4974,52.6411,73700.0
2012-11-26 12:00:00,58.64,58.64,58.52,58.53,70000.0,52.6591,52.6591,52.5513,52.5603,70000.0
2012-11-26 12:30:00,58.53,58.75,58.52,58.65,93300.0,52.5603,52.7578,52.5513,52.668,93300.0
2012-11-26 13:00:00,58.65,58.72,58.6,58.7,47800.0,52.668,52.7309,52.6231,52.7129,47800.0
2012-11-26 13:30:00,58.71,58.72,58.65,58.65,87800.0,52.7219,52.7309,52.668,52.668,87800.0
2012-11-26 14:00:00,58.65,58.65,58.32,58.35,138000.0,52.668,52.668,52.3717,52.3986,138000.0
2012-11-26 14:30:00,58.35,58.47,58.22,58.45,144100.0,52.3986,52.5064,52.2819,52.4884,144100.0
2012-11-26 15:00:00,58.46,58.48,58.24,58.25,197100.0,52.4974,52.5154,52.2999,52.3088,197100.0
2012-11-26 15:30:00,58.25,58.42,58.16,58.42,374700.0,52.3088,52.4615,52.228,52.4615,374700.0
2012-11-27 09:30:00,58.48,58.54,58.27,58.35,171100.0,52.5154,52.5693,52.3268,52.3986,171100.0
2012-11-27 10:00:00,58.36,58.39,57.98,58.06,143800.0,52.4076,52.4346,52.0664,52.1382,143800.0
2012-11-27 10:30:00,58.07,58.11,57.89,57.89,127300.0,52.1472,52.1831,51.9856,51.9856,127300.0
2012-11-27 11:00:00,57.9,58.07,57.9,58.05,96300.0,51.9945,52.1472,51.9945,52.1292,96300.0
2012-11-27 11:30:00,58.05,58.28,58.03,58.22,98100.0,52.1292,52.3358,52.1113,52.2819,98100.0
2012-11-27 12:00:00,58.23,58.29,58.19,58.25,82700.0,52.2909,52.3448,52.255,52.3088,82700.0
2012-11-27 12:30:00,58.26,58.27,58.17,58.2,74600.0,52.3178,52.3268,52.237,52.2639,74600.0
2012-11-27 13:00:00,58.2,58.23,58.14,58.23,78900.0,52.2639,52.2909,52.2101,52.2909,78900.0
2012-11-27 13:30:00,58.22,58.35,58.2,58.23,82400.0,52.2819,52.3986,52.2639,52.2909,82400.0
2012-11-27 14:00:00,58.24,58.39,58.21,58.22,104200.0,52.2999,52.4346,52.2729,52.2819,104200.0
2012-11-27 14:30:00,58.24,58.33,58.2,58.3,136700.0,52.2999,52.3807,52.2639,52.3537,136700.0
2012-11-27 15:00:00,58.3,58.44,58.29,58.38,148200.0,52.3537,52.4795,52.3448,52.4256,148200.0
2012-11-27 15:30:00,58.39,58.42,58.18,58.21,204500.0,52.4346,52.4615,52.246,52.2729,204500.0
2012-11-28 09:30:00,58.03,58.14,57.85,58.09,165800.0,52.1113,52.2101,51.9496,52.1652,165800.0
2012-11-28 10:00:00,58.05,58.11,57.84,58.06,150800.0,52.1292,52.1831,51.9407,52.1382,150800.0
2012-11-28 10:30:00,58.05,58.21,58.03,58.12,196600.0,52.1292,52.2729,52.1113,52.1921,196600.0
2012-11-28 11:00:00,58.13,58.21,58.04,58.09,208400.0,52.2011,52.2729,52.1203,52.1652,208400.0
2012-11-28 11:30:00,58.08,58.1,57.91,57.99,225900.0,52.1562,52.1741,52.0035,52.0754,225900.0
2012-11-28 12:00:00,57.98,58.17,57.85,58.15,144400.0,52.0664,52.237,51.9496,52.219,144400.0
2012-11-28 12:30:00,58.13,58.29,57.99,58.19,220800.0,52.2011,52.3448,52.0754,52.255,220800.0
2012-11-28 13:00:00,58.18,58.25,58.12,58.18,137600.0,52.246,52.3088,52.1921,52.246,137600.0
2012-11-28 13:30:00,58.18,58.28,58.16,58.18,215200.0,52.246,52.3358,52.228,52.246,215200.0
2012-11-28 14:00:00,58.18,58.22,58.14,58.22,158000.0,52.246,52.2819,52.2101,52.2819,158000.0
2012-11-28 14:30:00,58.22,58.35,58.22,58.28,156800.0,52.2819,52.3986,52.2819,52.3358,156800.0
2012-11-28 15:00:00,58.29,58.5,58.25,58.49,172800.0,52.3448,52.5333,52.3088,52.5244,172800.0
2012-11-28 15:30:00,58.49,58.59,58.49,58.57,465800.0,52.5244,52.6142,52.5244,52.5962,465800.0
2012-11-29 09:30:00,58.84,59.19,58.75,59.17,72200.0,52.8387,53.153,52.7578,53.135,72200.0
2012-11-29 10:00:00,59.18,59.3,59.02,59.02,124700.0,53.144,53.2517,53.0003,53.0003,124700.0
2012-11-29 10:30:00,59.02,59.16,58.95,59.08,138500.0,53.0003,53.126,52.9374,53.0542,138500.0
2012-11-29 11:00:00,59.08,59.16,59.04,59.1,97800.0,53.0542,53.126,53.0183,53.0721,97800.0
2012-11-29 11:30:00,59.1,59.2,58.94,59.01,147400.0,53.0721,53.1619,52.9285,52.9913,147400.0
2012-11-29 12:00:00,59.01,59.18,58.98,59.15,80400.0,52.9913,53.144,52.9644,53.117,80400.0
2012-11-29 12:30:00,59.15,59.21,59.14,59.15,59900.0,53.117,53.1709,53.1081,53.117,59900.0
2012-11-29 13:00:00,59.16,59.26,59.14,59.26,49000.0,53.126,53.2158,53.1081,53.2158,49000.0
2012-11-29 13:30:00,59.25,59.45,59.25,59.38,115600.0,53.2068,53.3864,53.2068,53.3236,115600.0
2012-11-29 14:00:00,59.38,59.39,59.29,59.38,51100.0,53.3236,53.3326,53.2428,53.3236,51100.0
2012-11-29 14:30:00,59.38,59.39,59.25,59.27,84900.0,53.3236,53.3326,53.2068,53.2248,84900.0
2012-11-29 15:00:00,59.28,59.29,59.12,59.2,115200.0,53.2338,53.2428,53.0901,53.1619,115200.0
2012-11-29 15:30:00,59.2,59.29,59.13,59.18,324200.0,53.1619,53.2428,53.0991,53.144,324200.0
2012-11-30 09:30:00,59.2,59.48,59.14,59.46,127800.0,53.1619,53.4134,53.1081,53.3954,127800.0
2012-11-30 10:00:00,59.44,59.74,59.39,59.71,88200.0,53.3775,53.6469,53.3326,53.6199,88200.0
2012-11-30 10:30:00,59.72,59.73,59.48,59.65,60500.0,53.6289,53.6379,53.4134,53.566,60500.0
2012-11-30 11:00:00,59.66,59.74,59.49,59.58,142600.0,53.575,53.6469,53.4224,53.5032,142600.0
2012-11-30 11:30:00,59.57,59.72,59.52,59.68,158500.0,53.4942,53.6289,53.4493,53.593,158500.0
2012-11-30 12:00:00,59.68,59.7,59.5,59.54,61000.0,53.593,53.6109,53.4313,53.4673,61000.0
2012-11-30 12:30:00,59.55,59.65,59.52,59.59,54500.0,53.4762,53.566,53.4493,53.5122,54500.0
2012-11-30 13:00:00,59.59,59.76,59.58,59.75,54300.0,53.5122,53.6648,53.5032,53.6558,54300.0
2012-11-30 13:30:00,59.76,59.85,59.71,59.82,84000.0,53.6648,53.7456,53.6199,53.7187,84000.0
2012-11-30 14:00:00,59.82,59.97,59.81,59.93,88200.0,53.7187,53.8534,53.7097,53.8175,88200.0
2012-11-30 14:30:00,59.93,59.94,59.74,59.79,97500.0,53.8175,53.8265,53.6469,53.6918,97500.0
2012-11-30 15:00:00,59.78,59.79,59.56,59.59,121800.0,53.6828,53.6918,53.4852,53.5122,121800.0
2012-11-30 15:30:00,59.6,59.92,59.56,59.91,482600.0,53.5211,53.8085,53.4852,53.7995,482600.0
2012-12-03 09:30:00,60.0,60.25,59.64,59.73,206500.0,53.8804,54.1049,53.5571,53.6379,206500.0
2012-12-03 10:00:00,59.71,59.73,59.41,59.52,121300.0,53.6199,53.6379,53.3505,53.4493,121300.0
2012-12-03 10:30:00,59.53,59.55,59.27,59.3,82700.0,53.4583,53.4762,53.2248,53.2517,82700.0
2012-12-03 11:00:00,59.32,59.34,59.21,59.33,70700.0,53.2697,53.2877,53.1709,53.2787,70700.0
2012-12-03 11:30:00,59.31,59.43,59.27,59.42,45600.0,53.2607,53.3685,53.2248,53.3595,45600.0
2012-12-03 12:00:00,59.41,59.44,59.26,59.33,48900.0,53.3505,53.3775,53.2158,53.2787,48900.0
2012-12-03 12:30:00,59.32,59.41,59.32,59.32,61400.0,53.2697,53.3505,53.2697,53.2697,61400.0
2012-12-03 13:00:00,59.31,59.36,59.27,59.33,32600.0,53.2607,53.3056,53.2248,53.2787,32600.0
2012-12-03 13:30:00,59.32,59.38,59.23,59.36,49500.0,53.2697,53.3236,53.1889,53.3056,49500.0
2012-12-03 14:00:00,59.36,59.39,59.33,59.39,67300.0,53.3056,53.3326,53.2787,53.3326,67300.0
2012-12-03 14:30:00,59.38,59.46,59.34,59.45,67900.0,53.3236,53.3954,53.2877,53.3864,67900.0
2012-12-03 15:00:00,59.45,59.52,59.25,59.33,92000.0,53.3864,53.4493,53.2068,53.2787,92000.0
2012-12-03 15:30:00,59.34,59.47,59.33,59.42,190200.0,53.2877,53.4044,53.2787,53.3595,190200.0
2012-12-04 09:30:00,59.47,59.77,59.42,59.45,95500.0,53.4044,53.6738,53.3595,53.3864,95500.0
2012-12-04 10:00:00,59.42,59.55,59.19,59.22,43800.0,53.3595,53.4762,53.153,53.1799,43800.0
2012-12-04 10:30:00,59.2,59.21,59.1,59.2,49200.0,53.1619,53.1709,53.0721,53.1619,49200.0
2012-12-04 11:00:00,59.21,59.32,59.12,59.29,48600.0,53.1709,53.2697,53.0901,53.2428,48600.0
2012-12-04 11:30:00,59.27,59.45,59.23,59.39,53000.0,53.2248,53.3864,53.1889,53.3326,53000.0
2012-12-04 12:00:00,59.39,59.5,59.33,59.48,60200.0,53.3326,53.4313,53.2787,53.4134,60200.0
2012-12-04 12:30:00,59.47,59.48,59.37,59.41,46000.0,53.4044,53.4134,53.3146,53.3505,46000.0
2012-12-04 13:00:00,59.4,59.51,59.32,59.49,40300.0,53.3415,53.4403,53.2697,53.4224,40300.0
2012-12-04 13:30:00,59.51,59.8,59.44,59.8,82500.0,53.4403,53.7007,53.3775,53.7007,82500.0
2012-12-04 14:00:00,59.79,59.82,59.74,59.8,98700.0,53.6918,53.7187,53.6469,53.7007,98700.0
2012-12-04 14:30:00,59.78,59.85,59.73,59.74,104400.0,53.6828,53.7456,53.6379,53.6469,104400.0
2012-12-04 15:00:00,59.74,59.83,59.73,59.77,110600.0,53.6469,53.7277,53.6379,53.6738,110600.0
2012-12-04 15:30:00,59.77,59.78,59.68,59.72,222100.0,53.6738,53.6828,53.593,53.6289,222100.0
2012-12-05 09:30:00,59.71,59.89,59.36,59.37,108500.0,53.6199,53.7816,53.3056,53.3146,108500.0
2012-12-05 10:00:00,59.36,59.43,59.08,59.08,103600.0,53.3056,53.3685,53.0542,53.0542,103600.0
2012-12-05 10:30:00,59.08,59.45,59.06,59.33,207900.0,53.0542,53.3864,53.0362,53.2787,207900.0
2012-12-05 11:00:00,59.32,59.52,59.22,59.42,101600.0,53.2697,53.4493,53.1799,53.3595,101600.0
2012-12-05 11:30:00,59.43,59.95,59.43,59.87,117000.0,53.3685,53.8355,53.3685,53.7636,117000.0
2012-12-05 12:00:00,59.89,60.13,59.88,59.98,196300.0,53.7816,53.9971,53.7726,53.8624,196300.0
2012-12-05 12:30:00,59.97,60.22,59.97,60.15,118500.0,53.8534,54.0779,53.8534,54.0151,118500.0
2012-12-05 13:00:00,60.15,60.2,60.05,60.12,55600.0,54.0151,54.06,53.9253,53.9881,55600.0
2012-12-05 13:30:00,60.12,60.13,60.01,60.07,72000.0,53.9881,53.9971,53.8893,53.9432,72000.0
2012-12-05 14:00:00,60.07,60.24,60.07,60.12,94300.0,53.9432,54.0959,53.9432,53.9881,94300.0
2012-12-05 14:30:00,60.12,60.13,60.04,60.09,107000.0,53.9881,53.9971,53.9163,53.9612,107000.0
2012-12-05 15:00:00,60.09,60.29,60.08,60.21,127400.0,53.9612,54.1408,53.9522,54.0689,127400.0
2012-12-05 15:30:00,60.2,60.22,59.91,59.91,414600.0,54.06,54.0779,53.7995,53.7995,414600.0
2012-12-06 09:30:00,59.79,60.25,59.77,59.86,126500.0,53.6918,54.1049,53.6738,53.7546,126500.0
2012-12-06 10:00:00,59.88,59.98,59.69,59.8,82000.0,53.7726,53.8624,53.602,53.7007,82000.0
2012-12-06 10:30:00,59.79,59.95,59.7,59.84,91200.0,53.6918,53.8355,53.6109,53.7367,91200.0
2012-12-06 11:00:00,59.86,59.87,59.64,59.69,91700.0,53.7546,53.7636,53.5571,53.602,91700.0
2012-12-06 11:30:00,59.72,59.82,59.54,59.56,62000.0,53.6289,53.7187,53.4673,53.4852,62000.0
2012-12-06 12:00:00,59.56,59.63,59.44,59.44,60500.0,53.4852,53.5481,53.3775,53.3775,60500.0
2012-12-06 12:30:00,59.43,59.43,59.29,59.36,75000.0,53.3685,53.3685,53.2428,53.3056,75000.0
2012-12-06 13:00:00,59.36,59.55,59.33,59.53,80200.0,53.3056,53.4762,53.2787,53.4583,80200.0
2012-12-06 13:30:00,59.52,59.63,59.51,59.58,105300.0,53.4493,53.5481,53.4403,53.5032,105300.0
2012-12-06 14:00:00,59.59,59.67,59.56,59.64,96700.0,53.5122,53.584,53.4852,53.5571,96700.0
2012-12-06 14:30:00,59.65,59.69,59.61,59.63,98600.0,53.566,53.602,53.5301,53.5481,98600.0
2012-12-06 15:00:00,59.62,59.67,59.56,59.58,138600.0,53.5391,53.584,53.4852,53.5032,138600.0
2012-12-06 15:30:00,59.57,59.74,59.55,59.73,217200.0,53.4942,53.6469,53.4762,53.6379,217200.0
2012-12-07 09:30:00,59.91,60.0,59.33,59.44,168200.0,53.7995,53.8804,53.2787,53.3775,168200.0
2012-12-07 10:00:00,59.41,59.59,59.36,59.5,150200.0,53.3505,53.5122,53.3056,53.4313,150200.0
2012-12-07 10:30:00,59.52,59.54,59.32,59.33,107600.0,53.4493,53.4673,53.2697,53.2787,107600.0
2012-12-07 11:00:00,59.34,59.4,59.2,59.35,118400.0,53.2877,53.3415,53.1619,53.2966,118400.0
2012-12-07 11:30:00,59.37,59.45,59.28,59.32,103800.0,53.3146,53.3864,53.2338,53.2697,103800.0
2012-12-07 12:00:00,59.33,59.48,59.31,59.45,136200.0,53.2787,53.4134,53.2607,53.3864,136200.0
2012-12-07 12:30:00,59.44,59.46,59.35,59.45,77800.0,53.3775,53.3954,53.2966,53.3864,77800.0
2012-12-07 13:00:00,59.46,59.5,59.39,59.44,78200.0,53.3954,53.4313,53.3326,53.3775,78200.0
2012-12-07 13:30:00,59.43,59.45,59.36,59.41,192600.0,53.3685,53.3864,53.3056,53.3505,192600.0
2012-12-07 14:00:00,59.4,59.46,59.32,59.43,291200.0,53.3415,53.3954,53.2697,53.3685,291200.0
2012-12-07 14:30:00,59.44,59.62,59.43,59.56,223600.0,53.3775,53.5391,53.3685,53.4852,223600.0
2012-12-07 15:00:00,59.58,59.58,59.38,59.43,186400.0,53.5032,53.5032,53.3236,53.3685,186400.0
2012-12-07 15:30:00,59.43,59.58,59.43,59.56,385000.0,53.3685,53.5032,53.3685,53.4852,385000.0
2012-12-10 09:30:00,59.64,59.95,59.61,59.92,96500.0,53.5571,53.8355,53.5301,53.8085,96500.0
2012-12-10 10:00:00,59.95,60.0,59.83,59.92,71200.0,53.8355,53.8804,53.7277,53.8085,71200.0
2012-12-10 10:30:00,59.91,60.0,59.78,60.0,51000.0,53.7995,53.8804,53.6828,53.8804,51000.0
2012-12-10 11:00:00,60.0,60.0,59.77,59.82,47200.0,53.8804,53.8804,53.6738,53.7187,47200.0
2012-12-10 11:30:00,59.82,59.9,59.65,59.67,94800.0,53.7187,53.7905,53.566,53.584,94800.0
2012-12-10 12:00:00,59.66,59.79,59.63,59.76,72900.0,53.575,53.6918,53.5481,53.6648,72900.0
2012-12-10 12:30:00,59.75,59.78,59.57,59.57,80500.0,53.6558,53.6828,53.4942,53.4942,80500.0
2012-12-10 13:00:00,59.59,59.6,59.51,59.53,89100.0,53.5122,53.5211,53.4403,53.4583,89100.0
2012-12-10 13:30:00,59.53,59.61,59.47,59.57,91000.0,53.4583,53.5301,53.4044,53.4942,91000.0
2012-12-10 14:00:00,59.57,59.69,59.54,59.55,78000.0,53.4942,53.602,53.4673,53.4762,78000.0
2012-12-10 14:30:00,59.55,59.69,59.52,59.66,82600.0,53.4762,53.602,53.4493,53.575,82600.0
2012-12-10 15:00:00,59.67,59.71,59.63,59.7,95200.0,53.584,53.6199,53.5481,53.6109,95200.0
2012-12-10 15:30:00,59.7,59.73,59.59,59.62,183000.0,53.6109,53.6379,53.5122,53.5391,183000.0
2012-12-11 09:30:00,59.8,60.33,59.69,60.29,214500.0,53.7007,54.1767,53.602,54.1408,214500.0
2012-12-11 10:00:00,60.32,60.65,60.27,60.54,119800.0,54.1677,54.4641,54.1228,54.3653,119800.0
2012-12-11 10:30:00,60.53,60.66,60.53,60.55,117200.0,54.3563,54.473,54.3563,54.3743,117200.0
2012-12-11 11:00:00,60.57,60.71,60.57,60.69,79900.0,54.3922,54.5179,54.3922,54.5,79900.0
2012-12-11 11:30:00,60.69,60.71,60.57,60.6,102400.0,54.5,54.5179,54.3922,54.4192,102400.0
2012-12-11 12:00:00,60.59,60.62,60.46,60.59,78300.0,54.4102,54.4371,54.2934,54.4102,78300.0
2012-12-11 12:30:00,60.59,60.66,60.58,60.62,49800.0,54.4102,54.473,54.4012,54.4371,49800.0
2012-12-11 13:00:00,60.61,60.64,60.5,60.54,37200.0,54.4281,54.4551,54.3294,54.3653,37200.0
2012-12-11 13:30:00,60.52,60.54,60.46,60.51,37800.0,54.3473,54.3653,54.2934,54.3383,37800.0
2012-12-11 14:00:00,60.53,60.56,60.48,60.52,54800.0,54.3563,54.3832,54.3114,54.3473,54800.0
2012-12-11 14:30:00,60.52,60.52,60.42,60.44,51200.0,54.3473,54.3473,54.2575,54.2755,51200.0
2012-12-11 15:00:00,60.44,60.44,60.26,60.33,82100.0,54.2755,54.2755,54.1138,54.1767,82100.0
2012-12-11 15:30:00,60.33,60.46,60.31,60.42,203500.0,54.1767,54.2934,54.1587,54.2575,203500.0
2012-12-12 09:30:00,60.43,60.81,60.25,60.67,248200.0,54.2665,54.6077,54.1049,54.482,248200.0
2012-12-12 10:00:00,60.67,60.82,60.53,60.75,213400.0,54.482,54.6167,54.3563,54.5539,213400.0
2012-12-12 10:30:00,60.76,61.09,60.75,61.01,368000.0,54.5628,54.8592,54.5539,54.7873,368000.0
2012-12-12 11:00:00,61.01,61.04,60.89,60.96,109200.0,54.7873,54.8143,54.6796,54.7424,109200.0
2012-12-12 11:30:00,60.96,60.96,60.8,60.83,170400.0,54.7424,54.7424,54.5988,54.6257,170400.0
2012-12-12 12:00:00,60.83,60.85,60.67,60.73,130400.0,54.6257,54.6437,54.482,54.5359,130400.0
2012-12-12 12:30:00,60.74,60.85,60.61,60.71,507800.0,54.5449,54.6437,54.4281,54.5179,507800.0
2012-12-12 13:00:00,60.74,60.77,60.62,60.73,155000.0,54.5449,54.5718,54.4371,54.5359,155000.0
2012-12-12 13:30:00,60.72,60.77,60.68,60.73,257600.0,54.5269,54.5718,54.491,54.5359,257600.0
2012-12-12 14:00:00,60.72,60.76,60.66,60.73,280000.0,54.5269,54.5628,54.473,54.5359,280000.0
2012-12-12 14:30:00,60.74,60.78,60.65,60.66,262200.0,54.5449,54.5808,54.4641,54.473,262200.0
2012-12-12 15:00:00,60.65,60.66,60.19,60.24,287800.0,54.4641,54.473,54.051,54.0959,287800.0
2012-12-12 15:30:00,60.24,60.29,60.13,60.28,536000.0,54.0959,54.1408,53.9971,54.1318,536000.0
2012-12-13 09:30:00,60.37,60.45,60.13,60.23,76900.0,54.2126,54.2845,53.9971,54.0869,76900.0
2012-12-13 10:00:00,60.29,60.57,60.14,60.48,77600.0,54.1408,54.3922,54.0061,54.3114,77600.0
2012-12-13 10:30:00,60.48,60.52,60.4,60.5,54200.0,54.3114,54.3473,54.2396,54.3294,54200.0
2012-12-13 11:00:00,60.51,60.54,60.05,60.14,55600.0,54.3383,54.3653,53.9253,54.0061,55600.0
2012-12-13 11:30:00,60.13,60.23,60.05,60.07,39000.0,53.9971,54.0869,53.9253,53.9432,39000.0
2012-12-13 12:00:00,60.09,60.16,59.8,59.8,55100.0,53.9612,54.024,53.7007,53.7007,55100.0
2012-12-13 12:30:00,59.79,59.81,59.61,59.69,88500.0,53.6918,53.7097,53.5301,53.602,88500.0
2012-12-13 13:00:00,59.68,59.84,59.67,59.81,37400.0,53.593,53.7367,53.584,53.7097,37400.0
2012-12-13 13:30:00,59.81,59.87,59.72,59.82,40900.0,53.7097,53.7636,53.6289,53.7187,40900.0
2012-12-13 14:00:00,59.84,59.85,59.68,59.81,67000.0,53.7367,53.7456,53.593,53.7097,67000.0
2012-12-13 14:30:00,59.82,59.92,59.82,59.85,66400.0,53.7187,53.8085,53.7187,53.7456,66400.0
2012-12-13 15:00:00,59.85,59.97,59.73,59.94,142900.0,53.7456,53.8534,53.6379,53.8265,142900.0
2012-12-13 15:30:00,59.95,60.18,59.91,60.06,298000.0,53.8355,54.042,53.7995,53.9342,298000.0
2012-12-14 09:30:00,59.9,60.17,59.8,59.82,122400.0,53.7905,54.033,53.7007,53.7187,122400.0
2012-12-14 10:00:00,59.82,59.93,59.68,59.77,149000.0,53.7187,53.8175,53.593,53.6738,149000.0
2012-12-14 10:30:00,59.79,60.0,59.76,59.9,96100.0,53.6918,53.8804,53.6648,53.7905,96100.0
2012-12-14 11:00:00,59.87,59.92,59.81,59.82,67100.0,53.7636,53.8085,53.7097,53.7187,67100.0
2012-12-14 11:30:00,59.83,59.94,59.79,59.88,63900.0,53.7277,53.8265,53.6918,53.7726,63900.0
2012-12-14 12:00:00,59.89,60.16,59.89,60.16,31700.0,53.7816,54.024,53.7816,54.024,31700.0
2012-12-14 12:30:00,60.15,60.29,60.14,60.23,56400.0,54.0151,54.1408,54.0061,54.0869,56400.0
2012-12-14 13:00:00,60.22,60.29,60.21,60.25,54600.0,54.0779,54.1408,54.0689,54.1049,54600.0
2012-12-14 13:30:00,60.25,60.35,60.21,60.33,53900.0,54.1049,54.1947,54.0689,54.1767,53900.0
2012-12-14 14:00:00,60.35,60.39,60.31,60.31,44500.0,54.1947,54.2306,54.1587,54.1587,44500.0
2012-12-14 14:30:00,60.32,60.35,60.14,60.14,57600.0,54.1677,54.1947,54.0061,54.0061,57600.0
2012-12-14 15:00:00,60.14,60.26,60.11,60.25,62600.0,54.0061,54.1138,53.9791,54.1049,62600.0
2012-12-14 15:30:00,60.24,60.3,60.14,60.19,204700.0,54.0959,54.1498,54.0061,54.051,204700.0
2012-12-17 09:30:00,60.23,60.88,60.04,60.79,187700.0,54.0869,54.6706,53.9163,54.5898,187700.0
2012-12-17 10:00:00,60.78,60.83,60.54,60.6,61400.0,54.5808,54.6257,54.3653,54.4192,61400.0
2012-12-17 10:30:00,60.6,60.78,60.59,60.75,60000.0,54.4192,54.5808,54.4102,54.5539,60000.0
2012-12-17 11:00:00,60.74,60.99,60.74,60.83,74000.0,54.5449,54.7694,54.5449,54.6257,74000.0
2012-12-17 11:30:00,60.84,60.99,60.82,60.94,56100.0,54.6347,54.7694,54.6167,54.7245,56100.0
2012-12-17 12:00:00,60.95,61.07,60.9,61.04,214500.0,54.7335,54.8412,54.6886,54.8143,214500.0
2012-12-17 12:30:00,61.04,61.2,61.04,61.16,80200.0,54.8143,54.958,54.8143,54.922,80200.0
2012-12-17 13:00:00,61.15,61.21,61.09,61.09,80200.0,54.9131,54.9669,54.8592,54.8592,80200.0
2012-12-17 13:30:00,61.1,61.11,60.95,61.0,72600.0,54.8682,54.8771,54.7335,54.7784,72600.0
2012-12-17 14:00:00,61.0,61.07,60.91,60.98,87600.0,54.7784,54.8412,54.6975,54.7604,87600.0
2012-12-17 14:30:00,60.98,61.15,60.98,61.13,73700.0,54.7604,54.9131,54.7604,54.8951,73700.0
2012-12-17 15:00:00,61.12,61.15,60.98,60.98,62700.0,54.8861,54.9131,54.7604,54.7604,62700.0
2012-12-17 15:30:00,60.98,61.23,60.95,61.22,197100.0,54.7604,54.9849,54.7335,54.9759,197100.0
2012-12-18 09:30:00,61.21,61.74,61.19,61.72,389200.0,54.9669,55.4429,54.949,55.4249,389200.0
2012-12-18 10:00:00,61.72,61.86,61.62,61.74,187800.0,55.4249,55.5506,55.3351,55.4429,187800.0
2012-12-18 10:30:00,61.75,61.94,61.72,61.93,143600.0,55.4519,55.6225,55.4249,55.6135,143600.0
2012-12-18 11:00:00,61.93,61.98,61.87,61.92,138400.0,55.6135,55.6584,55.5596,55.6045,138400.0
2012-12-18 11:30:00,61.93,61.93,61.83,61.89,130000.0,55.6135,55.6135,55.5237,55.5776,130000.0
2012-12-18 12:00:00,61.9,61.94,61.82,61.87,140800.0,55.5866,55.6225,55.5147,55.5596,140800.0
2012-12-18 12:30:00,61.87,62.03,61.85,62.02,201800.0,55.5596,55.7033,55.5417,55.6943,201800.0
2012-12-18 13:00:00,62.03,62.06,61.97,62.03,164800.0,55.7033,55.7302,55.6494,55.7033,164800.0
2012-12-18 13:30:00,62.02,62.1,62.01,62.07,141600.0,55.6943,55.7662,55.6853,55.7392,141600.0
2012-12-18 14:00:00,62.06,62.06,61.88,61.9,151200.0,55.7302,55.7302,55.5686,55.5866,151200.0
2012-12-18 14:30:00,61.89,61.95,61.86,61.91,197000.0,55.5776,55.6315,55.5506,55.5955,197000.0
2012-12-18 15:00:00,61.91,61.99,61.86,61.86,286800.0,55.5955,55.6674,55.5506,55.5506,286800.0
2012-12-18 15:30:00,61.87,62.06,61.85,62.03,436600.0,55.5596,55.7302,55.5417,55.7033,436600.0
2012-12-19 09:30:00,62.11,62.56,62.01,62.54,178400.0,55.7751,56.1792,55.6853,56.1613,178400.0
2012-12-19 10:00:00,62.53,62.56,62.41,62.47,95200.0,56.1523,56.1792,56.0445,56.0984,95200.0
2012-12-19 10:30:00,62.47,62.61,62.46,62.56,91100.0,56.0984,56.2241,56.0894,56.1792,91100.0
2012-12-19 11:00:00,62.56,62.65,62.52,62.65,108200.0,56.1792,56.2601,56.1433,56.2601,108200.0
2012-12-19 11:30:00,62.65,62.86,62.63,62.65,138600.0,56.2601,56.4486,56.2421,56.2601,138600.0
2012-12-19 12:00:00,62.65,62.67,62.49,62.52,119900.0,56.2601,56.278,56.1164,56.1433,119900.0
2012-12-19 12:30:00,62.52,62.67,62.48,62.58,77200.0,56.1433,56.278,56.1074,56.1972,77200.0
2012-12-19 13:00:00,62.57,62.62,62.49,62.57,71600.0,56.1882,56.2331,56.1164,56.1882,71600.0
2012-12-19 13:30:00,62.55,62.62,62.51,62.6,116200.0,56.1703,56.2331,56.1343,56.2152,116200.0
2012-12-19 14:00:00,62.6,62.6,62.45,62.54,78800.0,56.2152,56.2152,56.0805,56.1613,78800.0
2012-12-19 14:30:00,62.51,62.56,62.36,62.39,101000.0,56.1343,56.1792,55.9996,56.0266,101000.0
2012-12-19 15:00:00,62.39,62.4,62.25,62.26,205000.0,56.0266,56.0356,55.9009,55.9098,205000.0
2012-12-19 15:30:00,62.26,62.34,62.08,62.08,298700.0,55.9098,55.9817,55.7482,55.7482,298700.0
2012-12-20 09:30:00,61.97,62.13,61.44,61.57,265600.0,55.6494,55.7931,55.1735,55.2902,265600.0
2012-12-20 10:00:00,61.58,61.95,61.53,61.82,95000.0,55.2992,55.6315,55.2543,55.5147,95000.0
2012-12-20 10:30:00,61.83,61.88,61.77,61.82,72800.0,55.5237,55.5686,55.4698,55.5147,72800.0
2012-12-20 11:00:00,61.82,61.9,61.77,61.79,101900.0,55.5147,55.5866,55.4698,55.4878,101900.0
2012-12-20 11:30:00,61.79,61.88,61.76,61.83,99900.0,55.4878,55.5686,55.4608,55.5237,99900.0
2012-12-20 12:00:00,61.84,61.87,61.8,61.82,58100.0,55.5327,55.5596,55.4968,55.5147,58100.0
2012-12-20 12:30:00,61.84,61.84,61.76,61.83,63400.0,55.5327,55.5327,55.4608,55.5237,63400.0
2012-12-20 13:00:00,61.83,61.96,61.77,61.96,90100.0,55.5237,55.6404,55.4698,55.6404,90100.0
2012-12-20 13:30:00,61.95,62.05,61.92,61.97,66900.0,55.6315,55.7213,55.6045,55.6494,66900.0
2012-12-20 14:00:00,61.97,62.06,61.89,61.93,113800.0,55.6494,55.7302,55.5776,55.6135,113800.0
2012-12-20 14:30:00,61.92,62.08,61.91,62.04,112700.0,55.6045,55.7482,55.5955,55.7123,112700.0
2012-12-20 15:00:00,62.04,62.04,61.93,61.98,181200.0,55.7123,55.7123,55.6135,55.6584,181200.0
2012-12-20 15:30:00,61.98,62.12,61.95,62.09,343400.0,55.6584,55.7841,55.6315,55.7572,343400.0
2012-12-21 09:30:00,61.28,61.75,61.0,61.73,1058600.0,55.0298,55.4519,54.7784,55.4339,1058600.0
2012-12-21 10:00:00,61.74,61.94,61.65,61.86,102600.0,55.4429,55.6225,55.3621,55.5506,102600.0
2012-12-21 10:30:00,61.86,61.94,61.81,61.84,75800.0,55.5506,55.6225,55.5057,55.5327,75800.0
2012-12-21 11:00:00,61.85,61.97,61.76,61.95,63400.0,55.5417,55.6494,55.4608,55.6315,63400.0
2012-12-21 11:30:00,61.95,61.95,61.68,61.86,60000.0,55.6315,55.6315,55.389,55.5506,60000.0
2012-12-21 12:00:00,61.88,61.91,61.65,61.67,68500.0,55.5686,55.5955,55.3621,55.38,68500.0
2012-12-21 12:30:00,61.68,61.9,61.66,61.88,86200.0,55.389,55.5866,55.371,55.5686,86200.0
2012-12-21 13:00:00,61.87,61.92,61.62,61.68,53200.0,55.5596,55.6045,55.3351,55.389,53200.0
2012-12-21 13:30:00,61.68,61.85,61.65,61.69,68900.0,55.389,55.5417,55.3621,55.398,68900.0
2012-12-21 14:00:00,61.69,61.78,61.65,61.65,60200.0,55.398,55.4788,55.3621,55.3621,60200.0
2012-12-21 14:30:00,61.65,61.71,61.6,61.64,63400.0,55.3621,55.4159,55.3172,55.3531,63400.0
2012-12-21 15:00:00,61.65,61.66,61.53,61.64,92100.0,55.3621,55.371,55.2543,55.3531,92100.0
2012-12-21 15:30:00,61.63,61.77,61.39,61.47,475400.0,55.3441,55.4698,55.1286,55.2004,475400.0
2012-12-24 09:30:00,61.14,61.34,60.74,60.75,198800.0,54.9041,55.0837,54.5449,54.5539,198800.0
2012-12-24 10:00:00,60.76,61.07,60.76,61.07,131600.0,54.5628,54.8412,54.5628,54.8412,131600.0
2012-12-24 10:30:00,61.08,61.16,60.92,60.93,113600.0,54.8502,54.922,54.7065,54.7155,113600.0
2012-12-24 11:00:00,60.94,61.11,60.93,61.08,67800.0,54.7245,54.8771,54.7155,54.8502,67800.0
2012-12-24 11:30:00,61.08,61.17,61.04,61.08,124800.0,54.8502,54.931,54.8143,54.8502,124800.0
2012-12-24 12:00:00,61.08,61.22,61.07,61.22,92400.0,54.8502,54.9759,54.8412,54.9759,92400.0
2012-12-24 12:30:00,61.22,61.33,61.19,61.31,213000.0,54.9759,55.0747,54.949,55.0567,213000.0
2012-12-26 09:30:00,61.1,61.47,61.06,61.41,54200.0,54.8682,55.2004,54.8322,55.1465,54200.0
2012-12-26 10:00:00,61.37,61.49,61.37,61.48,27900.0,55.1106,55.2184,55.1106,55.2094,27900.0
2012-12-26 10:30:00,61.46,61.48,61.16,61.16,55300.0,55.1914,55.2094,54.922,54.922,55300.0
2012-12-26 11:00:00,61.15,61.19,60.81,60.82,69000.0,54.9131,54.949,54.6077,54.6167,69000.0
2012-12-26 11:30:00,60.79,60.92,60.71,60.91,39300.0,54.5898,54.7065,54.5179,54.6975,39300.0
2012-12-26 12:00:00,60.91,60.93,60.69,60.75,38100.0,54.6975,54.7155,54.5,54.5539,38100.0
2012-12-26 12:30:00,60.74,60.92,60.68,60.86,51100.0,54.5449,54.7065,54.491,54.6526,51100.0
2012-12-26 13:00:00,60.85,60.89,60.78,60.88,23600.0,54.6437,54.6796,54.5808,54.6706,23600.0
2012-12-26 13:30:00,60.88,60.97,60.88,60.9,48800.0,54.6706,54.7514,54.6706,54.6886,48800.0
2012-12-26 14:00:00,60.9,61.09,60.9,61.03,54200.0,54.6886,54.8592,54.6886,54.8053,54200.0
2012-12-26 14:30:00,61.03,61.09,60.93,61.02,43800.0,54.8053,54.8592,54.7155,54.7963,43800.0
2012-12-26 15:00:00,61.03,61.06,60.93,60.97,59500.0,54.8053,54.8322,54.7155,54.7514,59500.0
2012-12-26 15:30:00,60.96,60.98,60.8,60.82,126500.0,54.7424,54.7604,54.5988,54.6167,126500.0
2012-12-27 09:30:00,60.9,60.96,60.37,60.8,179500.0,54.6886,54.7424,54.2126,54.5988,179500.0
2012-12-27 10:00:00,60.78,60.92,60.24,60.35,94400.0,54.5808,54.7065,54.0959,54.1947,94400.0
2012-12-27 10:30:00,60.35,60.47,60.26,60.34,80300.0,54.1947,54.3024,54.1138,54.1857,80300.0
2012-12-27 11:00:00,60.36,60.49,60.12,60.17,59900.0,54.2036,54.3204,53.9881,54.033,59900.0
2012-12-27 11:30:00,60.18,60.21,59.83,59.89,93600.0,54.042,54.0689,53.7277,53.7816,93600.0
2012-12-27 12:00:00,59.9,59.94,59.8,59.84,90900.0,53.7905,53.8265,53.7007,53.7367,90900.0
2012-12-27 12:30:00,59.82,59.83,59.67,59.77,61900.0,53.7187,53.7277,53.584,53.6738,61900.0
2012-12-27 13:00:00,59.79,60.08,59.79,59.93,69400.0,53.6918,53.9522,53.6918,53.8175,69400.0
2012-12-27 13:30:00,59.95,60.01,59.79,59.84,73400.0,53.8355,53.8893,53.6918,53.7367,73400.0
2012-12-27 14:00:00,59.85,59.91,59.67,59.67,90700.0,53.7456,53.7995,53.584,53.584,90700.0
2012-12-27 14:30:00,59.67,60.22,59.63,60.2,165600.0,53.584,54.0779,53.5481,54.06,165600.0
2012-12-27 15:00:00,60.21,60.42,60.14,60.29,138700.0,54.0689,54.2575,54.0061,54.1408,138700.0
2012-12-27 15:30:00,60.29,60.52,60.29,60.33,234300.0,54.1408,54.3473,54.1408,54.1767,234300.0
2012-12-28 09:30:00,59.94,60.1,59.84,59.96,60100.0,53.8265,53.9702,53.7367,53.8444,60100.0
2012-12-28 10:00:00,59.95,60.11,59.83,60.04,120000.0,53.8355,53.9791,53.7277,53.9163,120000.0
2012-12-28 10:30:00,60.05,60.24,60.03,60.07,109600.0,53.9253,54.0959,53.9073,53.9432,109600.0
2012-12-28 11:00:00,60.08,60.17,59.93,59.94,80000.0,53.9522,54.033,53.8175,53.8265,80000.0
2012-12-28 11:30:00,59.94,59.99,59.92,59.96,27100.0,53.8265,53.8714,53.8085,53.8444,27100.0
2012-12-28 12:00:00,59.96,60.0,59.88,59.98,33700.0,53.8444,53.8804,53.7726,53.8624,33700.0
2012-12-28 12:30:00,59.99,60.02,59.86,59.88,45800.0,53.8714,53.8983,53.7546,53.7726,45800.0
2012-12-28 13:00:00,59.88,59.88,59.73,59.8,64000.0,53.7726,53.7726,53.6379,53.7007,64000.0
2012-12-28 13:30:00,59.81,59.84,59.72,59.76,65400.0,53.7097,53.7367,53.6289,53.6648,65400.0
2012-12-28 14:00:00,59.77,59.81,59.66,59.67,61100.0,53.6738,53.7097,53.575,53.584,61100.0
2012-12-28 14:30:00,59.68,59.81,59.64,59.74,51100.0,53.593,53.7097,53.5571,53.6469,51100.0
2012-12-28 15:00:00,59.75,59.81,59.7,59.7,103800.0,53.6558,53.7097,53.6109,53.6109,103800.0
2012-12-28 15:30:00,59.71,59.74,59.33,59.34,264400.0,53.6199,53.6469,53.2787,53.2877,264400.0
2012-12-31 09:30:00,59.09,59.36,58.88,59.07,183600.0,53.0632,53.3056,52.8746,53.0452,183600.0
2012-12-31 10:00:00,59.07,59.15,58.98,59.06,134100.0,53.0452,53.117,52.9644,53.0362,134100.0
2012-12-31 10:30:00,59.05,59.14,58.76,58.85,172200.0,53.0272,53.1081,52.7668,52.8476,172200.0
2012-12-31 11:00:00,58.85,59.05,58.82,58.94,164600.0,52.8476,53.0272,52.8207,52.9285,164600.0
2012-12-31 11:30:00,58.94,59.02,58.88,58.94,73900.0,52.9285,53.0003,52.8746,52.9285,73900.0
2012-12-31 12:00:00,58.94,59.0,58.83,58.84,75400.0,52.9285,52.9823,52.8297,52.8387,75400.0
2012-12-31 12:30:00,58.84,59.34,58.84,59.07,121200.0,52.8387,53.2877,52.8387,53.0452,121200.0
2012-12-31 13:00:00,59.07,59.23,58.9,59.1,85700.0,53.0452,53.1889,52.8925,53.0721,85700.0
2012-12-31 13:30:00,59.09,59.41,59.02,59.15,108500.0,53.0632,53.3505,53.0003,53.117,108500.0
2012-12-31 14:00:00,59.16,59.28,59.12,59.26,66600.0,53.126,53.2338,53.0901,53.2158,66600.0
2012-12-31 14:30:00,59.26,59.61,59.17,59.55,117600.0,53.2158,53.5301,53.135,53.4762,117600.0
2012-12-31 15:00:00,59.55,59.67,59.17,59.19,184500.0,53.4762,53.584,53.135,53.153,184500.0
2012-12-31 15:30:00,59.2,59.51,59.19,59.49,349400.0,53.1619,53.4403,53.153,53.4224,349400.0
2013-01-02 09:30:00,60.18,61.38,60.13,61.2,282100.0,54.042,55.1196,53.9971,54.958,282100.0
2013-01-02 10:00:00,61.2,61.41,61.05,61.34,202900.0,54.958,55.1465,54.8233,55.0837,202900.0
2013-01-02 10:30:00,61.34,61.37,61.1,61.25,308600.0,55.0837,55.1106,54.8682,55.0029,308600.0
2013-01-02 11:00:00,61.27,61.31,61.12,61.2,178300.0,55.0208,55.0567,54.8861,54.958,178300.0
2013-01-02 11:30:00,61.22,61.28,61.03,61.1,226300.0,54.9759,55.0298,54.8053,54.8682,226300.0
2013-01-02 12:00:00,61.08,61.12,61.01,61.07,257900.0,54.8502,54.8861,54.7873,54.8412,257900.0
2013-01-02 12:30:00,61.06,61.14,61.04,61.1,273200.0,54.8322,54.9041,54.8143,54.8682,273200.0
2013-01-02 13:00:00,61.1,61.3,61.07,61.26,118600.0,54.8682,55.0478,54.8412,55.0118,118600.0
2013-01-02 13:30:00,61.24,61.32,61.19,61.23,150000.0,54.9939,55.0657,54.949,54.9849,150000.0
2013-01-02 14:00:00,61.23,61.39,61.22,61.36,176300.0,54.9849,55.1286,54.9759,55.1016,176300.0
2013-01-02 14:30:00,61.36,61.41,61.29,61.38,144200.0,55.1016,55.1465,55.0388,55.1196,144200.0
2013-01-02 15:00:00,61.38,61.61,61.38,61.6,246200.0,55.1196,55.3261,55.1196,55.3172,246200.0
2013-01-02 15:30:00,61.6,61.95,61.53,61.95,551900.0,55.3172,55.6315,55.2543,55.6315,551900.0
2013-01-03 09:30:00,61.9,62.0,61.51,61.69,201500.0,55.5866,55.6764,55.2363,55.398,201500.0
2013-01-03 10:00:00,61.7,61.76,61.64,61.71,225600.0,55.407,55.4608,55.3531,55.4159,225600.0
2013-01-03 10:30:00,61.7,61.79,61.69,61.77,137300.0,55.407,55.4878,55.398,55.4698,137300.0
2013-01-03 11:00:00,61.77,61.87,61.75,61.78,193200.0,55.4698,55.5596,55.4519,55.4788,193200.0
2013-01-03 11:30:00,61.78,61.92,61.78,61.87,167400.0,55.4788,55.6045,55.4788,55.5596,167400.0
2013-01-03 12:00:00,61.87,62.01,61.86,61.99,181200.0,55.5596,55.6853,55.5506,55.6674,181200.0
2013-01-03 12:30:00,61.99,62.01,61.75,61.77,135000.0,55.6674,55.6853,55.4519,55.4698,135000.0
2013-01-03 13:00:00,61.76,61.93,61.75,61.91,149200.0,55.4608,55.6135,55.4519,55.5955,149200.0
2013-01-03 13:30:00,61.9,61.97,61.89,61.92,43300.0,55.5866,55.6494,55.5776,55.6045,43300.0
2013-01-03 14:00:00,61.93,61.96,61.76,61.81,137900.0,55.6135,55.6404,55.4608,55.5057,137900.0
2013-01-03 14:30:00,61.81,61.82,61.69,61.74,176700.0,55.5057,55.5147,55.398,55.4429,176700.0
2013-01-03 15:00:00,61.75,61.83,61.62,61.7,245400.0,55.4519,55.5237,55.3351,55.407,245400.0
2013-01-03 15:30:00,61.68,61.75,61.54,61.74,386300.0,55.389,55.4519,55.2633,55.4429,386300.0
2013-01-04 09:30:00,62.0,62.23,61.74,62.08,224300.0,55.6764,55.8829,55.4429,55.7482,224300.0
2013-01-04 10:00:00,62.1,62.2,61.88,62.04,159100.0,55.7662,55.856,55.5686,55.7123,159100.0
2013-01-04 10:30:00,62.06,62.07,61.88,61.95,120300.0,55.7302,55.7392,55.5686,55.6315,120300.0
2013-01-04 11:00:00,61.95,62.05,61.92,62.04,89500.0,55.6315,55.7213,55.6045,55.7123,89500.0
2013-01-04 11:30:00,62.03,62.16,62.0,62.13,92000.0,55.7033,55.82,55.6764,55.7931,92000.0
2013-01-04 12:00:00,62.11,62.25,62.09,62.19,94200.0,55.7751,55.9009,55.7572,55.847,94200.0
2013-01-04 12:30:00,62.18,62.19,62.08,62.12,81300.0,55.838,55.847,55.7482,55.7841,81300.0
2013-01-04 13:00:00,62.11,62.27,62.09,62.26,66900.0,55.7751,55.9188,55.7572,55.9098,66900.0
2013-01-04 13:30:00,62.26,62.37,62.25,62.28,97400.0,55.9098,56.0086,55.9009,55.9278,97400.0
2013-01-04 14:00:00,62.27,62.34,62.24,62.3,93400.0,55.9188,55.9817,55.8919,55.9458,93400.0
2013-01-04 14:30:00,62.31,62.35,62.29,62.35,96700.0,55.9547,55.9907,55.9368,55.9907,96700.0
2013-01-04 15:00:00,62.35,62.36,62.28,62.3,151400.0,55.9907,55.9996,55.9278,55.9458,151400.0
2013-01-04 15:30:00,62.31,62.33,62.15,62.24,295400.0,55.9547,55.9727,55.8111,55.8919,295400.0
2013-01-07 09:30:00,61.82,62.27,61.82,62.16,471200.0,55.5147,55.9188,55.5147,55.82,471200.0
2013-01-07 10:00:00,62.17,62.17,61.98,62.14,239400.0,55.829,55.829,55.6584,55.8021,239400.0
2013-01-07 10:30:00,62.14,62.29,62.1,62.19,262400.0,55.8021,55.9368,55.7662,55.847,262400.0
2013-01-07 11:00:00,62.19,62.27,62.11,62.27,206200.0,55.847,55.9188,55.7751,55.9188,206200.0
2013-01-07 11:30:00,62.28,62.32,62.11,62.16,118200.0,55.9278,55.9637,55.7751,55.82,118200.0
2013-01-07 12:00:00,62.17,62.2,62.09,62.19,153000.0,55.829,55.856,55.7572,55.847,153000.0
2013-01-07 12:30:00,62.19,62.31,62.16,62.29,184400.0,55.847,55.9547,55.82,55.9368,184400.0
2013-01-07 13:00:00,62.3,62.5,62.29,62.46,168200.0,55.9458,56.1254,55.9368,56.0894,168200.0
2013-01-07 13:30:00,62.45,62.45,62.28,62.3,123400.0,56.0805,56.0805,55.9278,55.9458,123400.0
2013-01-07 14:00:00,62.31,62.39,62.3,62.36,167000.0,55.9547,56.0266,55.9458,55.9996,167000.0
2013-01-07 14:30:00,62.37,62.4,62.3,62.33,129600.0,56.0086,56.0356,55.9458,55.9727,129600.0
2013-01-07 15:00:00,62.33,62.37,62.28,62.3,135200.0,55.9727,56.0086,55.9278,55.9458,135200.0
2013-01-07 15:30:00,62.31,62.35,62.22,62.3,262800.0,55.9547,55.9907,55.8739,55.9458,262800.0
2013-01-08 09:30:00,61.97,62.14,61.87,61.92,65900.0,55.803,55.956,55.7129,55.7579,65900.0
2013-01-08 10:00:00,61.91,61.93,61.67,61.7,43500.0,55.7489,55.7669,55.5328,55.5598,43500.0
2013-01-08 10:30:00,61.72,61.72,61.53,61.6,35800.0,55.5778,55.5778,55.4067,55.4698,35800.0
2013-01-08 11:00:00,61.58,61.6,61.51,61.57,38800.0,55.4518,55.4698,55.3887,55.4428,38800.0
2013-01-08 11:30:00,61.57,61.65,61.54,61.65,19700.0,55.4428,55.5148,55.4157,55.5148,19700.0
2013-01-08 12:00:00,61.65,61.69,61.63,61.65,21900.0,55.5148,55.5508,55.4968,55.5148,21900.0
2013-01-08 12:30:00,61.65,61.68,61.58,61.59,30600.0,55.5148,55.5418,55.4518,55.4608,30600.0
2013-01-08 13:00:00,61.6,61.82,61.59,61.8,29800.0,55.4698,55.6679,55.4608,55.6499,29800.0
2013-01-08 13:30:00,61.81,61.86,61.77,61.82,39500.0,55.6589,55.7039,55.6229,55.6679,39500.0
2013-01-08 14:00:00,61.82,61.89,61.71,61.72,49700.0,55.6679,55.7309,55.5688,55.5778,49700.0
2013-01-08 14:30:00,61.71,61.78,61.68,61.72,50800.0,55.5688,55.6319,55.5418,55.5778,50800.0
2013-01-08 15:00:00,61.72,61.88,61.71,61.86,86200.0,55.5778,55.7219,55.5688,55.7039,86200.0
2013-01-08 15:30:00,61.86,61.87,61.58,61.59,269500.0,55.7039,55.7129,55.4518,55.4608,269500.0
2013-01-09 09:30:00,61.78,62.18,61.7,62.18,69400.0,55.6319,55.9921,55.5598,55.9921,69400.0
2013-01-09 10:00:00,62.18,62.33,62.08,62.29,49000.0,55.9921,56.1271,55.902,56.0911,49000.0
2013-01-09 10:30:00,62.29,62.33,62.09,62.17,51100.0,56.0911,56.1271,55.911,55.983,51100.0
2013-01-09 11:00:00,62.15,62.18,62.02,62.05,36700.0,55.965,55.9921,55.848,55.875,36700.0
2013-01-09 11:30:00,62.05,62.13,62.01,62.05,37500.0,55.875,55.947,55.839,55.875,37500.0
2013-01-09 12:00:00,62.06,62.06,61.98,62.01,27000.0,55.884,55.884,55.812,55.839,27000.0
2013-01-09 12:30:00,62.01,62.08,61.97,62.07,55100.0,55.839,55.902,55.803,55.893,55100.0
2013-01-09 13:00:00,62.06,62.11,62.0,62.1,83300.0,55.884,55.929,55.83,55.92,83300.0
2013-01-09 13:30:00,62.1,62.22,62.1,62.16,39600.0,55.92,56.0281,55.92,55.974,39600.0
2013-01-09 14:00:00,62.12,62.25,62.11,62.15,47400.0,55.938,56.0551,55.929,55.965,47400.0
2013-01-09 14:30:00,62.15,62.15,62.02,62.06,51400.0,55.965,55.965,55.848,55.884,51400.0
2013-01-09 15:00:00,62.05,62.15,61.97,62.13,66000.0,55.875,55.965,55.803,55.947,66000.0
2013-01-09 15:30:00,62.13,62.17,62.01,62.15,119200.0,55.947,55.983,55.839,55.965,119200.0
2013-01-10 09:30:00,62.49,62.79,62.41,62.55,106100.0,56.2712,56.5413,56.1992,56.3252,106100.0
2013-01-10 10:00:00,62.56,62.58,62.24,62.25,73100.0,56.3342,56.3522,56.0461,56.0551,73100.0
2013-01-10 10:30:00,62.23,62.24,61.93,61.93,127200.0,56.0371,56.0461,55.7669,55.7669,127200.0
2013-01-10 11:00:00,61.93,61.99,61.78,61.84,56800.0,55.7669,55.821,55.6319,55.6859,56800.0
2013-01-10 11:30:00,61.84,61.88,61.8,61.88,48700.0,55.6859,55.7219,55.6499,55.7219,48700.0
2013-01-10 12:00:00,61.88,61.97,61.85,61.94,21400.0,55.7219,55.803,55.6949,55.7759,21400.0
2013-01-10 12:30:00,61.94,62.11,61.94,62.1,38700.0,55.7759,55.929,55.7759,55.92,38700.0
2013-01-10 13:00:00,62.12,62.15,62.03,62.13,34800.0,55.938,55.965,55.857,55.947,34800.0
2013-01-10 13:30:00,62.12,62.15,62.04,62.13,23300.0,55.938,55.965,55.866,55.947,23300.0
2013-01-10 14:00:00,62.12,62.15,62.08,62.09,35100.0,55.938,55.965,55.902,55.911,35100.0
2013-01-10 14:30:00,62.1,62.27,62.08,62.23,59600.0,55.92,56.0731,55.902,56.0371,59600.0
2013-01-10 15:00:00,62.23,62.38,62.22,62.34,72300.0,56.0371,56.1721,56.0281,56.1361,72300.0
2013-01-10 15:30:00,62.34,62.43,62.32,62.4,197700.0,56.1361,56.2172,56.1181,56.1902,197700.0
2013-01-11 09:30:00,62.29,62.76,62.29,62.47,71000.0,56.0911,56.5143,56.0911,56.2532,71000.0
2013-01-11 10:00:00,62.47,62.5,62.35,62.38,56900.0,56.2532,56.2802,56.1451,56.1721,56900.0
2013-01-11 10:30:00,62.38,62.41,62.22,62.28,90600.0,56.1721,56.1992,56.0281,56.0821,90600.0
2013-01-11 11:00:00,62.28,62.34,62.2,62.21,52800.0,56.0821,56.1361,56.0101,56.0191,52800.0
2013-01-11 11:30:00,62.2,62.5,62.19,62.49,58500.0,56.0101,56.2802,56.0011,56.2712,58500.0
2013-01-11 12:00:00,62.49,62.52,62.34,62.35,37400.0,56.2712,56.2982,56.1361,56.1451,37400.0
2013-01-11 12:30:00,62.36,62.36,62.28,62.3,29600.0,56.1541,56.1541,56.0821,56.1001,29600.0
2013-01-11 13:00:00,62.3,62.35,62.28,62.32,29700.0,56.1001,56.1451,56.0821,56.1181,29700.0
2013-01-11 13:30:00,62.33,62.49,62.33,62.48,58200.0,56.1271,56.2712,56.1271,56.2622,58200.0
2013-01-11 14:00:00,62.48,62.59,62.45,62.53,38100.0,56.2622,56.3612,56.2352,56.3072,38100.0
2013-01-11 14:30:00,62.53,62.57,62.43,62.44,48500.0,56.3072,56.3432,56.2172,56.2262,48500.0
2013-01-11 15:00:00,62.44,62.58,62.36,62.53,44900.0,56.2262,56.3522,56.1541,56.3072,44900.0
2013-01-11 15:30:00,62.54,62.62,62.5,62.61,99900.0,56.3162,56.3883,56.2802,56.3793,99900.0
2013-01-14 09:30:00,62.4,62.8,62.37,62.61,61200.0,56.1902,56.5504,56.1631,56.3793,61200.0
2013-01-14 10:00:00,62.59,62.59,62.48,62.54,36900.0,56.3612,56.3612,56.2622,56.3162,36900.0
2013-01-14 10:30:00,62.53,62.55,62.32,62.34,31100.0,56.3072,56.3252,56.1181,56.1361,31100.0
2013-01-14 11:00:00,62.35,62.43,62.3,62.42,28500.0,56.1451,56.2172,56.1001,56.2082,28500.0
2013-01-14 11:30:00,62.43,62.59,62.39,62.56,41300.0,56.2172,56.3612,56.1812,56.3342,41300.0
2013-01-14 12:00:00,62.56,62.58,62.46,62.53,56500.0,56.3342,56.3522,56.2442,56.3072,56500.0
2013-01-14 12:30:00,62.53,62.55,62.47,62.48,18900.0,56.3072,56.3252,56.2532,56.2622,18900.0
2013-01-14 13:00:00,62.48,62.68,62.43,62.68,38800.0,56.2622,56.4423,56.2172,56.4423,38800.0
2013-01-14 13:30:00,62.67,62.67,62.61,62.66,31300.0,56.4333,56.4333,56.3793,56.4243,31300.0
2013-01-14 14:00:00,62.65,62.86,62.64,62.76,90800.0,56.4153,56.6044,56.4063,56.5143,90800.0
2013-01-14 14:30:00,62.76,62.82,62.65,62.72,73700.0,56.5143,56.5684,56.4153,56.4783,73700.0
2013-01-14 15:00:00,62.73,62.86,62.73,62.77,213600.0,56.4873,56.6044,56.4873,56.5233,213600.0
2013-01-14 15:30:00,62.77,62.78,62.57,62.7,219200.0,56.5233,56.5323,56.3432,56.4603,219200.0
2013-01-15 09:30:00,62.49,62.68,62.27,62.62,116100.0,56.2712,56.4423,56.0731,56.3883,116100.0
2013-01-15 10:00:00,62.59,62.89,62.53,62.73,125300.0,56.3612,56.6314,56.3072,56.4873,125300.0
2013-01-15 10:30:00,62.73,62.97,62.66,62.94,106600.0,56.4873,56.7034,56.4243,56.6764,106600.0
2013-01-15 11:00:00,62.95,63.27,62.94,63.0,243000.0,56.6854,56.9736,56.6764,56.7304,243000.0
2013-01-15 11:30:00,63.0,63.05,62.92,62.94,79700.0,56.7304,56.7755,56.6584,56.6764,79700.0
2013-01-15 12:00:00,62.95,63.04,62.9,62.91,93900.0,56.6854,56.7665,56.6404,56.6494,93900.0
2013-01-15 12:30:00,62.92,62.99,62.9,62.9,64800.0,56.6584,56.7214,56.6404,56.6404,64800.0
2013-01-15 13:00:00,62.91,62.94,62.78,62.83,89300.0,56.6494,56.6764,56.5323,56.5774,89300.0
2013-01-15 13:30:00,62.83,62.9,62.77,62.8,69300.0,56.5774,56.6404,56.5233,56.5504,69300.0
2013-01-15 14:00:00,62.8,62.81,62.59,62.63,79300.0,56.5504,56.5594,56.3612,56.3973,79300.0
2013-01-15 14:30:00,62.63,62.9,62.61,62.89,78000.0,56.3973,56.6404,56.3793,56.6314,78000.0
2013-01-15 15:00:00,62.89,62.95,62.81,62.83,91700.0,56.6314,56.6854,56.5594,56.5774,91700.0
2013-01-15 15:30:00,62.84,63.03,62.83,62.94,182000.0,56.5864,56.7575,56.5774,56.6764,182000.0
2013-01-16 09:30:00,62.8,63.04,62.32,62.77,178000.0,56.5504,56.7665,56.1181,56.5233,178000.0
2013-01-16 10:00:00,62.77,63.2,62.69,63.2,105300.0,56.5233,56.9105,56.4513,56.9105,105300.0
2013-01-16 10:30:00,63.2,63.39,63.12,63.13,155200.0,56.9105,57.0816,56.8385,56.8475,155200.0
2013-01-16 11:00:00,63.13,63.22,63.11,63.17,71900.0,56.8475,56.9286,56.8295,56.8835,71900.0
2013-01-16 11:30:00,63.16,63.16,63.04,63.13,61500.0,56.8745,56.8745,56.7665,56.8475,61500.0
2013-01-16 12:00:00,63.13,63.14,63.01,63.05,26700.0,56.8475,56.8565,56.7395,56.7755,26700.0
2013-01-16 12:30:00,63.03,63.03,62.93,62.96,28500.0,56.7575,56.7575,56.6674,56.6944,28500.0
2013-01-16 13:00:00,62.96,63.03,62.9,62.93,40700.0,56.6944,56.7575,56.6404,56.6674,40700.0
2013-01-16 13:30:00,62.91,63.07,62.9,63.01,44300.0,56.6494,56.7935,56.6404,56.7395,44300.0
2013-01-16 14:00:00,63.01,63.07,62.95,63.05,36800.0,56.7395,56.7935,56.6854,56.7755,36800.0
2013-01-16 14:30:00,63.05,63.09,62.95,63.04,34600.0,56.7755,56.8115,56.6854,56.7665,34600.0
2013-01-16 15:00:00,63.03,63.03,62.82,62.84,55700.0,56.7575,56.7575,56.5684,56.5864,55700.0
2013-01-16 15:30:00,62.84,63.02,62.82,62.93,196600.0,56.5864,56.7485,56.5684,56.6674,196600.0
2013-01-17 09:30:00,63.04,63.2,62.79,62.99,83400.0,56.7665,56.9105,56.5413,56.7214,83400.0
2013-01-17 10:00:00,62.97,63.24,62.85,63.24,63200.0,56.7034,56.9466,56.5954,56.9466,63200.0
2013-01-17 10:30:00,63.25,63.38,63.2,63.3,123100.0,56.9556,57.0726,56.9105,57.0006,123100.0
2013-01-17 11:00:00,63.31,63.52,63.29,63.52,61600.0,57.0096,57.1987,56.9916,57.1987,61600.0
2013-01-17 11:30:00,63.52,63.59,63.51,63.54,62400.0,57.1987,57.2617,57.1897,57.2167,62400.0
2013-01-17 12:00:00,63.54,63.64,63.53,63.57,62900.0,57.2167,57.3068,57.2077,57.2437,62900.0
2013-01-17 12:30:00,63.57,63.6,63.52,63.55,51500.0,57.2437,57.2707,57.1987,57.2257,51500.0
2013-01-17 13:00:00,63.55,63.57,63.5,63.54,33100.0,57.2257,57.2437,57.1807,57.2167,33100.0
2013-01-17 13:30:00,63.55,63.62,63.45,63.62,71400.0,57.2257,57.2887,57.1357,57.2887,71400.0
2013-01-17 14:00:00,63.6,63.69,63.6,63.63,51400.0,57.2707,57.3518,57.2707,57.2978,51400.0
2013-01-17 14:30:00,63.63,63.69,63.58,63.65,83000.0,57.2978,57.3518,57.2527,57.3158,83000.0
2013-01-17 15:00:00,63.65,63.7,63.61,63.68,88500.0,57.3158,57.3608,57.2797,57.3428,88500.0
2013-01-17 15:30:00,63.68,63.74,63.62,63.63,243300.0,57.3428,57.3968,57.2887,57.2978,243300.0
2013-01-18 09:30:00,63.49,63.63,63.22,63.44,372600.0,57.1717,57.2978,56.9286,57.1267,372600.0
2013-01-18 10:00:00,63.43,63.52,63.3,63.45,85100.0,57.1177,57.1987,57.0006,57.1357,85100.0
2013-01-18 10:30:00,63.42,63.43,63.13,63.19,83700.0,57.1087,57.1177,56.8475,56.9015,83700.0
2013-01-18 11:00:00,63.19,63.24,63.08,63.19,57700.0,56.9015,56.9466,56.8025,56.9015,57700.0
2013-01-18 11:30:00,63.19,63.23,62.98,63.02,57300.0,56.9015,56.9376,56.7124,56.7485,57300.0
2013-01-18 12:00:00,63.02,63.2,63.02,63.15,34100.0,56.7485,56.9105,56.7485,56.8655,34100.0
2013-01-18 12:30:00,63.14,63.35,63.13,63.32,51800.0,56.8565,57.0456,56.8475,57.0186,51800.0
2013-01-18 13:00:00,63.32,63.43,63.3,63.38,35400.0,57.0186,57.1177,57.0006,57.0726,35400.0
2013-01-18 13:30:00,63.38,63.41,63.31,63.36,29400.0,57.0726,57.0996,57.0096,57.0546,29400.0
2013-01-18 14:00:00,63.37,63.46,63.36,63.44,35300.0,57.0636,57.1447,57.0546,57.1267,35300.0
2013-01-18 14:30:00,63.43,63.47,63.36,63.45,43700.0,57.1177,57.1537,57.0546,57.1357,43700.0
2013-01-18 15:00:00,63.45,63.55,63.42,63.54,59100.0,57.1357,57.2257,57.1087,57.2167,59100.0
2013-01-18 15:30:00,63.54,63.69,63.53,63.68,185800.0,57.2167,57.3518,57.2077,57.3428,185800.0
2013-01-22 09:30:00,63.6,63.68,63.36,63.43,70800.0,57.2707,57.3428,57.0546,57.1177,70800.0
2013-01-22 10:00:00,63.42,63.43,62.97,62.99,107900.0,57.1087,57.1177,56.7034,56.7214,107900.0
2013-01-22 10:30:00,63.0,63.06,62.95,63.06,48200.0,56.7304,56.7845,56.6854,56.7845,48200.0
2013-01-22 11:00:00,63.05,63.24,62.99,63.22,67200.0,56.7755,56.9466,56.7214,56.9286,67200.0
2013-01-22 11:30:00,63.22,63.22,63.0,63.18,65500.0,56.9286,56.9286,56.7304,56.8925,65500.0
2013-01-22 12:00:00,63.18,63.54,63.17,63.47,89000.0,56.8925,57.2167,56.8835,57.1537,89000.0
2013-01-22 12:30:00,63.46,63.53,63.41,63.44,44600.0,57.1447,57.2077,57.0996,57.1267,44600.0
2013-01-22 13:00:00,63.44,63.55,63.44,63.54,45700.0,57.1267,57.2257,57.1267,57.2167,45700.0
2013-01-22 13:30:00,63.54,63.58,63.5,63.52,45300.0,57.2167,57.2527,57.1807,57.1987,45300.0
2013-01-22 14:00:00,63.51,63.67,63.49,63.62,40600.0,57.1897,57.3338,57.1717,57.2887,40600.0
2013-01-22 14:30:00,63.62,63.66,63.55,63.65,52900.0,57.2887,57.3248,57.2257,57.3158,52900.0
2013-01-22 15:00:00,63.66,63.67,63.58,63.65,102700.0,57.3248,57.3338,57.2527,57.3158,102700.0
2013-01-22 15:30:00,63.65,63.78,63.55,63.78,221300.0,57.3158,57.4328,57.2257,57.4328,221300.0
2013-01-23 09:30:00,63.81,63.98,63.65,63.78,90500.0,57.4598,57.6129,57.3158,57.4328,90500.0
2013-01-23 10:00:00,63.78,63.92,63.74,63.91,85100.0,57.4328,57.5589,57.3968,57.5499,85100.0
2013-01-23 10:30:00,63.9,63.9,63.72,63.76,74700.0,57.5409,57.5409,57.3788,57.4148,74700.0
2013-01-23 11:00:00,63.76,63.87,63.66,63.7,68400.0,57.4148,57.5139,57.3248,57.3608,68400.0
2013-01-23 11:30:00,63.7,63.87,63.69,63.84,62900.0,57.3608,57.5139,57.3518,57.4869,62900.0
2013-01-23 12:00:00,63.82,63.99,63.82,63.85,177800.0,57.4688,57.6219,57.4688,57.4959,177800.0
2013-01-23 12:30:00,63.84,63.84,63.72,63.76,62200.0,57.4869,57.4869,57.3788,57.4148,62200.0
2013-01-23 13:00:00,63.77,63.81,63.76,63.78,32000.0,57.4238,57.4598,57.4148,57.4328,32000.0
2013-01-23 13:30:00,63.77,63.79,63.73,63.79,45000.0,57.4238,57.4418,57.3878,57.4418,45000.0
2013-01-23 14:00:00,63.8,63.84,63.7,63.77,56500.0,57.4508,57.4869,57.3608,57.4238,56500.0
2013-01-23 14:30:00,63.78,63.84,63.73,63.84,48000.0,57.4328,57.4869,57.3878,57.4869,48000.0
2013-01-23 15:00:00,63.84,64.06,63.84,63.89,155300.0,57.4869,57.685,57.4869,57.5319,155300.0
2013-01-23 15:30:00,63.88,63.9,63.66,63.67,265900.0,57.5229,57.5409,57.3248,57.3338,265900.0
2013-01-24 09:30:00,64.01,64.41,63.66,64.24,113900.0,57.6399,58.0001,57.3248,57.847,113900.0
2013-01-24 10:00:00,64.24,64.38,64.07,64.12,99300.0,57.847,57.9731,57.694,57.739,99300.0
2013-01-24 10:30:00,64.13,64.44,64.05,64.3,133800.0,57.748,58.0271,57.676,57.9011,133800.0
2013-01-24 11:00:00,64.3,64.38,64.25,64.29,93200.0,57.9011,57.9731,57.8561,57.8921,93200.0
2013-01-24 11:30:00,64.3,64.31,63.91,63.92,94600.0,57.9011,57.9101,57.5499,57.5589,94600.0
2013-01-24 12:00:00,63.92,63.96,63.78,63.94,124000.0,57.5589,57.5949,57.4328,57.5769,124000.0
2013-01-24 12:30:00,63.94,63.95,63.49,63.54,243200.0,57.5769,57.5859,57.1717,57.2167,243200.0
2013-01-24 13:00:00,63.55,63.98,63.55,63.96,67900.0,57.2257,57.6129,57.2257,57.5949,67900.0
2013-01-24 13:30:00,63.95,63.95,63.59,63.65,58000.0,57.5859,57.5859,57.2617,57.3158,58000.0
2013-01-24 14:00:00,63.63,63.8,63.58,63.78,75500.0,57.2978,57.4508,57.2527,57.4328,75500.0
2013-01-24 14:30:00,63.78,63.89,63.65,63.66,100700.0,57.4328,57.5319,57.3158,57.3248,100700.0
2013-01-24 15:00:00,63.65,63.84,63.62,63.8,119600.0,57.3158,57.4869,57.2887,57.4508,119600.0
2013-01-24 15:30:00,63.82,63.99,63.7,63.81,273800.0,57.4688,57.6219,57.3608,57.4598,273800.0
2013-01-25 09:30:00,63.63,64.14,63.56,63.99,118200.0,57.2978,57.757,57.2347,57.6219,118200.0
2013-01-25 10:00:00,63.97,64.0,63.65,63.65,82900.0,57.6039,57.6309,57.3158,57.3158,82900.0
2013-01-25 10:30:00,63.66,63.72,63.63,63.66,48200.0,57.3248,57.3788,57.2978,57.3248,48200.0
2013-01-25 11:00:00,63.67,63.96,63.66,63.84,65200.0,57.3338,57.5949,57.3248,57.4869,65200.0
2013-01-25 11:30:00,63.85,63.87,63.63,63.64,79700.0,57.4959,57.5139,57.2978,57.3068,79700.0
2013-01-25 12:00:00,63.64,63.72,63.63,63.65,69900.0,57.3068,57.3788,57.2978,57.3158,69900.0
2013-01-25 12:30:00,63.65,63.71,63.56,63.58,64800.0,57.3158,57.3698,57.2347,57.2527,64800.0
2013-01-25 13:00:00,63.58,63.61,63.49,63.58,88300.0,57.2527,57.2797,57.1717,57.2527,88300.0
2013-01-25 13:30:00,63.58,63.71,63.53,63.71,192000.0,57.2527,57.3698,57.2077,57.3698,192000.0
2013-01-25 14:00:00,63.7,63.82,63.67,63.78,85800.0,57.3608,57.4688,57.3338,57.4328,85800.0
2013-01-25 14:30:00,63.78,63.82,63.69,63.81,87200.0,57.4328,57.4688,57.3518,57.4598,87200.0
2013-01-25 15:00:00,63.82,63.92,63.56,63.58,120600.0,57.4688,57.5589,57.2347,57.2527,120600.0
2013-01-25 15:30:00,63.59,63.72,63.48,63.72,243200.0,57.2617,57.3788,57.1627,57.3788,243200.0
2013-01-28 09:30:00,63.95,64.3,63.89,64.22,119800.0,57.5859,57.9011,57.5319,57.829,119800.0
2013-01-28 10:00:00,64.21,64.34,64.08,64.27,77600.0,57.82,57.9371,57.703,57.8741,77600.0
2013-01-28 10:30:00,64.28,64.34,64.17,64.28,66100.0,57.8831,57.9371,57.784,57.8831,66100.0
2013-01-28 11:00:00,64.3,64.37,64.21,64.22,71200.0,57.9011,57.9641,57.82,57.829,71200.0
2013-01-28 11:30:00,64.21,64.47,64.21,64.45,73600.0,57.82,58.0542,57.82,58.0361,73600.0
2013-01-28 12:00:00,64.44,64.44,64.13,64.15,53800.0,58.0271,58.0271,57.748,57.766,53800.0
2013-01-28 12:30:00,64.16,64.25,64.14,64.17,53900.0,57.775,57.8561,57.757,57.784,53900.0
2013-01-28 13:00:00,64.18,64.22,64.04,64.04,41200.0,57.793,57.829,57.667,57.667,41200.0
2013-01-28 13:30:00,64.03,64.13,64.0,64.09,54000.0,57.6579,57.748,57.6309,57.712,54000.0
2013-01-28 14:00:00,64.09,64.28,64.09,64.28,48500.0,57.712,57.8831,57.712,57.8831,48500.0
2013-01-28 14:30:00,64.26,64.3,64.11,64.12,52500.0,57.8651,57.9011,57.73,57.739,52500.0
2013-01-28 15:00:00,64.12,64.16,64.01,64.11,111300.0,57.739,57.775,57.6399,57.73,111300.0
2013-01-28 15:30:00,64.11,64.14,63.87,63.88,243600.0,57.73,57.757,57.5139,57.5229,243600.0
2013-01-29 09:30:00,63.76,63.76,63.06,63.34,169600.0,57.4148,57.4148,56.7845,57.0366,169600.0
2013-01-29 10:00:00,63.33,63.45,63.01,63.32,96900.0,57.0276,57.1357,56.7395,57.0186,96900.0
2013-01-29 10:30:00,63.31,63.64,63.29,63.64,93800.0,57.0096,57.3068,56.9916,57.3068,93800.0
2013-01-29 11:00:00,63.63,63.98,63.57,63.97,111100.0,57.2978,57.6129,57.2437,57.6039,111100.0
2013-01-29 11:30:00,63.99,64.18,63.96,64.02,117000.0,57.6219,57.793,57.5949,57.6489,117000.0
2013-01-29 12:00:00,64.01,64.01,63.81,63.85,71800.0,57.6399,57.6399,57.4598,57.4959,71800.0
2013-01-29 12:30:00,63.84,64.04,63.76,63.95,63300.0,57.4869,57.667,57.4148,57.5859,63300.0
2013-01-29 13:00:00,63.95,64.01,63.86,63.86,46400.0,57.5859,57.6399,57.5049,57.5049,46400.0
2013-01-29 13:30:00,63.85,63.97,63.78,63.83,42000.0,57.4959,57.6039,57.4328,57.4778,42000.0
2013-01-29 14:00:00,63.83,63.94,63.77,63.78,39800.0,57.4778,57.5769,57.4238,57.4328,39800.0
2013-01-29 14:30:00,63.78,63.92,63.78,63.83,43500.0,57.4328,57.5589,57.4328,57.4778,43500.0
2013-01-29 15:00:00,63.83,63.97,63.78,63.96,76000.0,57.4778,57.6039,57.4328,57.5949,76000.0
2013-01-29 15:30:00,63.96,64.0,63.85,63.9,143900.0,57.5949,57.6309,57.4959,57.5409,143900.0
2013-01-30 09:30:00,63.71,63.93,63.51,63.8,62000.0,57.3698,57.5679,57.1897,57.4508,62000.0
2013-01-30 10:00:00,63.77,63.82,63.53,63.59,52300.0,57.4238,57.4688,57.2077,57.2617,52300.0
2013-01-30 10:30:00,63.57,63.58,63.38,63.5,54600.0,57.2437,57.2527,57.0726,57.1807,54600.0
2013-01-30 11:00:00,63.51,63.55,63.44,63.46,32700.0,57.1897,57.2257,57.1267,57.1447,32700.0
2013-01-30 11:30:00,63.47,63.64,63.46,63.47,83600.0,57.1537,57.3068,57.1447,57.1537,83600.0
2013-01-30 12:00:00,63.48,63.55,63.38,63.43,98700.0,57.1627,57.2257,57.0726,57.1177,98700.0
2013-01-30 12:30:00,63.42,63.49,63.38,63.44,95400.0,57.1087,57.1717,57.0726,57.1267,95400.0
2013-01-30 13:00:00,63.44,63.5,63.36,63.48,20100.0,57.1267,57.1807,57.0546,57.1627,20100.0
2013-01-30 13:30:00,63.48,63.48,63.39,63.45,42000.0,57.1627,57.1627,57.0816,57.1357,42000.0
2013-01-30 14:00:00,63.45,63.5,63.2,63.33,206100.0,57.1357,57.1807,56.9105,57.0276,206100.0
2013-01-30 14:30:00,63.34,63.44,63.11,63.14,221200.0,57.0366,57.1267,56.8295,56.8565,221200.0
2013-01-30 15:00:00,63.15,63.15,62.89,63.0,281200.0,56.8655,56.8655,56.6314,56.7304,281200.0
2013-01-30 15:30:00,62.99,63.06,62.94,63.05,424700.0,56.7214,56.7845,56.6764,56.7755,424700.0
2013-01-31 09:30:00,63.33,63.54,63.07,63.15,169200.0,57.0276,57.2167,56.7935,56.8655,169200.0
2013-01-31 10:00:00,63.14,63.14,62.46,62.66,636300.0,56.8565,56.8565,56.2442,56.4243,636300.0
2013-01-31 10:30:00,62.68,63.0,62.65,62.82,97200.0,56.4423,56.7304,56.4153,56.5684,97200.0
2013-01-31 11:00:00,62.82,62.82,62.62,62.67,119100.0,56.5684,56.5684,56.3883,56.4333,119100.0
2013-01-31 11:30:00,62.66,62.72,62.56,62.6,88100.0,56.4243,56.4783,56.3342,56.3703,88100.0
2013-01-31 12:00:00,62.6,62.61,62.29,62.34,201500.0,56.3703,56.3793,56.0911,56.1361,201500.0
2013-01-31 12:30:00,62.35,62.65,62.35,62.5,115100.0,56.1451,56.4153,56.1451,56.2802,115100.0
2013-01-31 13:00:00,62.5,62.5,62.42,62.43,131000.0,56.2802,56.2802,56.2082,56.2172,131000.0
2013-01-31 13:30:00,62.44,62.65,62.4,62.48,602800.0,56.2262,56.4153,56.1902,56.2622,602800.0
2013-01-31 14:00:00,62.49,62.5,62.47,62.5,108900.0,56.2712,56.2802,56.2532,56.2802,108900.0
2013-01-31 14:30:00,62.5,62.54,62.49,62.49,174700.0,56.2802,56.3162,56.2712,56.2712,174700.0
2013-01-31 15:00:00,62.49,62.56,62.4,62.48,259900.0,56.2712,56.3342,56.1902,56.2622,259900.0
2013-01-31 15:30:00,62.48,62.51,62.27,62.38,434300.0,56.2622,56.2892,56.0731,56.1721,434300.0
2013-02-01 09:30:00,63.17,63.17,62.4,62.62,305900.0,56.8835,56.8835,56.1902,56.3883,305900.0
2013-02-01 10:00:00,62.62,62.79,62.6,62.62,224500.0,56.3883,56.5413,56.3703,56.3883,224500.0
2013-02-01 10:30:00,62.61,62.77,62.6,62.73,139700.0,56.3793,56.5233,56.3703,56.4873,139700.0
2013-02-01 11:00:00,62.73,62.82,62.67,62.8,100900.0,56.4873,56.5684,56.4333,56.5504,100900.0
2013-02-01 11:30:00,62.8,62.88,62.75,62.86,167500.0,56.5504,56.6224,56.5053,56.6044,167500.0
2013-02-01 12:00:00,62.86,62.89,62.78,62.85,108200.0,56.6044,56.6314,56.5323,56.5954,108200.0
2013-02-01 12:30:00,62.85,62.98,62.84,62.88,76400.0,56.5954,56.7124,56.5864,56.6224,76400.0
2013-02-01 13:00:00,62.88,63.06,62.87,63.06,50100.0,56.6224,56.7845,56.6134,56.7845,50100.0
2013-02-01 13:30:00,63.06,63.17,62.99,63.02,77100.0,56.7845,56.8835,56.7214,56.7485,77100.0
2013-02-01 14:00:00,63.02,63.07,62.98,63.0,75300.0,56.7485,56.7935,56.7124,56.7304,75300.0
2013-02-01 14:30:00,63.0,63.04,62.96,63.01,97700.0,56.7304,56.7665,56.6944,56.7395,97700.0
2013-02-01 15:00:00,63.01,63.02,62.78,62.79,103900.0,56.7395,56.7485,56.5323,56.5413,103900.0
2013-02-01 15:30:00,62.8,62.95,62.77,62.89,512700.0,56.5504,56.6854,56.5233,56.6314,512700.0
2013-02-04 09:30:00,62.41,62.96,62.25,62.89,104800.0,56.1992,56.6944,56.0551,56.6314,104800.0
2013-02-04 10:00:00,62.89,63.0,62.76,62.83,135800.0,56.6314,56.7304,56.5143,56.5774,135800.0
2013-02-04 10:30:00,62.85,62.88,62.49,62.53,103500.0,56.5954,56.6224,56.2712,56.3072,103500.0
2013-02-04 11:00:00,62.55,62.59,62.34,62.35,187600.0,56.3252,56.3612,56.1361,56.1451,187600.0
2013-02-04 11:30:00,62.35,62.35,61.86,62.07,254000.0,56.1451,56.1451,55.7039,55.893,254000.0
2013-02-04 12:00:00,62.06,62.17,61.96,62.15,88500.0,55.884,55.983,55.7939,55.965,88500.0
2013-02-04 12:30:00,62.14,62.27,62.14,62.26,92400.0,55.956,56.0731,55.956,56.0641,92400.0
2013-02-04 13:00:00,62.26,62.28,62.15,62.18,111600.0,56.0641,56.0821,55.965,55.9921,111600.0
2013-02-04 13:30:00,62.19,62.3,62.13,62.22,87200.0,56.0011,56.1001,55.947,56.0281,87200.0
2013-02-04 14:00:00,62.22,62.3,62.17,62.24,90600.0,56.0281,56.1001,55.983,56.0461,90600.0
2013-02-04 14:30:00,62.25,62.39,62.19,62.38,147100.0,56.0551,56.1812,56.0011,56.1721,147100.0
2013-02-04 15:00:00,62.37,62.38,62.09,62.23,166300.0,56.1631,56.1721,55.911,56.0371,166300.0
2013-02-04 15:30:00,62.24,62.25,62.03,62.09,257100.0,56.0461,56.0551,55.857,55.911,257100.0
2013-02-05 09:30:00,62.57,62.57,61.82,62.35,222200.0,56.3432,56.3432,55.6679,56.1451,222200.0
2013-02-05 10:00:00,62.36,62.62,62.24,62.4,127800.0,56.1541,56.3883,56.0461,56.1902,127800.0
2013-02-05 10:30:00,62.41,62.68,62.3,62.64,328600.0,56.1992,56.4423,56.1001,56.4063,328600.0
2013-02-05 11:00:00,62.64,62.78,62.64,62.78,67900.0,56.4063,56.5323,56.4063,56.5323,67900.0
2013-02-05 11:30:00,62.78,62.86,62.74,62.79,92200.0,56.5323,56.6044,56.4963,56.5413,92200.0
2013-02-05 12:00:00,62.79,62.92,62.77,62.77,104700.0,56.5413,56.6584,56.5233,56.5233,104700.0
2013-02-05 12:30:00,62.76,62.86,62.76,62.82,76500.0,56.5143,56.6044,56.5143,56.5684,76500.0
2013-02-05 13:00:00,62.81,62.9,62.79,62.88,64100.0,56.5594,56.6404,56.5413,56.6224,64100.0
2013-02-05 13:30:00,62.88,62.99,62.87,62.94,63500.0,56.6224,56.7214,56.6134,56.6764,63500.0
2013-02-05 14:00:00,62.95,63.03,62.91,63.01,60400.0,56.6854,56.7575,56.6494,56.7395,60400.0
2013-02-05 14:30:00,63.0,63.14,62.99,63.1,115100.0,56.7304,56.8565,56.7214,56.8205,115100.0
2013-02-05 15:00:00,63.11,63.2,63.04,63.07,117600.0,56.8295,56.9105,56.7665,56.7935,117600.0
2013-02-05 15:30:00,63.06,63.21,63.02,63.07,224400.0,56.7845,56.9195,56.7485,56.7935,224400.0
2013-02-06 09:30:00,62.71,63.08,62.13,62.92,236900.0,56.4693,56.8025,55.947,56.6584,236900.0
2013-02-06 10:00:00,62.9,62.97,62.72,62.82,164500.0,56.6404,56.7034,56.4783,56.5684,164500.0
2013-02-06 10:30:00,62.8,62.82,62.6,62.62,106200.0,56.5504,56.5684,56.3703,56.3883,106200.0
2013-02-06 11:00:00,62.64,62.75,62.62,62.67,79600.0,56.4063,56.5053,56.3883,56.4333,79600.0
2013-02-06 11:30:00,62.67,62.87,62.54,62.84,98900.0,56.4333,56.6134,56.3162,56.5864,98900.0
2013-02-06 12:00:00,62.83,62.9,62.77,62.78,66400.0,56.5774,56.6404,56.5233,56.5323,66400.0
2013-02-06 12:30:00,62.78,62.91,62.77,62.83,47200.0,56.5323,56.6494,56.5233,56.5774,47200.0
2013-02-06 13:00:00,62.83,62.83,62.54,62.56,84900.0,56.5774,56.5774,56.3162,56.3342,84900.0
2013-02-06 13:30:00,62.55,62.67,62.48,62.63,90400.0,56.3252,56.4333,56.2622,56.3973,90400.0
2013-02-06 14:00:00,62.62,62.63,62.51,62.52,96600.0,56.3883,56.3973,56.2892,56.2982,96600.0
2013-02-06 14:30:00,62.52,62.77,62.51,62.77,88700.0,56.2982,56.5233,56.2892,56.5233,88700.0
2013-02-06 15:00:00,62.78,62.9,62.66,62.89,357700.0,56.5323,56.6404,56.4243,56.6314,357700.0
2013-02-06 15:30:00,62.89,62.95,62.79,62.91,233800.0,56.6314,56.6854,56.5413,56.6494,233800.0
2013-02-07 09:30:00,62.93,63.16,62.8,62.93,228300.0,56.6674,56.8745,56.5504,56.6674,228300.0
2013-02-07 10:00:00,62.92,63.02,62.36,62.39,495900.0,56.6584,56.7485,56.1541,56.1812,495900.0
2013-02-07 10:30:00,62.39,62.44,62.27,62.37,197300.0,56.1812,56.2262,56.0731,56.1631,197300.0
2013-02-07 11:00:00,62.39,62.65,62.38,62.49,141700.0,56.1812,56.4153,56.1721,56.2712,141700.0
2013-02-07 11:30:00,62.5,62.5,62.27,62.29,82200.0,56.2802,56.2802,56.0731,56.0911,82200.0
2013-02-07 12:00:00,62.29,62.35,62.21,62.23,299900.0,56.0911,56.1451,56.0191,56.0371,299900.0
2013-02-07 12:30:00,62.23,62.26,62.22,62.24,201500.0,56.0371,56.0641,56.0281,56.0461,201500.0
2013-02-07 13:00:00,62.24,62.26,62.17,62.2,105900.0,56.0461,56.0641,55.983,56.0101,105900.0
2013-02-07 13:30:00,62.2,62.21,62.16,62.2,122300.0,56.0101,56.0191,55.974,56.0101,122300.0
2013-02-07 14:00:00,62.2,62.22,62.1,62.16,135200.0,56.0101,56.0281,55.92,55.974,135200.0
2013-02-07 14:30:00,62.16,62.26,62.09,62.13,541900.0,55.974,56.0641,55.911,55.947,541900.0
2013-02-07 15:00:00,62.13,62.18,62.07,62.14,258000.0,55.947,55.9921,55.893,55.956,258000.0
2013-02-07 15:30:00,62.15,62.35,62.13,62.31,538300.0,55.965,56.1451,55.947,56.1091,538300.0
2013-02-08 09:30:00,62.64,62.66,62.08,62.16,533900.0,56.4063,56.4243,55.902,55.974,533900.0
2013-02-08 10:00:00,62.17,62.34,61.86,61.86,258600.0,55.983,56.1361,55.7039,55.7039,258600.0
2013-02-08 10:30:00,61.86,62.01,61.11,61.42,373500.0,55.7039,55.839,55.0285,55.3077,373500.0
2013-02-08 11:00:00,61.42,61.46,60.26,60.26,558300.0,55.3077,55.3437,54.2631,54.2631,558300.0
2013-02-08 11:30:00,60.26,61.02,60.12,60.76,873100.0,54.2631,54.9475,54.1371,54.7134,873100.0
2013-02-08 12:00:00,60.76,61.46,60.75,61.46,371900.0,54.7134,55.3437,54.7044,55.3437,371900.0
2013-02-08 12:30:00,61.46,61.6,61.4,61.41,233300.0,55.3437,55.4698,55.2897,55.2987,233300.0
2013-02-08 13:00:00,61.42,61.57,61.35,61.38,144800.0,55.3077,55.4428,55.2447,55.2717,144800.0
2013-02-08 13:30:00,61.38,61.52,61.36,61.47,165600.0,55.2717,55.3977,55.2537,55.3527,165600.0
2013-02-08 14:00:00,61.47,61.52,61.35,61.45,105100.0,55.3527,55.3977,55.2447,55.3347,105100.0
2013-02-08 14:30:00,61.46,61.46,61.02,61.02,285200.0,55.3437,55.3437,54.9475,54.9475,285200.0
2013-02-08 15:00:00,61.03,61.32,61.03,61.32,254200.0,54.9565,55.2176,54.9565,55.2176,254200.0
2013-02-08 15:30:00,61.32,61.54,61.3,61.51,548800.0,55.2176,55.4157,55.1996,55.3887,548800.0
2013-02-11 09:30:00,61.65,61.87,61.53,61.63,156900.0,55.5148,55.7129,55.4067,55.4968,156900.0
2013-02-11 10:00:00,61.62,61.81,61.41,61.44,181200.0,55.4878,55.6589,55.2987,55.3257,181200.0
2013-02-11 10:30:00,61.43,61.66,61.38,61.42,213400.0,55.3167,55.5238,55.2717,55.3077,213400.0
2013-02-11 11:00:00,61.42,61.48,61.26,61.37,184400.0,55.3077,55.3617,55.1636,55.2627,184400.0
2013-02-11 11:30:00,61.38,61.52,61.2,61.24,150100.0,55.2717,55.3977,55.1096,55.1456,150100.0
2013-02-11 12:00:00,61.25,61.27,61.17,61.22,111700.0,55.1546,55.1726,55.0826,55.1276,111700.0
2013-02-11 12:30:00,61.22,61.4,61.21,61.34,92500.0,55.1276,55.2897,55.1186,55.2356,92500.0
2013-02-11 13:00:00,61.34,61.36,61.24,61.32,107300.0,55.2356,55.2537,55.1456,55.2176,107300.0
2013-02-11 13:30:00,61.33,61.37,61.27,61.33,91400.0,55.2266,55.2627,55.1726,55.2266,91400.0
2013-02-11 14:00:00,61.33,61.36,61.24,61.27,176500.0,55.2266,55.2537,55.1456,55.1726,176500.0
2013-02-11 14:30:00,61.26,61.49,61.26,61.35,116900.0,55.1636,55.3707,55.1636,55.2447,116900.0
2013-02-11 15:00:00,61.37,61.4,61.28,61.33,197600.0,55.2627,55.2897,55.1816,55.2266,197600.0
2013-02-11 15:30:00,61.33,61.47,61.25,61.41,302600.0,55.2266,55.3527,55.1546,55.2987,302600.0
2013-02-12 09:30:00,61.39,61.5,61.17,61.23,144600.0,55.2807,55.3797,55.0826,55.1366,144600.0
2013-02-12 10:00:00,61.23,61.43,61.16,61.35,131600.0,55.1366,55.3167,55.0736,55.2447,131600.0
2013-02-12 10:30:00,61.36,61.4,61.29,61.4,151600.0,55.2537,55.2897,55.1906,55.2897,151600.0
2013-02-12 11:00:00,61.42,61.49,61.31,61.41,161000.0,55.3077,55.3707,55.2086,55.2987,161000.0
2013-02-12 11:30:00,61.43,61.52,61.35,61.43,123400.0,55.3167,55.3977,55.2447,55.3167,123400.0
2013-02-12 12:00:00,61.43,61.47,61.33,61.42,110200.0,55.3167,55.3527,55.2266,55.3077,110200.0
2013-02-12 12:30:00,61.43,61.57,61.42,61.55,234000.0,55.3167,55.4428,55.3077,55.4247,234000.0
2013-02-12 13:00:00,61.56,61.61,61.43,61.48,162400.0,55.4338,55.4788,55.3167,55.3617,162400.0
2013-02-12 13:30:00,61.49,61.59,61.4,61.48,191600.0,55.3707,55.4608,55.2897,55.3617,191600.0
2013-02-12 14:00:00,61.48,61.57,61.43,61.5,315200.0,55.3617,55.4428,55.3167,55.3797,315200.0
2013-02-12 14:30:00,61.5,61.5,61.41,61.41,106600.0,55.3797,55.3797,55.2987,55.2987,106600.0
2013-02-12 15:00:00,61.42,61.51,61.42,61.51,224200.0,55.3077,55.3887,55.3077,55.3887,224200.0
2013-02-12 15:30:00,61.5,61.53,61.41,61.48,574400.0,55.3797,55.4067,55.2987,55.3617,574400.0
2013-02-13 09:30:00,61.73,62.0,61.42,61.73,211600.0,55.5868,55.83,55.3077,55.5868,211600.0
2013-02-13 10:00:00,61.73,61.74,61.49,61.5,126800.0,55.5868,55.5958,55.3707,55.3797,126800.0
2013-02-13 10:30:00,61.49,61.52,61.15,61.15,159600.0,55.3707,55.3977,55.0646,55.0646,159600.0
2013-02-13 11:00:00,61.16,61.16,60.97,61.07,217200.0,55.0736,55.0736,54.9025,54.9925,217200.0
2013-02-13 11:30:00,61.09,61.09,60.95,61.05,176800.0,55.0105,55.0105,54.8845,54.9745,176800.0
2013-02-13 12:00:00,61.05,61.06,60.97,61.0,150400.0,54.9745,54.9835,54.9025,54.9295,150400.0
2013-02-13 12:30:00,60.99,61.32,60.93,61.26,536000.0,54.9205,55.2176,54.8664,55.1636,536000.0
2013-02-13 13:00:00,61.24,61.57,61.24,61.57,159600.0,55.1456,55.4428,55.1456,55.4428,159600.0
2013-02-13 13:30:00,61.58,61.61,61.35,61.36,236000.0,55.4518,55.4788,55.2447,55.2537,236000.0
2013-02-13 14:00:00,61.36,61.37,61.25,61.36,238400.0,55.2537,55.2627,55.1546,55.2537,238400.0
2013-02-13 14:30:00,61.35,61.37,61.3,61.36,158000.0,55.2447,55.2627,55.1996,55.2537,158000.0
2013-02-13 15:00:00,61.37,61.46,61.32,61.35,278200.0,55.2627,55.3437,55.2176,55.2447,278200.0
2013-02-13 15:30:00,61.35,61.45,61.35,61.43,518600.0,55.2447,55.3347,55.2447,55.3167,518600.0
2013-02-14 09:30:00,61.22,61.48,60.95,61.0,252000.0,55.1276,55.3617,54.8845,54.9295,252000.0
2013-02-14 10:00:00,61.0,61.03,60.93,60.99,165200.0,54.9295,54.9565,54.8664,54.9205,165200.0
2013-02-14 10:30:00,61.0,61.01,60.87,60.91,151600.0,54.9295,54.9385,54.8124,54.8484,151600.0
2013-02-14 11:00:00,60.9,61.0,60.89,60.96,149900.0,54.8394,54.9295,54.8304,54.8935,149900.0
2013-02-14 11:30:00,60.95,60.98,60.89,60.95,122000.0,54.8845,54.9115,54.8304,54.8845,122000.0
2013-02-14 12:00:00,60.93,60.98,60.88,60.94,117400.0,54.8664,54.9115,54.8214,54.8755,117400.0
2013-02-14 12:30:00,60.94,61.0,60.86,60.88,146700.0,54.8755,54.9295,54.8034,54.8214,146700.0
2013-02-14 13:00:00,60.88,60.91,60.84,60.88,153100.0,54.8214,54.8484,54.7854,54.8214,153100.0
2013-02-14 13:30:00,60.88,60.91,60.86,60.87,100800.0,54.8214,54.8484,54.8034,54.8124,100800.0
2013-02-14 14:00:00,60.88,60.9,60.6,60.72,202100.0,54.8214,54.8394,54.5693,54.6773,202100.0
2013-02-14 14:30:00,60.73,60.85,60.69,60.75,217000.0,54.6864,54.7944,54.6503,54.7044,217000.0
2013-02-14 15:00:00,60.75,60.83,60.65,60.79,279300.0,54.7044,54.7764,54.6143,54.7404,279300.0
2013-02-14 15:30:00,60.79,60.8,60.65,60.75,564200.0,54.7404,54.7494,54.6143,54.7044,564200.0
2013-02-15 09:30:00,60.96,61.25,60.76,61.18,358100.0,54.8935,55.1546,54.7134,55.0916,358100.0
2013-02-15 10:00:00,61.2,61.74,61.2,61.67,121200.0,55.1096,55.5958,55.1096,55.5328,121200.0
2013-02-15 10:30:00,61.64,61.79,61.47,61.76,143000.0,55.5058,55.6409,55.3527,55.6138,143000.0
2013-02-15 11:00:00,61.76,61.87,61.72,61.84,124700.0,55.6138,55.7129,55.5778,55.6859,124700.0
2013-02-15 11:30:00,61.84,61.86,61.75,61.81,94200.0,55.6859,55.7039,55.6048,55.6589,94200.0
2013-02-15 12:00:00,61.82,61.86,61.56,61.75,99600.0,55.6679,55.7039,55.4338,55.6048,99600.0
2013-02-15 12:30:00,61.76,61.78,61.63,61.65,40600.0,55.6138,55.6319,55.4968,55.5148,40600.0
2013-02-15 13:00:00,61.66,61.77,61.64,61.65,68800.0,55.5238,55.6229,55.5058,55.5148,68800.0
2013-02-15 13:30:00,61.65,61.91,61.65,61.89,83700.0,55.5148,55.7489,55.5148,55.7309,83700.0
2013-02-15 14:00:00,61.89,61.89,61.68,61.68,106400.0,55.7309,55.7309,55.5418,55.5418,106400.0
2013-02-15 14:30:00,61.69,61.85,61.66,61.82,124900.0,55.5508,55.6949,55.5238,55.6679,124900.0
2013-02-15 15:00:00,61.81,61.98,61.81,61.92,169600.0,55.6589,55.812,55.6589,55.7579,169600.0
2013-02-15 15:30:00,61.92,62.11,61.9,62.08,374100.0,55.7579,55.929,55.7399,55.902,374100.0
2013-02-19 09:30:00,62.51,62.56,61.98,62.45,156500.0,56.2892,56.3342,55.812,56.2352,156500.0
2013-02-19 10:00:00,62.46,62.54,62.21,62.5,118600.0,56.2442,56.3162,56.0191,56.2802,118600.0
2013-02-19 10:30:00,62.5,62.52,62.21,62.3,82700.0,56.2802,56.2982,56.0191,56.1001,82700.0
2013-02-19 11:00:00,62.29,62.41,62.18,62.41,84300.0,56.0911,56.1992,55.9921,56.1992,84300.0
2013-02-19 11:30:00,62.4,62.4,62.16,62.25,72200.0,56.1902,56.1902,55.974,56.0551,72200.0
2013-02-19 12:00:00,62.25,62.35,62.22,62.25,54500.0,56.0551,56.1451,56.0281,56.0551,54500.0
2013-02-19 12:30:00,62.25,62.44,62.25,62.38,81200.0,56.0551,56.2262,56.0551,56.1721,81200.0
2013-02-19 13:00:00,62.38,62.49,62.34,62.38,58300.0,56.1721,56.2712,56.1361,56.1721,58300.0
2013-02-19 13:30:00,62.39,62.39,62.15,62.19,45000.0,56.1812,56.1812,55.965,56.0011,45000.0
2013-02-19 14:00:00,62.18,62.24,62.15,62.2,43300.0,55.9921,56.0461,55.965,56.0101,43300.0
2013-02-19 14:30:00,62.2,62.32,62.19,62.3,50000.0,56.0101,56.1181,56.0011,56.1001,50000.0
2013-02-19 15:00:00,62.3,62.4,62.21,62.22,76500.0,56.1001,56.1902,56.0191,56.0281,76500.0
2013-02-19 15:30:00,62.21,62.26,62.14,62.24,198400.0,56.0191,56.0641,55.956,56.0461,198400.0
2013-02-20 09:30:00,62.53,62.53,62.18,62.33,138700.0,56.3072,56.3072,55.9921,56.1271,138700.0
2013-02-20 10:00:00,62.32,62.33,62.16,62.16,101200.0,56.1181,56.1271,55.974,55.974,101200.0
2013-02-20 10:30:00,62.16,62.2,62.04,62.11,87100.0,55.974,56.0101,55.866,55.929,87100.0
2013-02-20 11:00:00,62.1,62.12,61.94,62.0,99600.0,55.92,55.938,55.7759,55.83,99600.0
2013-02-20 11:30:00,62.0,62.03,61.68,61.93,61000.0,55.83,55.857,55.5418,55.7669,61000.0
2013-02-20 12:00:00,61.93,61.99,61.87,61.91,48500.0,55.7669,55.821,55.7129,55.7489,48500.0
2013-02-20 12:30:00,61.91,62.05,61.9,61.98,86800.0,55.7489,55.875,55.7399,55.812,86800.0
2013-02-20 13:00:00,61.98,62.01,61.89,61.9,106200.0,55.812,55.839,55.7309,55.7399,106200.0
2013-02-20 13:30:00,61.91,61.95,61.85,61.9,102000.0,55.7489,55.7849,55.6949,55.7399,102000.0
2013-02-20 14:00:00,61.9,61.94,61.74,61.85,134300.0,55.7399,55.7759,55.5958,55.6949,134300.0
2013-02-20 14:30:00,61.85,61.89,61.44,61.58,163100.0,55.6949,55.7309,55.3257,55.4518,163100.0
2013-02-20 15:00:00,61.58,61.68,61.52,61.53,194200.0,55.4518,55.5418,55.3977,55.4067,194200.0
2013-02-20 15:30:00,61.54,61.62,61.37,61.39,513600.0,55.4157,55.4878,55.2627,55.2807,513600.0
2013-02-21 09:30:00,60.76,61.46,60.76,61.07,364200.0,54.7134,55.3437,54.7134,54.9925,364200.0
2013-02-21 10:00:00,61.05,61.48,60.94,61.48,262200.0,54.9745,55.3617,54.8755,55.3617,262200.0
2013-02-21 10:30:00,61.47,61.62,61.25,61.28,286600.0,55.3527,55.4878,55.1546,55.1816,286600.0
2013-02-21 11:00:00,61.3,61.45,61.1,61.21,213600.0,55.1996,55.3347,55.0195,55.1186,213600.0
2013-02-21 11:30:00,61.2,61.39,61.13,61.13,142200.0,55.1096,55.2807,55.0465,55.0465,142200.0
2013-02-21 12:00:00,61.13,61.13,60.87,61.01,532600.0,55.0465,55.0465,54.8124,54.9385,532600.0
2013-02-21 12:30:00,61.03,61.26,61.0,61.2,146800.0,54.9565,55.1636,54.9295,55.1096,146800.0
2013-02-21 13:00:00,61.2,61.32,61.07,61.1,125400.0,55.1096,55.2176,54.9925,55.0195,125400.0
2013-02-21 13:30:00,61.1,61.21,61.01,61.21,115000.0,55.0195,55.1186,54.9385,55.1186,115000.0
2013-02-21 14:00:00,61.22,61.22,61.0,61.14,152600.0,55.1276,55.1276,54.9295,55.0555,152600.0
2013-02-21 14:30:00,61.14,61.26,61.08,61.21,251600.0,55.0555,55.1636,55.0015,55.1186,251600.0
2013-02-21 15:00:00,61.22,61.53,61.22,61.44,420200.0,55.1276,55.4067,55.1276,55.3257,420200.0
2013-02-21 15:30:00,61.43,61.48,61.21,61.31,568000.0,55.3167,55.3617,55.1186,55.2086,568000.0
2013-02-22 09:30:00,61.36,62.29,61.05,61.79,302000.0,55.2537,56.0911,54.9745,55.6409,302000.0
2013-02-22 10:00:00,61.85,62.15,61.49,61.94,291400.0,55.6949,55.965,55.3707,55.7759,291400.0
2013-02-22 10:30:00,61.94,61.98,61.7,61.71,352200.0,55.7759,55.812,55.5598,55.5688,352200.0
2013-02-22 11:00:00,61.7,62.01,61.7,62.0,146900.0,55.5598,55.839,55.5598,55.83,146900.0
2013-02-22 11:30:00,62.01,62.09,61.93,62.05,183800.0,55.839,55.911,55.7669,55.875,183800.0
2013-02-22 12:00:00,62.05,62.29,62.0,62.21,88800.0,55.875,56.0911,55.83,56.0191,88800.0
2013-02-22 12:30:00,62.2,62.7,62.2,62.63,143000.0,56.0101,56.4603,56.0101,56.3973,143000.0
2013-02-22 13:00:00,62.64,62.82,62.58,62.62,226900.0,56.4063,56.5684,56.3522,56.3883,226900.0
2013-02-22 13:30:00,62.62,63.07,62.58,62.78,252000.0,56.3883,56.7935,56.3522,56.5323,252000.0
2013-02-22 14:00:00,62.78,62.86,62.66,62.78,222900.0,56.5323,56.6044,56.4243,56.5323,222900.0
2013-02-22 14:30:00,62.78,62.85,62.66,62.79,143600.0,56.5323,56.5954,56.4243,56.5413,143600.0
2013-02-22 15:00:00,62.79,62.93,62.68,62.75,215700.0,56.5413,56.6674,56.4423,56.5053,215700.0
2013-02-22 15:30:00,62.75,62.98,62.73,62.76,343800.0,56.5053,56.7124,56.4873,56.5143,343800.0
2013-02-25 09:30:00,62.93,63.21,62.86,63.17,744400.0,56.6674,56.9195,56.6044,56.8835,744400.0
2013-02-25 10:00:00,63.17,63.24,62.81,63.1,311200.0,56.8835,56.9466,56.5594,56.8205,311200.0
2013-02-25 10:30:00,63.11,63.11,62.66,62.7,289600.0,56.8295,56.8295,56.4243,56.4603,289600.0
2013-02-25 11:00:00,62.68,62.84,62.59,62.84,427200.0,56.4423,56.5864,56.3612,56.5864,427200.0
2013-02-25 11:30:00,62.84,63.0,62.43,62.56,235800.0,56.5864,56.7304,56.2172,56.3342,235800.0
2013-02-25 12:00:00,62.56,62.56,62.34,62.46,224600.0,56.3342,56.3342,56.1361,56.2442,224600.0
2013-02-25 12:30:00,62.49,62.87,62.35,62.66,183400.0,56.2712,56.6134,56.1451,56.4243,183400.0
2013-02-25 13:00:00,62.65,62.67,62.35,62.4,131200.0,56.4153,56.4333,56.1451,56.1902,131200.0
2013-02-25 13:30:00,62.39,62.51,62.33,62.37,227000.0,56.1812,56.2892,56.1271,56.1631,227000.0
2013-02-25 14:00:00,62.37,62.38,62.19,62.36,260800.0,56.1631,56.1721,56.0011,56.1541,260800.0
2013-02-25 14:30:00,62.36,62.44,62.27,62.37,196200.0,56.1541,56.2262,56.0731,56.1631,196200.0
2013-02-25 15:00:00,62.35,62.47,62.2,62.27,298800.0,56.1451,56.2532,56.0101,56.0731,298800.0
2013-02-25 15:30:00,62.28,62.38,62.01,62.03,991200.0,56.0821,56.1721,55.839,55.857,991200.0
2013-02-26 09:30:00,62.01,62.37,61.87,62.37,142000.0,55.839,56.1631,55.7129,56.1631,142000.0
2013-02-26 10:00:00,62.39,62.58,62.26,62.31,124500.0,56.1812,56.3522,56.0641,56.1091,124500.0
2013-02-26 10:30:00,62.37,62.63,62.28,62.45,128600.0,56.1631,56.3973,56.0821,56.2352,128600.0
2013-02-26 11:00:00,62.43,62.46,62.23,62.34,120400.0,56.2172,56.2442,56.0371,56.1361,120400.0
2013-02-26 11:30:00,62.35,62.43,62.25,62.3,202400.0,56.1451,56.2172,56.0551,56.1001,202400.0
2013-02-26 12:00:00,62.29,62.39,62.16,62.37,152900.0,56.0911,56.1812,55.974,56.1631,152900.0
2013-02-26 12:30:00,62.35,62.42,62.28,62.35,81300.0,56.1451,56.2082,56.0821,56.1451,81300.0
2013-02-26 13:00:00,62.33,62.47,62.3,62.33,62700.0,56.1271,56.2532,56.1001,56.1271,62700.0
2013-02-26 13:30:00,62.32,62.54,62.29,62.41,83100.0,56.1181,56.3162,56.0911,56.1992,83100.0
2013-02-26 14:00:00,62.41,62.49,62.36,62.44,74600.0,56.1992,56.2712,56.1541,56.2262,74600.0
2013-02-26 14:30:00,62.45,62.59,62.44,62.56,266300.0,56.2352,56.3612,56.2262,56.3342,266300.0
2013-02-26 15:00:00,62.56,62.59,62.43,62.58,164000.0,56.3342,56.3612,56.2172,56.3522,164000.0
2013-02-26 15:30:00,62.58,62.76,62.48,62.65,294800.0,56.3522,56.5143,56.2622,56.4153,294800.0
2013-02-27 09:30:00,62.78,63.13,62.26,63.13,215900.0,56.5323,56.8475,56.0641,56.8475,215900.0
2013-02-27 10:00:00,63.14,63.24,63.08,63.18,154700.0,56.8565,56.9466,56.8025,56.8925,154700.0
2013-02-27 10:30:00,63.18,63.48,63.17,63.33,209700.0,56.8925,57.1627,56.8835,57.0276,209700.0
2013-02-27 11:00:00,63.33,63.7,63.33,63.64,142800.0,57.0276,57.3608,57.0276,57.3068,142800.0
2013-02-27 11:30:00,63.65,63.68,63.49,63.56,82800.0,57.3158,57.3428,57.1717,57.2347,82800.0
2013-02-27 12:00:00,63.56,63.78,63.54,63.77,106100.0,57.2347,57.4328,57.2167,57.4238,106100.0
2013-02-27 12:30:00,63.76,63.93,63.72,63.79,221800.0,57.4148,57.5679,57.3788,57.4418,221800.0
2013-02-27 13:00:00,63.79,63.83,63.68,63.79,77800.0,57.4418,57.4778,57.3428,57.4418,77800.0
2013-02-27 13:30:00,63.8,63.85,63.71,63.79,106700.0,57.4508,57.4959,57.3698,57.4418,106700.0
2013-02-27 14:00:00,63.79,64.0,63.74,63.9,111300.0,57.4418,57.6309,57.3968,57.5409,111300.0
2013-02-27 14:30:00,63.9,64.07,63.9,64.04,90000.0,57.5409,57.694,57.5409,57.667,90000.0
2013-02-27 15:00:00,64.05,64.11,63.95,64.05,137200.0,57.676,57.73,57.5859,57.676,137200.0
2013-02-27 15:30:00,64.05,64.18,63.76,63.76,308700.0,57.676,57.793,57.4148,57.4148,308700.0
2013-02-28 09:30:00,63.71,64.32,63.58,64.06,225900.0,57.3698,57.9191,57.2527,57.685,225900.0
2013-02-28 10:00:00,64.06,64.34,64.06,64.28,135000.0,57.685,57.9371,57.685,57.8831,135000.0
2013-02-28 10:30:00,64.28,64.33,64.23,64.27,240400.0,57.8831,57.9281,57.838,57.8741,240400.0
2013-02-28 11:00:00,64.28,64.36,64.19,64.33,108000.0,57.8831,57.9551,57.802,57.9281,108000.0
2013-02-28 11:30:00,64.34,64.42,64.28,64.33,98500.0,57.9371,58.0091,57.8831,57.9281,98500.0
2013-02-28 12:00:00,64.33,64.39,64.31,64.37,105500.0,57.9281,57.9821,57.9101,57.9641,105500.0
2013-02-28 12:30:00,64.37,64.42,64.34,64.35,70900.0,57.9641,58.0091,57.9371,57.9461,70900.0
2013-02-28 13:00:00,64.35,64.46,64.34,64.4,87900.0,57.9461,58.0452,57.9371,57.9911,87900.0
2013-02-28 13:30:00,64.41,64.47,64.36,64.45,86100.0,58.0001,58.0542,57.9551,58.0361,86100.0
2013-02-28 14:00:00,64.45,64.48,64.41,64.46,101800.0,58.0361,58.0632,58.0001,58.0452,101800.0
2013-02-28 14:30:00,64.46,64.5,64.37,64.47,134500.0,58.0452,58.0812,57.9641,58.0542,134500.0
2013-02-28 15:00:00,64.47,64.49,64.43,64.45,194000.0,58.0542,58.0722,58.0181,58.0361,194000.0
2013-02-28 15:30:00,64.45,64.66,64.44,64.47,471600.0,58.0361,58.2253,58.0271,58.0542,471600.0
2013-03-01 09:30:00,64.05,64.19,63.78,64.1,253100.0,57.676,57.802,57.4328,57.721,253100.0
2013-03-01 10:00:00,64.11,64.46,64.11,64.22,156900.0,57.73,58.0452,57.73,57.829,156900.0
2013-03-01 10:30:00,64.23,64.6,64.23,64.6,171200.0,57.838,58.1712,57.838,58.1712,171200.0
2013-03-01 11:00:00,64.6,64.78,64.59,64.68,191100.0,58.1712,58.3333,58.1622,58.2433,191100.0
2013-03-01 11:30:00,64.67,64.85,64.63,64.84,144000.0,58.2343,58.3963,58.1982,58.3873,144000.0
2013-03-01 12:00:00,64.85,65.08,64.82,65.02,177300.0,58.3963,58.6035,58.3693,58.5494,177300.0
2013-03-01 12:30:00,65.02,65.11,64.97,64.99,85000.0,58.5494,58.6305,58.5044,58.5224,85000.0
2013-03-01 13:00:00,64.99,65.05,64.89,65.0,77200.0,58.5224,58.5764,58.4324,58.5314,77200.0
2013-03-01 13:30:00,65.0,65.03,64.83,64.9,76300.0,58.5314,58.5584,58.3783,58.4414,76300.0
2013-03-01 14:00:00,64.91,64.96,64.81,64.82,67400.0,58.4504,58.4954,58.3603,58.3693,67400.0
2013-03-01 14:30:00,64.83,64.96,64.8,64.86,115100.0,58.3783,58.4954,58.3513,58.4053,115100.0
2013-03-01 15:00:00,64.86,65.03,64.84,65.0,145500.0,58.4053,58.5584,58.3873,58.5314,145500.0
2013-03-01 15:30:00,65.0,65.08,64.94,65.07,392100.0,58.5314,58.6035,58.4774,58.5944,392100.0
2013-03-04 09:30:00,64.87,65.38,64.76,65.14,284800.0,58.4144,58.8736,58.3153,58.6575,284800.0
2013-03-04 10:00:00,65.15,65.34,65.15,65.34,277400.0,58.6665,58.8376,58.6665,58.8376,277400.0
2013-03-04 10:30:00,65.33,65.57,65.3,65.53,246400.0,58.8286,59.0447,58.8016,59.0087,246400.0
2013-03-04 11:00:00,65.52,65.65,65.39,65.62,432400.0,58.9997,59.1167,58.8826,59.0897,432400.0
2013-03-04 11:30:00,65.62,65.68,65.47,65.57,404200.0,59.0897,59.1437,58.9546,59.0447,404200.0
2013-03-04 12:00:00,65.56,65.63,65.47,65.49,395400.0,59.0357,59.0987,58.9546,58.9727,395400.0
2013-03-04 12:30:00,65.47,65.62,65.46,65.51,379400.0,58.9546,59.0897,58.9456,58.9907,379400.0
2013-03-04 13:00:00,65.51,65.9,65.51,65.9,165000.0,58.9907,59.3418,58.9907,59.3418,165000.0
2013-03-04 13:30:00,65.91,65.99,65.8,65.86,302800.0,59.3509,59.4229,59.2518,59.3058,302800.0
2013-03-04 14:00:00,65.87,65.87,65.65,65.83,169600.0,59.3148,59.3148,59.1167,59.2788,169600.0
2013-03-04 14:30:00,65.83,66.07,65.71,66.05,289400.0,59.2788,59.4949,59.1708,59.4769,289400.0
2013-03-04 15:00:00,66.04,66.13,65.92,66.1,526000.0,59.4679,59.549,59.3599,59.5219,526000.0
2013-03-04 15:30:00,66.1,66.28,66.09,66.28,864000.0,59.5219,59.684,59.5129,59.684,864000.0
2013-03-05 09:30:00,66.57,67.13,66.43,67.12,209800.0,59.9452,60.4494,59.8191,60.4404,209800.0
2013-03-05 10:00:00,67.11,67.12,66.78,67.04,176500.0,60.4314,60.4404,60.1343,60.3684,176500.0
2013-03-05 10:30:00,67.04,67.36,67.03,67.29,154600.0,60.3684,60.6566,60.3594,60.5935,154600.0
2013-03-05 11:00:00,67.29,67.38,67.13,67.37,133800.0,60.5935,60.6746,60.4494,60.6656,133800.0
2013-03-05 11:30:00,67.38,67.42,67.22,67.41,104000.0,60.6746,60.7106,60.5305,60.7016,104000.0
2013-03-05 12:00:00,67.42,67.46,67.36,67.44,143100.0,60.7106,60.7466,60.6566,60.7286,143100.0
2013-03-05 12:30:00,67.44,67.62,67.43,67.5,136400.0,60.7286,60.8907,60.7196,60.7826,136400.0
2013-03-05 13:00:00,67.51,67.69,67.48,67.64,140700.0,60.7916,60.9537,60.7646,60.9087,140700.0
2013-03-05 13:30:00,67.63,67.7,67.57,67.59,125700.0,60.8997,60.9627,60.8457,60.8637,125700.0
2013-03-05 14:00:00,67.59,67.71,67.58,67.69,134700.0,60.8637,60.9717,60.8547,60.9537,134700.0
2013-03-05 14:30:00,67.69,67.75,67.48,67.67,198900.0,60.9537,61.0077,60.7646,60.9357,198900.0
2013-03-05 15:00:00,67.68,67.73,67.55,67.55,206100.0,60.9447,60.9897,60.8276,60.8276,206100.0
2013-03-05 15:30:00,67.55,67.91,67.53,67.89,597500.0,60.8276,61.1518,60.8096,61.1338,597500.0
2013-03-06 09:30:00,67.99,68.39,67.85,68.34,330700.0,61.2239,61.5841,61.0978,61.539,330700.0
2013-03-06 10:00:00,68.35,68.38,68.14,68.28,184000.0,61.548,61.575,61.3589,61.485,184000.0
2013-03-06 10:30:00,68.28,68.41,68.18,68.19,206100.0,61.485,61.6021,61.395,61.404,206100.0
2013-03-06 11:00:00,68.17,68.32,68.01,68.18,199500.0,61.3859,61.521,61.2419,61.395,199500.0
2013-03-06 11:30:00,68.18,68.19,68.05,68.12,115400.0,61.395,61.404,61.2779,61.3409,115400.0
2013-03-06 12:00:00,68.13,68.17,68.01,68.12,109800.0,61.3499,61.3859,61.2419,61.3409,109800.0
2013-03-06 12:30:00,68.15,68.25,68.12,68.18,129600.0,61.3679,61.458,61.3409,61.395,129600.0
2013-03-06 13:00:00,68.18,68.18,67.87,67.88,78700.0,61.395,61.395,61.1158,61.1248,78700.0
2013-03-06 13:30:00,67.89,68.04,67.83,67.84,94300.0,61.1338,61.2689,61.0798,61.0888,94300.0
2013-03-06 14:00:00,67.84,68.0,67.77,67.99,112200.0,61.0888,61.2329,61.0258,61.2239,112200.0
2013-03-06 14:30:00,67.98,68.14,67.92,68.02,99900.0,61.2149,61.3589,61.1608,61.2509,99900.0
2013-03-06 15:00:00,68.02,68.13,67.99,68.06,175100.0,61.2509,61.3499,61.2239,61.2869,175100.0
2013-03-06 15:30:00,68.05,68.07,67.94,68.0,301400.0,61.2779,61.2959,61.1788,61.2329,301400.0
2013-03-07 09:30:00,68.13,68.3,67.97,68.06,100200.0,61.3499,61.503,61.2058,61.2869,100200.0
2013-03-07 10:00:00,68.06,68.08,67.65,67.98,94000.0,61.2869,61.3049,60.9177,61.2149,94000.0
2013-03-07 10:30:00,67.99,67.99,67.76,67.82,103100.0,61.2239,61.2239,61.0167,61.0708,103100.0
2013-03-07 11:00:00,67.81,67.94,67.74,67.75,87200.0,61.0618,61.1788,60.9987,61.0077,87200.0
2013-03-07 11:30:00,67.76,67.79,67.66,67.69,88600.0,61.0167,61.0438,60.9267,60.9537,88600.0
2013-03-07 12:00:00,67.69,67.92,67.63,67.9,62500.0,60.9537,61.1608,60.8997,61.1428,62500.0
2013-03-07 12:30:00,67.89,67.98,67.8,67.96,58500.0,61.1338,61.2149,61.0528,61.1968,58500.0
2013-03-07 13:00:00,67.96,67.97,67.85,67.92,47100.0,61.1968,61.2058,61.0978,61.1608,47100.0
2013-03-07 13:30:00,67.91,67.92,67.78,67.91,63500.0,61.1518,61.1608,61.0348,61.1518,63500.0
2013-03-07 14:00:00,67.91,67.92,67.74,67.88,63500.0,61.1518,61.1608,60.9987,61.1248,63500.0
2013-03-07 14:30:00,67.88,67.93,67.76,67.92,90400.0,61.1248,61.1698,61.0167,61.1608,90400.0
2013-03-07 15:00:00,67.93,68.03,67.9,68.02,98600.0,61.1698,61.2599,61.1428,61.2509,98600.0
2013-03-07 15:30:00,68.02,68.05,67.88,67.94,325500.0,61.2509,61.2779,61.1248,61.1788,325500.0
2013-03-08 09:30:00,67.92,68.27,67.57,67.58,123400.0,61.1608,61.476,60.8457,60.8547,123400.0
2013-03-08 10:00:00,67.56,67.56,67.29,67.48,230100.0,60.8367,60.8367,60.5935,60.7646,230100.0
2013-03-08 10:30:00,67.51,67.59,67.4,67.54,202300.0,60.7916,60.8637,60.6926,60.8186,202300.0
2013-03-08 11:00:00,67.55,67.84,67.41,67.76,219900.0,60.8276,61.0888,60.7016,61.0167,219900.0
2013-03-08 11:30:00,67.76,67.76,67.55,67.65,56100.0,61.0167,61.0167,60.8276,60.9177,56100.0
2013-03-08 12:00:00,67.65,67.77,67.54,67.6,79300.0,60.9177,61.0258,60.8186,60.8727,79300.0
2013-03-08 12:30:00,67.61,67.62,67.44,67.58,83200.0,60.8817,60.8907,60.7286,60.8547,83200.0
2013-03-08 13:00:00,67.58,67.73,67.58,67.6,52100.0,60.8547,60.9897,60.8547,60.8727,52100.0
2013-03-08 13:30:00,67.6,67.65,67.55,67.59,65900.0,60.8727,60.9177,60.8276,60.8637,65900.0
2013-03-08 14:00:00,67.58,67.63,67.56,67.61,70400.0,60.8547,60.8997,60.8367,60.8817,70400.0
2013-03-08 14:30:00,67.62,67.66,67.58,67.61,164000.0,60.8907,60.9267,60.8547,60.8817,164000.0
2013-03-08 15:00:00,67.6,67.78,67.58,67.74,117500.0,60.8727,61.0348,60.8547,60.9987,117500.0
2013-03-08 15:30:00,67.74,67.88,67.71,67.74,294000.0,60.9987,61.1248,60.9717,60.9987,294000.0
2013-03-11 09:30:00,66.8,67.23,66.1,66.26,365100.0,60.1523,60.5395,59.5219,59.666,365100.0
2013-03-11 10:00:00,66.25,66.46,66.25,66.36,261100.0,59.657,59.8461,59.657,59.7561,261100.0
2013-03-11 10:30:00,66.36,66.5,66.18,66.25,235900.0,59.7561,59.8821,59.594,59.657,235900.0
2013-03-11 11:00:00,66.25,66.57,66.2,66.47,192600.0,59.657,59.9452,59.612,59.8551,192600.0
2013-03-11 11:30:00,66.47,66.63,66.45,66.56,88900.0,59.8551,59.9992,59.8371,59.9362,88900.0
2013-03-11 12:00:00,66.55,66.71,66.55,66.67,545800.0,59.9272,60.0712,59.9272,60.0352,545800.0
2013-03-11 12:30:00,66.67,66.71,66.44,66.56,127700.0,60.0352,60.0712,59.8281,59.9362,127700.0
2013-03-11 13:00:00,66.56,66.6,66.45,66.6,103200.0,59.9362,59.9722,59.8371,59.9722,103200.0
2013-03-11 13:30:00,66.6,66.67,66.47,66.47,88300.0,59.9722,60.0352,59.8551,59.8551,88300.0
2013-03-11 14:00:00,66.47,66.61,66.43,66.44,131900.0,59.8551,59.9812,59.8191,59.8281,131900.0
2013-03-11 14:30:00,66.44,66.57,66.39,66.55,148200.0,59.8281,59.9452,59.7831,59.9272,148200.0
2013-03-11 15:00:00,66.54,66.59,66.46,66.53,167600.0,59.9182,59.9632,59.8461,59.9092,167600.0
2013-03-11 15:30:00,66.52,66.58,66.48,66.54,474800.0,59.9001,59.9542,59.8641,59.9182,474800.0
2013-03-12 09:30:00,66.61,66.81,66.41,66.71,125600.0,59.9812,60.1613,59.8011,60.0712,125600.0
2013-03-12 10:00:00,66.72,66.77,66.44,66.51,130900.0,60.0802,60.1253,59.8281,59.8911,130900.0
2013-03-12 10:30:00,66.51,66.63,66.31,66.31,118800.0,59.8911,59.9992,59.711,59.711,118800.0
2013-03-12 11:00:00,66.3,66.46,66.2,66.3,176300.0,59.702,59.8461,59.612,59.702,176300.0
2013-03-12 11:30:00,66.29,66.5,66.28,66.47,48000.0,59.693,59.8821,59.684,59.8551,48000.0
2013-03-12 12:00:00,66.46,66.52,66.39,66.42,48900.0,59.8461,59.9001,59.7831,59.8101,48900.0
2013-03-12 12:30:00,66.42,66.58,66.38,66.55,41500.0,59.8101,59.9542,59.7741,59.9272,41500.0
2013-03-12 13:00:00,66.55,66.58,66.37,66.44,36600.0,59.9272,59.9542,59.7651,59.8281,36600.0
2013-03-12 13:30:00,66.45,66.5,66.3,66.31,45500.0,59.8371,59.8821,59.702,59.711,45500.0
2013-03-12 14:00:00,66.32,66.4,66.31,66.33,62600.0,59.7201,59.7921,59.711,59.7291,62600.0
2013-03-12 14:30:00,66.33,66.45,66.3,66.41,75500.0,59.7291,59.8371,59.702,59.8011,75500.0
2013-03-12 15:00:00,66.41,66.59,66.35,66.4,155900.0,59.8011,59.9632,59.7471,59.7921,155900.0
2013-03-12 15:30:00,66.41,66.44,66.32,66.36,254400.0,59.8011,59.8281,59.7201,59.7561,254400.0
2013-03-13 09:30:00,66.61,66.81,66.3,66.44,166000.0,59.9812,60.1613,59.702,59.8281,166000.0
2013-03-13 10:00:00,66.41,66.46,66.33,66.41,210400.0,59.8011,59.8461,59.7291,59.8011,210400.0
2013-03-13 10:30:00,66.41,66.59,66.38,66.43,213800.0,59.8011,59.9632,59.7741,59.8191,213800.0
2013-03-13 11:00:00,66.45,66.49,66.32,66.33,88000.0,59.8371,59.8731,59.7201,59.7291,88000.0
2013-03-13 11:30:00,66.34,66.36,66.21,66.24,165400.0,59.7381,59.7561,59.621,59.648,165400.0
2013-03-13 12:00:00,66.25,66.4,66.21,66.38,134400.0,59.657,59.7921,59.621,59.7741,134400.0
2013-03-13 12:30:00,66.38,66.48,66.32,66.34,457800.0,59.7741,59.8641,59.7201,59.7381,457800.0
2013-03-13 13:00:00,66.36,66.38,66.31,66.33,106000.0,59.7561,59.7741,59.711,59.7291,106000.0
2013-03-13 13:30:00,66.33,66.47,66.32,66.43,111000.0,59.7291,59.8551,59.7201,59.8191,111000.0
2013-03-13 14:00:00,66.44,66.45,66.36,66.39,157800.0,59.8281,59.8371,59.7561,59.7831,157800.0
2013-03-13 14:30:00,66.39,66.45,66.34,66.35,128600.0,59.7831,59.8371,59.7381,59.7471,128600.0
2013-03-13 15:00:00,66.36,66.43,66.28,66.29,219800.0,59.7561,59.8191,59.684,59.693,219800.0
2013-03-13 15:30:00,66.29,66.4,66.22,66.23,680000.0,59.693,59.7921,59.63,59.639,680000.0
2013-03-14 09:30:00,66.6,66.7,66.48,66.6,117600.0,59.9722,60.0622,59.8641,59.9722,117600.0
2013-03-14 10:00:00,66.63,66.65,66.24,66.39,114200.0,59.9992,60.0172,59.648,59.7831,114200.0
2013-03-14 10:30:00,66.37,66.41,66.22,66.22,69000.0,59.7651,59.8011,59.63,59.63,69000.0
2013-03-14 11:00:00,66.24,66.32,66.23,66.31,55600.0,59.648,59.7201,59.639,59.711,55600.0
2013-03-14 11:30:00,66.31,66.36,66.24,66.25,101100.0,59.711,59.7561,59.648,59.657,101100.0
2013-03-14 12:00:00,66.24,66.24,66.0,66.09,190000.0,59.648,59.648,59.4319,59.5129,190000.0
2013-03-14 12:30:00,66.08,66.29,66.01,66.23,141500.0,59.5039,59.693,59.4409,59.639,141500.0
2013-03-14 13:00:00,66.24,66.32,66.05,66.06,195600.0,59.648,59.7201,59.4769,59.4859,195600.0
2013-03-14 13:30:00,66.06,66.28,66.0,66.28,186900.0,59.4859,59.684,59.4319,59.684,186900.0
2013-03-14 14:00:00,66.28,66.47,66.13,66.42,334600.0,59.684,59.8551,59.549,59.8101,334600.0
2013-03-14 14:30:00,66.43,66.5,66.28,66.33,400300.0,59.8191,59.8821,59.684,59.7291,400300.0
2013-03-14 15:00:00,66.34,66.38,66.23,66.28,186600.0,59.7381,59.7741,59.639,59.684,186600.0
2013-03-14 15:30:00,66.27,66.31,66.18,66.19,395900.0,59.675,59.711,59.594,59.603,395900.0
2013-03-15 09:30:00,65.98,66.34,65.76,65.8,784500.0,59.4139,59.7381,59.2158,59.2518,784500.0
2013-03-15 10:00:00,65.79,65.84,65.67,65.78,140900.0,59.2428,59.2878,59.1347,59.2338,140900.0
2013-03-15 10:30:00,65.77,65.98,65.73,65.97,99600.0,59.2248,59.4139,59.1888,59.4049,99600.0
2013-03-15 11:00:00,65.97,65.98,65.76,65.78,192700.0,59.4049,59.4139,59.2158,59.2338,192700.0
2013-03-15 11:30:00,65.78,65.79,65.65,65.76,144300.0,59.2338,59.2428,59.1167,59.2158,144300.0
2013-03-15 12:00:00,65.76,65.8,65.72,65.78,69200.0,59.2158,59.2518,59.1798,59.2338,69200.0
2013-03-15 12:30:00,65.77,65.78,65.72,65.73,40300.0,59.2248,59.2338,59.1798,59.1888,40300.0
2013-03-15 13:00:00,65.73,65.75,65.6,65.7,62900.0,59.1888,59.2068,59.0717,59.1618,62900.0
2013-03-15 13:30:00,65.7,65.75,65.7,65.74,39500.0,59.1618,59.2068,59.1618,59.1978,39500.0
2013-03-15 14:00:00,65.75,65.75,65.55,65.56,58300.0,59.2068,59.2068,59.0267,59.0357,58300.0
2013-03-15 14:30:00,65.56,65.59,65.46,65.55,66300.0,59.0357,59.0627,58.9456,59.0267,66300.0
2013-03-15 15:00:00,65.57,65.69,65.51,65.55,85200.0,59.0447,59.1527,58.9907,59.0267,85200.0
2013-03-15 15:30:00,65.56,65.62,65.42,65.43,258400.0,59.0357,59.0897,58.9096,58.9186,258400.0
2013-03-18 09:30:00,64.88,65.01,64.6,65.0,85000.0,58.4234,58.5404,58.1712,58.5314,85000.0
2013-03-18 10:00:00,64.98,65.18,64.91,65.15,73600.0,58.5134,58.6935,58.4504,58.6665,73600.0
2013-03-18 10:30:00,65.15,65.2,65.02,65.1,67700.0,58.6665,58.7115,58.5494,58.6215,67700.0
2013-03-18 11:00:00,65.1,65.29,65.06,65.21,70300.0,58.6215,58.7926,58.5854,58.7205,70300.0
2013-03-18 11:30:00,65.22,65.36,65.18,65.35,36700.0,58.7295,58.8556,58.6935,58.8466,36700.0
2013-03-18 12:00:00,65.36,65.51,65.35,65.46,64100.0,58.8556,58.9907,58.8466,58.9456,64100.0
2013-03-18 12:30:00,65.47,65.5,65.33,65.4,43700.0,58.9546,58.9817,58.8286,58.8916,43700.0
2013-03-18 13:00:00,65.39,65.51,65.33,65.41,72000.0,58.8826,58.9907,58.8286,58.9006,72000.0
2013-03-18 13:30:00,65.41,65.47,65.4,65.43,77700.0,58.9006,58.9546,58.8916,58.9186,77700.0
2013-03-18 14:00:00,65.42,65.64,65.4,65.6,63000.0,58.9096,59.1077,58.8916,59.0717,63000.0
2013-03-18 14:30:00,65.61,65.63,65.51,65.51,111000.0,59.0807,59.0987,58.9907,58.9907,111000.0
2013-03-18 15:00:00,65.51,65.53,65.39,65.45,165100.0,58.9907,59.0087,58.8826,58.9366,165100.0
2013-03-18 15:30:00,65.45,65.45,65.26,65.41,212100.0,58.9366,58.9366,58.7655,58.9006,212100.0
2013-03-19 09:30:00,65.3,65.63,65.07,65.41,100800.0,58.8016,59.0987,58.5944,58.9006,100800.0
2013-03-19 10:00:00,65.42,65.57,65.17,65.18,78500.0,58.9096,59.0447,58.6845,58.6935,78500.0
2013-03-19 10:30:00,65.19,65.25,65.1,65.19,64400.0,58.7025,58.7565,58.6215,58.7025,64400.0
2013-03-19 11:00:00,65.18,65.47,65.12,65.43,44900.0,58.6935,58.9546,58.6395,58.9186,44900.0
2013-03-19 11:30:00,65.44,65.5,64.9,65.0,93900.0,58.9276,58.9817,58.4414,58.5314,93900.0
2013-03-19 12:00:00,65.01,65.14,64.93,65.12,68300.0,58.5404,58.6575,58.4684,58.6395,68300.0
2013-03-19 12:30:00,65.1,65.12,64.9,64.9,41600.0,58.6215,58.6395,58.4414,58.4414,41600.0
2013-03-19 13:00:00,64.91,64.94,64.67,64.73,230400.0,58.4504,58.4774,58.2343,58.2883,230400.0
2013-03-19 13:30:00,64.71,64.93,64.69,64.91,106100.0,58.2703,58.4684,58.2523,58.4504,106100.0
2013-03-19 14:00:00,64.91,65.11,64.89,65.06,159400.0,58.4504,58.6305,58.4324,58.5854,159400.0
2013-03-19 14:30:00,65.06,65.14,64.86,64.87,98300.0,58.5854,58.6575,58.4053,58.4144,98300.0
2013-03-19 15:00:00,64.87,65.26,64.86,65.09,270900.0,58.4144,58.7655,58.4053,58.6125,270900.0
2013-03-19 15:30:00,65.09,65.33,65.01,65.28,339900.0,58.6125,58.8286,58.5404,58.7835,339900.0
2013-03-20 09:30:00,65.76,65.97,65.55,65.67,90300.0,59.2158,59.4049,59.0267,59.1347,90300.0
2013-03-20 10:00:00,65.67,65.77,65.45,65.63,100500.0,59.1347,59.2248,58.9366,59.0987,100500.0
2013-03-20 10:30:00,65.61,65.67,65.42,65.66,108900.0,59.0807,59.1347,58.9096,59.1257,108900.0
2013-03-20 11:00:00,65.66,65.66,65.57,65.62,64900.0,59.1257,59.1257,59.0447,59.0897,64900.0
2013-03-20 11:30:00,65.63,65.65,65.33,65.33,58600.0,59.0987,59.1167,58.8286,58.8286,58600.0
2013-03-20 12:00:00,65.33,65.49,65.26,65.49,58900.0,58.8286,58.9727,58.7655,58.9727,58900.0
2013-03-20 12:30:00,65.49,65.53,65.4,65.53,65200.0,58.9727,59.0087,58.8916,59.0087,65200.0
2013-03-20 13:00:00,65.53,65.54,65.39,65.4,53400.0,59.0087,59.0177,58.8826,58.8916,53400.0
2013-03-20 13:30:00,65.4,65.41,65.26,65.28,66500.0,58.8916,58.9006,58.7655,58.7835,66500.0
2013-03-20 14:00:00,65.27,65.36,65.18,65.32,182800.0,58.7745,58.8556,58.6935,58.8196,182800.0
2013-03-20 14:30:00,65.32,65.33,65.21,65.28,187100.0,58.8196,58.8286,58.7205,58.7835,187100.0
2013-03-20 15:00:00,65.28,65.34,65.16,65.18,144900.0,58.7835,58.8376,58.6755,58.6935,144900.0
2013-03-20 15:30:00,65.18,65.26,65.08,65.16,245500.0,58.6935,58.7655,58.6035,58.6755,245500.0
2013-03-21 09:30:00,64.75,64.9,64.31,64.68,128800.0,58.3063,58.4414,57.9101,58.2433,128800.0
2013-03-21 10:00:00,64.7,64.88,64.5,64.88,131900.0,58.2613,58.4234,58.0812,58.4234,131900.0
2013-03-21 10:30:00,64.87,65.06,64.79,65.02,337300.0,58.4144,58.5854,58.3423,58.5494,337300.0
2013-03-21 11:00:00,65.04,65.33,64.97,65.32,152900.0,58.5674,58.8286,58.5044,58.8196,152900.0
2013-03-21 11:30:00,65.33,65.52,65.22,65.44,137000.0,58.8286,58.9997,58.7295,58.9276,137000.0
2013-03-21 12:00:00,65.45,65.51,65.35,65.42,176900.0,58.9366,58.9907,58.8466,58.9096,176900.0
2013-03-21 12:30:00,65.44,65.53,65.37,65.45,38200.0,58.9276,59.0087,58.8646,58.9366,38200.0
2013-03-21 13:00:00,65.45,65.48,65.18,65.29,132600.0,58.9366,58.9636,58.6935,58.7926,132600.0
2013-03-21 13:30:00,65.29,65.29,65.14,65.23,98300.0,58.7926,58.7926,58.6575,58.7385,98300.0
2013-03-21 14:00:00,65.24,65.38,65.16,65.34,100700.0,58.7475,58.8736,58.6755,58.8376,100700.0
2013-03-21 14:30:00,65.34,65.4,65.31,65.38,167900.0,58.8376,58.8916,58.8106,58.8736,167900.0
2013-03-21 15:00:00,65.37,65.41,65.29,65.32,302800.0,58.8646,58.9006,58.7926,58.8196,302800.0
2013-03-21 15:30:00,65.33,65.36,65.17,65.3,511300.0,58.8286,58.8556,58.6845,58.8016,511300.0
2013-03-22 09:30:00,65.31,65.48,64.91,65.17,142600.0,58.8106,58.9636,58.4504,58.6845,142600.0
2013-03-22 10:00:00,65.17,65.42,65.17,65.3,120300.0,58.6845,58.9096,58.6845,58.8016,120300.0
2013-03-22 10:30:00,65.29,65.44,65.25,65.36,60800.0,58.7926,58.9276,58.7565,58.8556,60800.0
2013-03-22 11:00:00,65.36,65.44,65.3,65.43,41600.0,58.8556,58.9276,58.8016,58.9186,41600.0
2013-03-22 11:30:00,65.42,65.46,65.26,65.26,60100.0,58.9096,58.9456,58.7655,58.7655,60100.0
2013-03-22 12:00:00,65.28,65.42,65.25,65.4,70000.0,58.7835,58.9096,58.7565,58.8916,70000.0
2013-03-22 12:30:00,65.4,65.64,65.39,65.64,145400.0,58.8916,59.1077,58.8826,59.1077,145400.0
2013-03-22 13:00:00,65.62,65.87,65.58,65.85,85000.0,59.0897,59.3148,59.0537,59.2968,85000.0
2013-03-22 13:30:00,65.86,65.89,65.7,65.7,105500.0,59.3058,59.3328,59.1618,59.1618,105500.0
2013-03-22 14:00:00,65.7,65.73,65.54,65.57,39600.0,59.1618,59.1888,59.0177,59.0447,39600.0
2013-03-22 14:30:00,65.57,65.58,65.5,65.54,30800.0,59.0447,59.0537,58.9817,59.0177,30800.0
2013-03-22 15:00:00,65.53,65.53,65.36,65.45,126300.0,59.0087,59.0087,58.8556,58.9366,126300.0
2013-03-22 15:30:00,65.44,65.55,65.42,65.55,184600.0,58.9276,59.0267,58.9096,59.0267,184600.0
2013-03-25 09:30:00,65.6,65.75,65.39,65.61,213600.0,59.0717,59.2068,58.8826,59.0807,213600.0
2013-03-25 10:00:00,65.59,65.63,65.14,65.19,93700.0,59.0627,59.0987,58.6575,58.7025,93700.0
2013-03-25 10:30:00,65.19,65.32,65.13,65.25,196800.0,58.7025,58.8196,58.6485,58.7565,196800.0
2013-03-25 11:00:00,65.25,65.31,65.19,65.26,153600.0,58.7565,58.8106,58.7025,58.7655,153600.0
2013-03-25 11:30:00,65.25,65.34,65.24,65.24,72900.0,58.7565,58.8376,58.7475,58.7475,72900.0
2013-03-25 12:00:00,65.24,65.28,65.09,65.1,110900.0,58.7475,58.7835,58.6125,58.6215,110900.0
2013-03-25 12:30:00,65.1,65.17,65.1,65.1,186200.0,58.6215,58.6845,58.6215,58.6215,186200.0
2013-03-25 13:00:00,65.1,65.11,64.9,65.07,174200.0,58.6215,58.6305,58.4414,58.5944,174200.0
2013-03-25 13:30:00,65.07,65.33,64.99,65.28,75500.0,58.5944,58.8286,58.5224,58.7835,75500.0
2013-03-25 14:00:00,65.28,65.32,65.05,65.05,134600.0,58.7835,58.8196,58.5764,58.5764,134600.0
2013-03-25 14:30:00,65.03,65.04,64.76,65.0,230500.0,58.5584,58.5674,58.3153,58.5314,230500.0
2013-03-25 15:00:00,65.0,65.0,64.8,64.84,133500.0,58.5314,58.5314,58.3513,58.3873,133500.0
2013-03-25 15:30:00,64.85,64.98,64.74,64.84,357100.0,58.3963,58.5134,58.2973,58.3873,357100.0
2013-03-26 09:30:00,65.28,65.64,65.0,65.41,198000.0,58.7835,59.1077,58.5314,58.9006,198000.0
2013-03-26 10:00:00,65.41,65.62,65.32,65.56,131400.0,58.9006,59.0897,58.8196,59.0357,131400.0
2013-03-26 10:30:00,65.58,65.73,65.42,65.43,96400.0,59.0537,59.1888,58.9096,58.9186,96400.0
2013-03-26 11:00:00,65.43,65.55,65.34,65.52,59900.0,58.9186,59.0267,58.8376,58.9997,59900.0
2013-03-26 11:30:00,65.53,65.63,65.47,65.51,89900.0,59.0087,59.0987,58.9546,58.9907,89900.0
2013-03-26 12:00:00,65.5,65.59,65.49,65.57,119200.0,58.9817,59.0627,58.9727,59.0447,119200.0
2013-03-26 12:30:00,65.57,65.58,65.35,65.41,202600.0,59.0447,59.0537,58.8466,58.9006,202600.0
2013-03-26 13:00:00,65.41,65.7,65.4,65.66,97700.0,58.9006,59.1618,58.8916,59.1257,97700.0
2013-03-26 13:30:00,65.67,65.76,65.63,65.7,80000.0,59.1347,59.2158,59.0987,59.1618,80000.0
2013-03-26 14:00:00,65.7,65.89,65.69,65.87,96200.0,59.1618,59.3328,59.1527,59.3148,96200.0
2013-03-26 14:30:00,65.87,65.93,65.77,65.79,85100.0,59.3148,59.3689,59.2248,59.2428,85100.0
2013-03-26 15:00:00,65.79,65.82,65.69,65.73,107400.0,59.2428,59.2698,59.1527,59.1888,107400.0
2013-03-26 15:30:00,65.73,65.84,65.62,65.73,518600.0,59.1888,59.2878,59.0897,59.1888,518600.0
2013-03-27 09:30:00,66.02,66.22,65.19,65.32,92300.0,59.4499,59.63,58.7025,58.8196,92300.0
2013-03-27 10:00:00,65.34,65.34,64.99,65.13,73200.0,58.8376,58.8376,58.5224,58.6485,73200.0
2013-03-27 10:30:00,65.13,65.59,65.12,65.57,54500.0,58.6485,59.0627,58.6395,59.0447,54500.0
2013-03-27 11:00:00,65.57,65.7,65.5,65.67,39600.0,59.0447,59.1618,58.9817,59.1347,39600.0
2013-03-27 11:30:00,65.68,65.72,65.5,65.55,75400.0,59.1437,59.1798,58.9817,59.0267,75400.0
2013-03-27 12:00:00,65.55,65.62,65.52,65.54,46700.0,59.0267,59.0897,58.9997,59.0177,46700.0
2013-03-27 12:30:00,65.53,65.59,65.41,65.47,45600.0,59.0087,59.0627,58.9006,58.9546,45600.0
2013-03-27 13:00:00,65.46,65.52,65.45,65.5,48400.0,58.9456,58.9997,58.9366,58.9817,48400.0
2013-03-27 13:30:00,65.49,65.7,65.49,65.68,48800.0,58.9727,59.1618,58.9727,59.1437,48800.0
2013-03-27 14:00:00,65.69,65.69,65.5,65.64,62200.0,59.1527,59.1527,58.9817,59.1077,62200.0
2013-03-27 14:30:00,65.63,65.68,65.55,65.56,82600.0,59.0987,59.1437,59.0267,59.0357,82600.0
2013-03-27 15:00:00,65.56,65.68,65.54,65.65,71800.0,59.0357,59.1437,59.0177,59.1167,71800.0
2013-03-27 15:30:00,65.66,65.7,65.47,65.48,255600.0,59.1257,59.1618,58.9546,58.9636,255600.0
2013-03-28 09:30:00,65.11,65.63,65.1,65.53,103100.0,58.6305,59.0987,58.6215,59.0087,103100.0
2013-03-28 10:00:00,65.52,65.63,65.25,65.4,94900.0,58.9997,59.0987,58.7565,58.8916,94900.0
2013-03-28 10:30:00,65.41,65.51,65.27,65.41,58200.0,58.9006,58.9907,58.7745,58.9006,58200.0
2013-03-28 11:00:00,65.41,65.46,65.33,65.4,42600.0,58.9006,58.9456,58.8286,58.8916,42600.0
2013-03-28 11:30:00,65.41,65.48,65.39,65.41,45000.0,58.9006,58.9636,58.8826,58.9006,45000.0
2013-03-28 12:00:00,65.41,65.47,65.32,65.33,38000.0,58.9006,58.9546,58.8196,58.8286,38000.0
2013-03-28 12:30:00,65.32,65.39,65.3,65.35,38900.0,58.8196,58.8826,58.8016,58.8466,38900.0
2013-03-28 13:00:00,65.35,65.36,65.31,65.33,69600.0,58.8466,58.8556,58.8106,58.8286,69600.0
2013-03-28 13:30:00,65.34,65.35,65.25,65.25,64900.0,58.8376,58.8466,58.7565,58.7565,64900.0
2013-03-28 14:00:00,65.26,65.31,65.24,65.28,81000.0,58.7655,58.8106,58.7475,58.7835,81000.0
2013-03-28 14:30:00,65.28,65.4,65.28,65.4,85000.0,58.7835,58.8916,58.7835,58.8916,85000.0
2013-03-28 15:00:00,65.4,65.49,65.34,65.47,145600.0,58.8916,58.9727,58.8376,58.9546,145600.0
2013-03-28 15:30:00,65.48,65.7,65.37,65.64,558700.0,58.9636,59.1618,58.8646,59.1077,558700.0
2013-04-01 09:30:00,65.66,65.94,65.64,65.71,76000.0,59.1257,59.3779,59.1077,59.1708,76000.0
2013-04-01 10:00:00,65.73,65.76,65.38,65.48,112200.0,59.1888,59.2158,58.8736,58.9636,112200.0
2013-04-01 10:30:00,65.48,65.48,65.22,65.29,118700.0,58.9636,58.9636,58.7295,58.7926,118700.0
2013-04-01 11:00:00,65.28,65.36,65.22,65.3,94700.0,58.7835,58.8556,58.7295,58.8016,94700.0
2013-04-01 11:30:00,65.29,65.39,65.28,65.29,55100.0,58.7926,58.8826,58.7835,58.7926,55100.0
2013-04-01 12:00:00,65.28,65.4,65.26,65.37,84500.0,58.7835,58.8916,58.7655,58.8646,84500.0
2013-04-01 12:30:00,65.37,65.37,65.28,65.34,40000.0,58.8646,58.8646,58.7835,58.8376,40000.0
2013-04-01 13:00:00,65.36,65.39,65.32,65.36,19600.0,58.8556,58.8826,58.8196,58.8556,19600.0
2013-04-01 13:30:00,65.36,65.38,65.16,65.17,45800.0,58.8556,58.8736,58.6755,58.6845,45800.0
2013-04-01 14:00:00,65.18,65.31,65.18,65.21,41800.0,58.6935,58.8106,58.6935,58.7205,41800.0
2013-04-01 14:30:00,65.2,65.21,65.0,65.0,51200.0,58.7115,58.7205,58.5314,58.5314,51200.0
2013-04-01 15:00:00,65.01,65.09,64.87,64.9,92600.0,58.5404,58.6125,58.4144,58.4414,92600.0
2013-04-01 15:30:00,64.9,65.11,64.86,65.09,299100.0,58.4414,58.6305,58.4053,58.6125,299100.0
2013-04-02 09:30:00,65.21,66.03,65.21,66.0,110000.0,58.7205,59.4589,58.7205,59.4319,110000.0
2013-04-02 10:00:00,66.0,66.11,65.67,65.68,139300.0,59.4319,59.531,59.1347,59.1437,139300.0
2013-04-02 10:30:00,65.69,65.69,65.35,65.38,88500.0,59.1527,59.1527,58.8466,58.8736,88500.0
2013-04-02 11:00:00,65.38,65.59,65.31,65.52,84500.0,58.8736,59.0627,58.8106,58.9997,84500.0
2013-04-02 11:30:00,65.51,65.6,65.37,65.45,48700.0,58.9907,59.0717,58.8646,58.9366,48700.0
2013-04-02 12:00:00,65.45,65.62,65.4,65.46,142800.0,58.9366,59.0897,58.8916,58.9456,142800.0
2013-04-02 12:30:00,65.46,65.51,65.36,65.48,51900.0,58.9456,58.9907,58.8556,58.9636,51900.0
2013-04-02 13:00:00,65.49,65.51,65.34,65.47,46700.0,58.9727,58.9907,58.8376,58.9546,46700.0
2013-04-02 13:30:00,65.47,65.53,65.42,65.5,57000.0,58.9546,59.0087,58.9096,58.9817,57000.0
2013-04-02 14:00:00,65.5,65.65,65.36,65.37,88200.0,58.9817,59.1167,58.8556,58.8646,88200.0
2013-04-02 14:30:00,65.37,65.48,65.33,65.38,99900.0,58.8646,58.9636,58.8286,58.8736,99900.0
2013-04-02 15:00:00,65.38,65.46,65.3,65.36,120000.0,58.8736,58.9456,58.8016,58.8556,120000.0
2013-04-02 15:30:00,65.35,65.43,65.18,65.42,339200.0,58.8466,58.9186,58.6935,58.9096,339200.0
2013-04-03 09:30:00,65.3,65.38,65.03,65.12,95700.0,58.8016,58.8736,58.5584,58.6395,95700.0
2013-04-03 10:00:00,65.09,65.13,64.74,64.83,79400.0,58.6125,58.6485,58.2973,58.3783,79400.0
2013-04-03 10:30:00,64.83,65.23,64.77,65.06,61400.0,58.3783,58.7385,58.3243,58.5854,61400.0
2013-04-03 11:00:00,65.04,65.08,64.88,65.03,49900.0,58.5674,58.6035,58.4234,58.5584,49900.0
2013-04-03 11:30:00,65.01,65.2,65.0,65.18,65900.0,58.5404,58.7115,58.5314,58.6935,65900.0
2013-04-03 12:00:00,65.19,65.22,65.1,65.11,84400.0,58.7025,58.7295,58.6215,58.6305,84400.0
2013-04-03 12:30:00,65.09,65.13,65.02,65.11,57400.0,58.6125,58.6485,58.5494,58.6305,57400.0
2013-04-03 13:00:00,65.1,65.15,65.0,65.03,100600.0,58.6215,58.6665,58.5314,58.5584,100600.0
2013-04-03 13:30:00,65.02,65.03,64.6,64.62,91400.0,58.5494,58.5584,58.1712,58.1892,91400.0
2013-04-03 14:00:00,64.62,64.84,64.6,64.7,57600.0,58.1892,58.3873,58.1712,58.2613,57600.0
2013-04-03 14:30:00,64.71,64.87,64.71,64.76,65800.0,58.2703,58.4144,58.2703,58.3153,65800.0
2013-04-03 15:00:00,64.76,64.77,64.64,64.68,84500.0,58.3153,58.3243,58.2072,58.2433,84500.0
2013-04-03 15:30:00,64.68,64.74,64.42,64.6,323600.0,58.2433,58.2973,58.0091,58.1712,323600.0
2013-04-04 09:30:00,64.67,64.85,64.14,64.77,199800.0,58.2343,58.3963,57.757,58.3243,199800.0
2013-04-04 10:00:00,64.73,64.86,64.48,64.51,160200.0,58.2883,58.4053,58.0632,58.0902,160200.0
2013-04-04 10:30:00,64.5,64.81,64.5,64.58,123400.0,58.0812,58.3603,58.0812,58.1532,123400.0
2013-04-04 11:00:00,64.59,64.71,64.59,64.7,62400.0,58.1622,58.2703,58.1622,58.2613,62400.0
2013-04-04 11:30:00,64.68,64.69,64.52,64.54,54400.0,58.2433,58.2523,58.0992,58.1172,54400.0
2013-04-04 12:00:00,64.55,64.59,64.35,64.54,118600.0,58.1262,58.1622,57.9461,58.1172,118600.0
2013-04-04 12:30:00,64.53,64.75,64.52,64.73,152600.0,58.1082,58.3063,58.0992,58.2883,152600.0
2013-04-04 13:00:00,64.72,64.72,64.54,64.65,44600.0,58.2793,58.2793,58.1172,58.2162,44600.0
2013-04-04 13:30:00,64.65,64.74,64.59,64.69,61800.0,58.2162,58.2973,58.1622,58.2523,61800.0
2013-04-04 14:00:00,64.69,64.77,64.63,64.77,58600.0,58.2523,58.3243,58.1982,58.3243,58600.0
2013-04-04 14:30:00,64.77,64.81,64.72,64.77,166400.0,58.3243,58.3603,58.2793,58.3243,166400.0
2013-04-04 15:00:00,64.77,64.84,64.65,64.68,147600.0,58.3243,58.3873,58.2162,58.2433,147600.0
2013-04-04 15:30:00,64.67,64.76,64.61,64.71,278400.0,58.2343,58.3153,58.1802,58.2703,278400.0
2013-04-05 09:30:00,63.65,63.78,63.0,63.6,185800.0,57.3158,57.4328,56.7304,57.2707,185800.0
2013-04-05 10:00:00,63.6,63.9,63.56,63.79,100700.0,57.2707,57.5409,57.2347,57.4418,100700.0
2013-04-05 10:30:00,63.79,64.02,63.72,63.88,100500.0,57.4418,57.6489,57.3788,57.5229,100500.0
2013-04-05 11:00:00,63.9,63.96,63.82,63.87,72900.0,57.5409,57.5949,57.4688,57.5139,72900.0
2013-04-05 11:30:00,63.87,64.08,63.82,64.03,79800.0,57.5139,57.703,57.4688,57.6579,79800.0
2013-04-05 12:00:00,64.04,64.14,64.01,64.11,52100.0,57.667,57.757,57.6399,57.73,52100.0
2013-04-05 12:30:00,64.11,64.21,64.08,64.12,39300.0,57.73,57.82,57.703,57.739,39300.0
2013-04-05 13:00:00,64.11,64.28,64.1,64.15,51200.0,57.73,57.8831,57.721,57.766,51200.0
2013-04-05 13:30:00,64.15,64.18,64.05,64.08,64000.0,57.766,57.793,57.676,57.703,64000.0
2013-04-05 14:00:00,64.08,64.37,64.06,64.32,111900.0,57.703,57.9641,57.685,57.9191,111900.0
2013-04-05 14:30:00,64.31,64.46,64.3,64.36,94900.0,57.9101,58.0452,57.9011,57.9551,94900.0
2013-04-05 15:00:00,64.36,64.49,64.28,64.47,131000.0,57.9551,58.0722,57.8831,58.0542,131000.0
2013-04-05 15:30:00,64.47,64.56,64.32,64.46,130500.0,58.0542,58.1352,57.9191,58.0452,130500.0
2013-04-08 09:30:00,64.52,64.52,63.56,63.7,92700.0,58.2539,58.2539,57.3871,57.5135,92700.0
2013-04-08 10:00:00,63.73,63.83,63.52,63.64,83100.0,57.5406,57.6309,57.351,57.4594,83100.0
2013-04-08 10:30:00,63.65,63.84,63.58,63.84,62600.0,57.4684,57.6399,57.4052,57.6399,62600.0
2013-04-08 11:00:00,63.82,63.85,63.72,63.75,76700.0,57.6219,57.649,57.5316,57.5587,76700.0
2013-04-08 11:30:00,63.76,63.97,63.73,63.9,34800.0,57.5677,57.7573,57.5406,57.6941,34800.0
2013-04-08 12:00:00,63.91,63.92,63.71,63.79,37200.0,57.7031,57.7122,57.5226,57.5948,37200.0
2013-04-08 12:30:00,63.8,63.95,63.8,63.86,25200.0,57.6038,57.7393,57.6038,57.658,25200.0
2013-04-08 13:00:00,63.86,63.92,63.84,63.88,19800.0,57.658,57.7122,57.6399,57.6761,19800.0
2013-04-08 13:30:00,63.87,63.99,63.81,63.97,31200.0,57.667,57.7754,57.6128,57.7573,31200.0
2013-04-08 14:00:00,63.98,64.0,63.88,63.88,45100.0,57.7663,57.7844,57.6761,57.6761,45100.0
2013-04-08 14:30:00,63.89,63.94,63.81,63.81,61600.0,57.6851,57.7302,57.6128,57.6128,61600.0
2013-04-08 15:00:00,63.81,63.86,63.74,63.8,113100.0,57.6128,57.658,57.5496,57.6038,113100.0
2013-04-08 15:30:00,63.81,63.84,63.68,63.84,303300.0,57.6128,57.6399,57.4955,57.6399,303300.0
2013-04-09 09:30:00,64.13,64.15,63.57,63.67,173000.0,57.9018,57.9198,57.3962,57.4864,173000.0
2013-04-09 10:00:00,63.65,63.86,63.61,63.71,97600.0,57.4684,57.658,57.4323,57.5226,97600.0
2013-04-09 10:30:00,63.7,63.7,63.37,63.39,213600.0,57.5135,57.5135,57.2156,57.2336,213600.0
2013-04-09 11:00:00,63.38,63.49,63.18,63.46,177100.0,57.2246,57.3239,57.044,57.2968,177100.0
2013-04-09 11:30:00,63.48,63.72,63.44,63.66,71800.0,57.3149,57.5316,57.2788,57.4774,71800.0
2013-04-09 12:00:00,63.66,63.67,63.4,63.48,117700.0,57.4774,57.4864,57.2427,57.3149,117700.0
2013-04-09 12:30:00,63.49,63.66,63.49,63.6,95000.0,57.3239,57.4774,57.3239,57.4232,95000.0
2013-04-09 13:00:00,63.61,63.98,63.6,63.96,227300.0,57.4323,57.7663,57.4232,57.7483,227300.0
2013-04-09 13:30:00,63.96,64.08,63.75,63.98,116300.0,57.7483,57.8566,57.5587,57.7663,116300.0
2013-04-09 14:00:00,63.97,63.98,63.74,63.76,79600.0,57.7573,57.7663,57.5496,57.5677,79600.0
2013-04-09 14:30:00,63.77,63.92,63.72,63.91,167700.0,57.5767,57.7122,57.5316,57.7031,167700.0
2013-04-09 15:00:00,63.92,64.05,63.83,63.97,119600.0,57.7122,57.8295,57.6309,57.7573,119600.0
2013-04-09 15:30:00,63.98,63.99,63.79,63.8,316400.0,57.7663,57.7754,57.5948,57.6038,316400.0
2013-04-10 09:30:00,64.02,64.46,63.76,64.43,127900.0,57.8025,58.1997,57.5677,58.1726,127900.0
2013-04-10 10:00:00,64.44,64.83,64.44,64.58,98300.0,58.1817,58.5338,58.1817,58.3081,98300.0
2013-04-10 10:30:00,64.59,64.89,64.54,64.89,43100.0,58.3171,58.588,58.272,58.588,43100.0
2013-04-10 11:00:00,64.89,64.95,64.6,64.8,69100.0,58.588,58.6421,58.3261,58.5067,69100.0
2013-04-10 11:30:00,64.8,64.85,64.72,64.8,55400.0,58.5067,58.5518,58.4345,58.5067,55400.0
2013-04-10 12:00:00,64.81,64.84,64.7,64.74,52200.0,58.5157,58.5428,58.4164,58.4525,52200.0
2013-04-10 12:30:00,64.74,65.0,64.74,64.97,49100.0,58.4525,58.6873,58.4525,58.6602,49100.0
2013-04-10 13:00:00,64.99,65.0,64.87,64.87,50100.0,58.6782,58.6873,58.5699,58.5699,50100.0
2013-04-10 13:30:00,64.87,64.94,64.82,64.82,36300.0,58.5699,58.6331,58.5248,58.5248,36300.0
2013-04-10 14:00:00,64.81,64.92,64.73,64.75,43700.0,58.5157,58.615,58.4435,58.4616,43700.0
2013-04-10 14:30:00,64.74,64.88,64.69,64.85,43700.0,58.4525,58.5789,58.4074,58.5518,43700.0
2013-04-10 15:00:00,64.86,64.88,64.73,64.85,57000.0,58.5609,58.5789,58.4435,58.5518,57000.0
2013-04-10 15:30:00,64.85,64.99,64.77,64.84,197500.0,58.5518,58.6782,58.4796,58.5428,197500.0
2013-04-11 09:30:00,65.03,65.3,64.89,65.14,91400.0,58.7144,58.9581,58.588,58.8137,91400.0
2013-04-11 10:00:00,65.13,65.18,64.97,65.08,59600.0,58.8047,58.8498,58.6602,58.7595,59600.0
2013-04-11 10:30:00,65.08,65.18,64.96,65.1,113300.0,58.7595,58.8498,58.6512,58.7776,113300.0
2013-04-11 11:00:00,65.11,65.2,65.07,65.17,72200.0,58.7866,58.8679,58.7505,58.8408,72200.0
2013-04-11 11:30:00,65.19,65.19,64.92,64.92,64400.0,58.8588,58.8588,58.615,58.615,64400.0
2013-04-11 12:00:00,64.92,64.97,64.84,64.86,49900.0,58.615,58.6602,58.5428,58.5609,49900.0
2013-04-11 12:30:00,64.86,64.89,64.81,64.89,54300.0,58.5609,58.588,58.5157,58.588,54300.0
2013-04-11 13:00:00,64.9,64.94,64.79,64.79,58300.0,58.597,58.6331,58.4977,58.4977,58300.0
2013-04-11 13:30:00,64.79,64.84,64.72,64.79,54000.0,58.4977,58.5428,58.4345,58.4977,54000.0
2013-04-11 14:00:00,64.81,64.89,64.72,64.88,108000.0,58.5157,58.588,58.4345,58.5789,108000.0
2013-04-11 14:30:00,64.87,64.97,64.73,64.84,124500.0,58.5699,58.6602,58.4435,58.5428,124500.0
2013-04-11 15:00:00,64.84,64.97,64.79,64.84,95300.0,58.5428,58.6602,58.4977,58.5428,95300.0
2013-04-11 15:30:00,64.85,64.96,64.78,64.94,388800.0,58.5518,58.6512,58.4886,58.6331,388800.0
2013-04-12 09:30:00,65.15,65.17,64.72,64.85,124200.0,58.8227,58.8408,58.4345,58.5518,124200.0
2013-04-12 10:00:00,64.8,64.82,64.58,64.68,121700.0,58.5067,58.5248,58.3081,58.3984,121700.0
2013-04-12 10:30:00,64.68,64.75,64.43,64.45,85700.0,58.3984,58.4616,58.1726,58.1907,85700.0
2013-04-12 11:00:00,64.43,64.55,64.27,64.5,111000.0,58.1726,58.281,58.0282,58.2358,111000.0
2013-04-12 11:30:00,64.49,64.67,64.42,64.66,129300.0,58.2268,58.3893,58.1636,58.3803,129300.0
2013-04-12 12:00:00,64.65,64.65,64.42,64.47,45400.0,58.3713,58.3713,58.1636,58.2088,45400.0
2013-04-12 12:30:00,64.45,64.59,64.43,64.53,49300.0,58.1907,58.3171,58.1726,58.2629,49300.0
2013-04-12 13:00:00,64.51,64.63,64.51,64.55,110000.0,58.2449,58.3532,58.2449,58.281,110000.0
2013-04-12 13:30:00,64.56,64.68,64.51,64.63,90000.0,58.29,58.3984,58.2449,58.3532,90000.0
2013-04-12 14:00:00,64.63,64.69,64.56,64.57,39700.0,58.3532,58.4074,58.29,58.299,39700.0
2013-04-12 14:30:00,64.56,64.61,64.48,64.53,37000.0,58.29,58.3352,58.2178,58.2629,37000.0
2013-04-12 15:00:00,64.52,64.64,64.5,64.62,94600.0,58.2539,58.3622,58.2358,58.3442,94600.0
2013-04-12 15:30:00,64.63,64.72,64.6,64.69,201200.0,58.3532,58.4345,58.3261,58.4074,201200.0
2013-04-15 09:30:00,64.63,64.63,63.96,64.08,145100.0,58.3532,58.3532,57.7483,57.8566,145100.0
2013-04-15 10:00:00,64.05,64.39,63.96,64.29,93100.0,57.8295,58.1365,57.7483,58.0462,93100.0
2013-04-15 10:30:00,64.28,64.59,64.18,64.37,121400.0,58.0372,58.3171,57.9469,58.1185,121400.0
2013-04-15 11:00:00,64.35,64.35,64.17,64.33,63600.0,58.1004,58.1004,57.9379,58.0823,63600.0
2013-04-15 11:30:00,64.32,64.39,63.85,63.93,67000.0,58.0733,58.1365,57.649,57.7212,67000.0
2013-04-15 12:00:00,63.95,63.98,63.61,63.64,90600.0,57.7393,57.7663,57.4323,57.4594,90600.0
2013-04-15 12:30:00,63.65,63.69,63.49,63.69,81200.0,57.4684,57.5045,57.3239,57.5045,81200.0
2013-04-15 13:00:00,63.69,63.77,63.58,63.72,62900.0,57.5045,57.5767,57.4052,57.5316,62900.0
2013-04-15 13:30:00,63.71,63.74,63.56,63.66,65900.0,57.5226,57.5496,57.3871,57.4774,65900.0
2013-04-15 14:00:00,63.65,63.74,63.58,63.66,110000.0,57.4684,57.5496,57.4052,57.4774,110000.0
2013-04-15 14:30:00,63.68,63.81,63.4,63.45,101100.0,57.4955,57.6128,57.2427,57.2878,101100.0
2013-04-15 15:00:00,63.44,63.45,63.2,63.3,151300.0,57.2788,57.2878,57.0621,57.1524,151300.0
2013-04-15 15:30:00,63.31,63.4,63.02,63.08,414000.0,57.1614,57.2427,56.8996,56.9537,414000.0
2013-04-16 09:30:00,63.16,63.48,63.07,63.44,165300.0,57.026,57.3149,56.9447,57.2788,165300.0
2013-04-16 10:00:00,63.43,63.59,63.34,63.47,131500.0,57.2698,57.4142,57.1885,57.3059,131500.0
2013-04-16 10:30:00,63.47,63.56,63.32,63.49,100900.0,57.3059,57.3871,57.1704,57.3239,100900.0
2013-04-16 11:00:00,63.49,63.86,63.43,63.8,96300.0,57.3239,57.658,57.2698,57.6038,96300.0
2013-04-16 11:30:00,63.8,64.16,63.66,64.01,95800.0,57.6038,57.9289,57.4774,57.7934,95800.0
2013-04-16 12:00:00,64.03,64.12,63.76,63.84,77400.0,57.8115,57.8927,57.5677,57.6399,77400.0
2013-04-16 12:30:00,63.85,63.95,63.78,63.95,86200.0,57.649,57.7393,57.5858,57.7393,86200.0
2013-04-16 13:00:00,63.96,64.13,63.95,64.01,91900.0,57.7483,57.9018,57.7393,57.7934,91900.0
2013-04-16 13:30:00,64.02,64.13,64.01,64.08,69200.0,57.8025,57.9018,57.7934,57.8566,69200.0
2013-04-16 14:00:00,64.07,64.16,64.06,64.12,157600.0,57.8476,57.9289,57.8386,57.8927,157600.0
2013-04-16 14:30:00,64.12,64.14,63.93,63.95,130200.0,57.8927,57.9108,57.7212,57.7393,130200.0
2013-04-16 15:00:00,63.96,64.11,63.91,64.11,213700.0,57.7483,57.8837,57.7031,57.8837,213700.0
2013-04-16 15:30:00,64.11,64.24,64.05,64.2,279100.0,57.8837,58.0011,57.8295,57.965,279100.0
2013-04-17 09:30:00,63.79,63.88,63.24,63.65,315600.0,57.5948,57.6761,57.0982,57.4684,315600.0
2013-04-17 10:00:00,63.64,63.69,63.19,63.27,216800.0,57.4594,57.5045,57.0531,57.1253,216800.0
2013-04-17 10:30:00,63.25,63.25,62.76,62.82,204200.0,57.1072,57.1072,56.6648,56.719,204200.0
2013-04-17 11:00:00,62.8,63.03,62.72,62.96,208600.0,56.7009,56.9086,56.6287,56.8454,208600.0
2013-04-17 11:30:00,62.96,63.11,62.83,62.92,183200.0,56.8454,56.9808,56.728,56.8093,183200.0
2013-04-17 12:00:00,62.9,63.0,62.57,62.66,198600.0,56.7912,56.8815,56.4933,56.5745,198600.0
2013-04-17 12:30:00,62.67,62.9,62.63,62.88,180600.0,56.5836,56.7912,56.5474,56.7732,180600.0
2013-04-17 13:00:00,62.89,63.06,62.83,62.87,174600.0,56.7822,56.9357,56.728,56.7641,174600.0
2013-04-17 13:30:00,62.86,63.0,62.78,62.85,234600.0,56.7551,56.8815,56.6829,56.7461,234600.0
2013-04-17 14:00:00,62.86,62.94,62.59,62.74,200800.0,56.7551,56.8273,56.5113,56.6468,200800.0
2013-04-17 14:30:00,62.74,62.75,62.55,62.65,378600.0,56.6468,56.6558,56.4752,56.5655,378600.0
2013-04-17 15:00:00,62.63,63.03,62.63,62.98,309600.0,56.5474,56.9086,56.5474,56.8635,309600.0
2013-04-17 15:30:00,62.99,63.16,62.9,63.02,859600.0,56.8725,57.026,56.7912,56.8996,859600.0
2013-04-18 09:30:00,63.31,63.31,62.43,62.55,163400.0,57.1614,57.1614,56.3669,56.4752,163400.0
2013-04-18 10:00:00,62.56,62.7,62.19,62.7,158900.0,56.4842,56.6107,56.1502,56.6107,158900.0
2013-04-18 10:30:00,62.71,63.15,62.69,62.99,112800.0,56.6197,57.0169,56.6016,56.8725,112800.0
2013-04-18 11:00:00,62.98,62.99,62.72,62.74,109400.0,56.8635,56.8725,56.6287,56.6468,109400.0
2013-04-18 11:30:00,62.73,62.78,62.42,62.63,97000.0,56.6377,56.6829,56.3578,56.5474,97000.0
2013-04-18 12:00:00,62.62,62.76,62.51,62.69,57500.0,56.5384,56.6648,56.4391,56.6016,57500.0
2013-04-18 12:30:00,62.69,62.91,62.66,62.87,69000.0,56.6016,56.8003,56.5745,56.7641,69000.0
2013-04-18 13:00:00,62.87,62.96,62.75,62.81,61600.0,56.7641,56.8454,56.6558,56.71,61600.0
2013-04-18 13:30:00,62.81,62.92,62.75,62.92,67100.0,56.71,56.8093,56.6558,56.8093,67100.0
2013-04-18 14:00:00,62.91,62.96,62.76,62.85,202700.0,56.8003,56.8454,56.6648,56.7461,202700.0
2013-04-18 14:30:00,62.84,62.87,62.61,62.66,317900.0,56.7371,56.7641,56.5294,56.5745,317900.0
2013-04-18 15:00:00,62.66,62.68,62.44,62.45,172900.0,56.5745,56.5926,56.3759,56.3849,172900.0
2013-04-18 15:30:00,62.45,62.59,62.42,62.5,337700.0,56.3849,56.5113,56.3578,56.4301,337700.0
2013-04-19 09:30:00,62.08,62.37,61.85,62.37,552400.0,56.0509,56.3127,55.8432,56.3127,552400.0
2013-04-19 10:00:00,62.34,62.58,62.21,62.44,188700.0,56.2856,56.5023,56.1682,56.3759,188700.0
2013-04-19 10:30:00,62.43,62.86,62.41,62.85,155200.0,56.3669,56.7551,56.3488,56.7461,155200.0
2013-04-19 11:00:00,62.87,63.11,62.75,62.98,126900.0,56.7641,56.9808,56.6558,56.8635,126900.0
2013-04-19 11:30:00,62.99,63.17,62.99,63.11,97600.0,56.8725,57.035,56.8725,56.9808,97600.0
2013-04-19 12:00:00,63.11,63.15,62.92,62.99,113400.0,56.9808,57.0169,56.8093,56.8725,113400.0
2013-04-19 12:30:00,62.99,63.05,62.69,62.76,99000.0,56.8725,56.9267,56.6016,56.6648,99000.0
2013-04-19 13:00:00,62.76,62.98,62.7,62.91,109200.0,56.6648,56.8635,56.6107,56.8003,109200.0
2013-04-19 13:30:00,62.9,62.93,62.68,62.69,67700.0,56.7912,56.8183,56.5926,56.6016,67700.0
2013-04-19 14:00:00,62.68,62.94,62.64,62.87,111900.0,56.5926,56.8273,56.5565,56.7641,111900.0
2013-04-19 14:30:00,62.88,62.95,62.68,62.75,141600.0,56.7732,56.8364,56.5926,56.6558,141600.0
2013-04-19 15:00:00,62.75,62.84,62.67,62.83,156900.0,56.6558,56.7371,56.5836,56.728,156900.0
2013-04-19 15:30:00,62.84,63.04,62.79,62.97,596900.0,56.7371,56.9176,56.6919,56.8544,596900.0
2013-04-22 09:30:00,63.15,63.24,62.5,62.61,91500.0,57.0169,57.0982,56.4301,56.5294,91500.0
2013-04-22 10:00:00,62.58,62.66,62.22,62.28,128300.0,56.5023,56.5745,56.1773,56.2314,128300.0
2013-04-22 10:30:00,62.27,62.42,62.11,62.35,147300.0,56.2224,56.3578,56.078,56.2946,147300.0
2013-04-22 11:00:00,62.36,62.44,62.26,62.4,92100.0,56.3037,56.3759,56.2134,56.3398,92100.0
2013-04-22 11:30:00,62.4,62.69,62.34,62.6,96600.0,56.3398,56.6016,56.2856,56.5204,96600.0
2013-04-22 12:00:00,62.6,62.91,62.57,62.91,62500.0,56.5204,56.8003,56.4933,56.8003,62500.0
2013-04-22 12:30:00,62.9,62.9,62.54,62.56,94000.0,56.7912,56.7912,56.4662,56.4842,94000.0
2013-04-22 13:00:00,62.57,62.77,62.56,62.73,79000.0,56.4933,56.6739,56.4842,56.6377,79000.0
2013-04-22 13:30:00,62.72,62.86,62.72,62.76,62000.0,56.6287,56.7551,56.6287,56.6648,62000.0
2013-04-22 14:00:00,62.76,63.03,62.76,62.92,90700.0,56.6648,56.9086,56.6648,56.8093,90700.0
2013-04-22 14:30:00,62.92,63.02,62.85,62.91,74200.0,56.8093,56.8996,56.7461,56.8003,74200.0
2013-04-22 15:00:00,62.91,63.04,62.86,63.0,90500.0,56.8003,56.9176,56.7551,56.8815,90500.0
2013-04-22 15:30:00,63.0,63.06,62.81,62.86,292600.0,56.8815,56.9357,56.71,56.7551,292600.0
2013-04-23 09:30:00,63.37,63.74,63.13,63.59,117600.0,57.2156,57.5496,56.9989,57.4142,117600.0
2013-04-23 10:00:00,63.6,63.82,63.43,63.51,119500.0,57.4232,57.6219,57.2698,57.342,119500.0
2013-04-23 10:30:00,63.5,63.64,63.46,63.5,84700.0,57.333,57.4594,57.2968,57.333,84700.0
2013-04-23 11:00:00,63.51,63.72,63.5,63.63,82600.0,57.342,57.5316,57.333,57.4503,82600.0
2013-04-23 11:30:00,63.63,63.79,63.61,63.79,103000.0,57.4503,57.5948,57.4323,57.5948,103000.0
2013-04-23 12:00:00,63.78,64.25,63.7,64.21,175600.0,57.5858,58.0101,57.5135,57.974,175600.0
2013-04-23 12:30:00,64.22,64.24,63.92,64.0,133800.0,57.983,58.0011,57.7122,57.7844,133800.0
2013-04-23 13:00:00,64.0,64.09,63.27,64.01,132100.0,57.7844,57.8657,57.1253,57.7934,132100.0
2013-04-23 13:30:00,64.0,64.08,63.93,63.97,76200.0,57.7844,57.8566,57.7212,57.7573,76200.0
2013-04-23 14:00:00,63.98,63.99,63.68,63.69,55400.0,57.7663,57.7754,57.4955,57.5045,55400.0
2013-04-23 14:30:00,63.69,64.02,63.61,64.02,79900.0,57.5045,57.8025,57.4323,57.8025,79900.0
2013-04-23 15:00:00,64.02,64.15,63.85,63.89,226300.0,57.8025,57.9198,57.649,57.6851,226300.0
2013-04-23 15:30:00,63.88,64.03,63.87,63.97,216500.0,57.6761,57.8115,57.667,57.7573,216500.0
2013-04-24 09:30:00,64.29,64.6,64.01,64.06,105200.0,58.0462,58.3261,57.7934,57.8386,105200.0
2013-04-24 10:00:00,64.04,64.25,63.8,63.91,113700.0,57.8205,58.0101,57.6038,57.7031,113700.0
2013-04-24 10:30:00,63.92,64.24,63.91,64.14,60100.0,57.7122,58.0011,57.7031,57.9108,60100.0
2013-04-24 11:00:00,64.16,64.24,64.01,64.15,101200.0,57.9289,58.0011,57.7934,57.9198,101200.0
2013-04-24 11:30:00,64.15,64.21,63.91,63.93,45600.0,57.9198,57.974,57.7031,57.7212,45600.0
2013-04-24 12:00:00,63.94,64.0,63.72,63.73,110300.0,57.7302,57.7844,57.5316,57.5406,110300.0
2013-04-24 12:30:00,63.72,63.9,63.69,63.87,59800.0,57.5316,57.6941,57.5045,57.667,59800.0
2013-04-24 13:00:00,63.88,64.11,63.87,64.09,48300.0,57.6761,57.8837,57.667,57.8657,48300.0
2013-04-24 13:30:00,64.08,64.11,63.96,64.05,72700.0,57.8566,57.8837,57.7483,57.8295,72700.0
2013-04-24 14:00:00,64.06,64.17,63.97,64.04,91000.0,57.8386,57.9379,57.7573,57.8205,91000.0
2013-04-24 14:30:00,64.05,64.12,63.98,64.11,86900.0,57.8295,57.8927,57.7663,57.8837,86900.0
2013-04-24 15:00:00,64.1,64.18,64.03,64.08,139300.0,57.8747,57.9469,57.8115,57.8566,139300.0
2013-04-24 15:30:00,64.08,64.23,64.04,64.19,283800.0,57.8566,57.9921,57.8205,57.9559,283800.0
2013-04-25 09:30:00,55.75,56.83,55.54,55.95,3507000.0,50.3356,51.3107,50.146,50.5162,3507000.0
2013-04-25 10:00:00,55.96,56.28,55.8,56.05,1454800.0,50.5252,50.8142,50.3808,50.6065,1454800.0
2013-04-25 10:30:00,56.04,56.25,56.01,56.13,779200.0,50.5975,50.7871,50.5704,50.6787,779200.0
2013-04-25 11:00:00,56.14,56.16,55.92,56.08,576800.0,50.6878,50.7058,50.4891,50.6336,576800.0
2013-04-25 11:30:00,56.07,56.19,56.02,56.03,573000.0,50.6245,50.7329,50.5794,50.5884,573000.0
2013-04-25 12:00:00,56.03,56.03,55.95,56.0,992000.0,50.5884,50.5884,50.5162,50.5613,992000.0
2013-04-25 12:30:00,56.0,56.2,55.96,56.17,1241000.0,50.5613,50.7419,50.5252,50.7148,1241000.0
2013-04-25 13:00:00,56.16,56.17,56.08,56.14,597200.0,50.7058,50.7148,50.6336,50.6878,597200.0
2013-04-25 13:30:00,56.14,57.37,56.11,57.36,1296900.0,50.6878,51.7983,50.6607,51.7893,1296900.0
2013-04-25 14:00:00,57.36,57.37,56.76,57.08,818100.0,51.7893,51.7983,51.2475,51.5365,818100.0
2013-04-25 14:30:00,57.1,57.97,56.9,56.99,718200.0,51.5545,52.34,51.3739,51.4552,718200.0
2013-04-25 15:00:00,57.0,57.23,56.91,57.09,585100.0,51.4642,51.6719,51.383,51.5455,585100.0
2013-04-25 15:30:00,57.09,57.2,56.99,57.1,1012200.0,51.5455,51.6448,51.4552,51.5545,1012200.0
2013-04-26 09:30:00,57.0,57.71,56.82,57.68,1032400.0,51.4642,52.1053,51.3017,52.0782,1032400.0
2013-04-26 10:00:00,57.69,58.67,57.67,58.67,807200.0,52.0872,52.972,52.0692,52.972,807200.0
2013-04-26 10:30:00,58.66,59.23,58.45,58.45,908300.0,52.963,53.4777,52.7734,52.7734,908300.0
2013-04-26 11:00:00,58.45,58.45,58.16,58.4,557100.0,52.7734,52.7734,52.5116,52.7283,557100.0
2013-04-26 11:30:00,58.41,58.55,58.27,58.47,568000.0,52.7373,52.8637,52.6109,52.7915,568000.0
2013-04-26 12:00:00,58.47,58.89,58.4,58.82,441300.0,52.7915,53.1707,52.7283,53.1075,441300.0
2013-04-26 12:30:00,58.81,58.83,58.47,58.75,500300.0,53.0984,53.1165,52.7915,53.0443,500300.0
2013-04-26 13:00:00,58.75,58.75,58.59,58.66,253000.0,53.0443,53.0443,52.8998,52.963,253000.0
2013-04-26 13:30:00,58.66,58.85,58.6,58.8,277500.0,52.963,53.1346,52.9088,53.0894,277500.0
2013-04-26 14:00:00,58.79,59.23,58.78,58.98,596400.0,53.0804,53.4777,53.0714,53.2519,596400.0
2013-04-26 14:30:00,58.98,59.35,58.97,59.26,697800.0,53.2519,53.586,53.2429,53.5047,697800.0
2013-04-26 15:00:00,59.26,59.3,59.01,59.23,422100.0,53.5047,53.5409,53.279,53.4777,422100.0
2013-04-26 15:30:00,59.22,59.8,59.21,59.36,1544700.0,53.4686,53.9923,53.4596,53.595,1544700.0
2013-04-29 09:30:00,59.5,59.86,59.38,59.79,471800.0,53.7214,54.0465,53.6131,53.9833,471800.0
2013-04-29 10:00:00,59.79,60.28,59.79,60.14,319800.0,53.9833,54.4257,53.9833,54.2993,319800.0
2013-04-29 10:30:00,60.13,60.37,59.9,60.02,588600.0,54.2902,54.5069,54.0826,54.1909,588600.0
2013-04-29 11:00:00,60.03,60.24,60.01,60.13,313800.0,54.2,54.3896,54.1819,54.2902,313800.0
2013-04-29 11:30:00,60.14,60.41,60.07,60.41,145700.0,54.2993,54.5431,54.2361,54.5431,145700.0
2013-04-29 12:00:00,60.4,60.59,60.35,60.49,147100.0,54.534,54.7056,54.4889,54.6153,147100.0
2013-04-29 12:30:00,60.5,60.8,60.48,60.75,164100.0,54.6243,54.8952,54.6063,54.85,164100.0
2013-04-29 13:00:00,60.74,60.77,60.55,60.58,165100.0,54.841,54.8681,54.6695,54.6965,165100.0
2013-04-29 13:30:00,60.57,60.75,60.55,60.68,225100.0,54.6875,54.85,54.6695,54.7868,225100.0
2013-04-29 14:00:00,60.68,60.98,60.67,60.95,213800.0,54.7868,55.0577,54.7778,55.0306,213800.0
2013-04-29 14:30:00,60.94,61.1,60.91,60.94,251200.0,55.0216,55.166,54.9945,55.0216,251200.0
2013-04-29 15:00:00,60.94,60.96,60.71,60.81,257300.0,55.0216,55.0396,54.8139,54.9042,257300.0
2013-04-29 15:30:00,60.81,61.03,60.78,60.94,589800.0,54.9042,55.1028,54.8771,55.0216,589800.0
2013-04-30 09:30:00,60.82,60.82,59.67,59.82,421800.0,54.9132,54.9132,53.8749,54.0104,421800.0
2013-04-30 10:00:00,59.86,59.96,59.47,59.47,472900.0,54.0465,54.1368,53.6943,53.6943,472900.0
2013-04-30 10:30:00,59.48,59.9,59.48,59.81,387200.0,53.7034,54.0826,53.7034,54.0013,387200.0
2013-04-30 11:00:00,59.82,59.94,59.59,59.64,429600.0,54.0104,54.1187,53.8027,53.8478,429600.0
2013-04-30 11:30:00,59.65,59.65,59.55,59.64,129700.0,53.8569,53.8569,53.7666,53.8478,129700.0
2013-04-30 12:00:00,59.64,59.81,59.64,59.77,306600.0,53.8478,54.0013,53.8478,53.9652,306600.0
2013-04-30 12:30:00,59.77,59.81,59.7,59.73,125800.0,53.9652,54.0013,53.902,53.9291,125800.0
2013-04-30 13:00:00,59.74,59.77,59.62,59.62,214000.0,53.9381,53.9652,53.8298,53.8298,214000.0
2013-04-30 13:30:00,59.62,59.75,59.49,59.74,138400.0,53.8298,53.9472,53.7124,53.9381,138400.0
2013-04-30 14:00:00,59.74,59.76,59.61,59.7,196200.0,53.9381,53.9562,53.8207,53.902,196200.0
2013-04-30 14:30:00,59.7,59.7,59.41,59.44,220400.0,53.902,53.902,53.6402,53.6673,220400.0
2013-04-30 15:00:00,59.44,59.46,59.11,59.33,744100.0,53.6673,53.6853,53.3693,53.5679,744100.0
2013-04-30 15:30:00,59.34,59.67,59.32,59.64,938300.0,53.577,53.8749,53.5589,53.8478,938300.0
2013-05-01 09:30:00,59.51,60.03,59.25,59.86,385400.0,53.7305,54.2,53.4957,54.0465,385400.0
2013-05-01 10:00:00,59.88,59.91,59.58,59.77,267800.0,54.0645,54.0916,53.7937,53.9652,267800.0
2013-05-01 10:30:00,59.76,60.3,59.72,60.28,145500.0,53.9562,54.4437,53.9201,54.4257,145500.0
2013-05-01 11:00:00,60.28,60.3,60.12,60.23,182700.0,54.4257,54.4437,54.2812,54.3805,182700.0
2013-05-01 11:30:00,60.23,60.3,60.13,60.3,87800.0,54.3805,54.4437,54.2902,54.4437,87800.0
2013-05-01 12:00:00,60.3,60.42,60.27,60.41,92100.0,54.4437,54.5521,54.4167,54.5431,92100.0
2013-05-01 12:30:00,60.4,60.44,60.33,60.35,84800.0,54.534,54.5701,54.4708,54.4889,84800.0
2013-05-01 13:00:00,60.36,60.36,60.19,60.34,70200.0,54.4979,54.4979,54.3444,54.4799,70200.0
2013-05-01 13:30:00,60.34,60.35,60.12,60.18,73600.0,54.4799,54.4889,54.2812,54.3354,73600.0
2013-05-01 14:00:00,60.19,60.47,60.19,60.32,124300.0,54.3444,54.5972,54.3444,54.4618,124300.0
2013-05-01 14:30:00,60.3,60.32,60.06,60.15,135900.0,54.4437,54.4618,54.227,54.3083,135900.0
2013-05-01 15:00:00,60.14,60.15,59.73,59.75,301500.0,54.2993,54.3083,53.9291,53.9472,301500.0
2013-05-01 15:30:00,59.76,60.02,59.75,59.96,425000.0,53.9562,54.1909,53.9472,54.1368,425000.0
2013-05-02 09:30:00,59.91,60.09,59.33,59.55,405100.0,54.0916,54.2541,53.5679,53.7666,405100.0
2013-05-02 10:00:00,59.57,59.9,59.56,59.85,166300.0,53.7846,54.0826,53.7756,54.0374,166300.0
2013-05-02 10:30:00,59.82,60.14,59.69,60.05,256900.0,54.0104,54.2993,53.893,54.218,256900.0
2013-05-02 11:00:00,60.07,60.21,59.89,60.19,180800.0,54.2361,54.3625,54.0736,54.3444,180800.0
2013-05-02 11:30:00,60.19,60.42,60.19,60.2,80200.0,54.3444,54.5521,54.3444,54.3534,80200.0
2013-05-02 12:00:00,60.2,60.33,60.15,60.24,74100.0,54.3534,54.4708,54.3083,54.3896,74100.0
2013-05-02 12:30:00,60.24,60.41,60.19,60.39,120200.0,54.3896,54.5431,54.3444,54.525,120200.0
2013-05-02 13:00:00,60.37,60.64,60.37,60.55,93600.0,54.5069,54.7507,54.5069,54.6695,93600.0
2013-05-02 13:30:00,60.54,60.55,60.42,60.47,88000.0,54.6604,54.6695,54.5521,54.5972,88000.0
2013-05-02 14:00:00,60.48,60.48,60.11,60.16,181700.0,54.6063,54.6063,54.2722,54.3173,181700.0
2013-05-02 14:30:00,60.15,60.25,60.14,60.2,137900.0,54.3083,54.3986,54.2993,54.3534,137900.0
2013-05-02 15:00:00,60.21,60.25,60.13,60.13,159600.0,54.3625,54.3986,54.2902,54.2902,159600.0
2013-05-02 15:30:00,60.14,60.19,59.98,60.07,321800.0,54.2993,54.3444,54.1548,54.2361,321800.0
2013-05-03 09:30:00,60.67,60.69,60.11,60.42,191200.0,54.7778,54.7959,54.2722,54.5521,191200.0
2013-05-03 10:00:00,60.41,60.5,60.27,60.35,257400.0,54.5431,54.6243,54.4167,54.4889,257400.0
2013-05-03 10:30:00,60.34,60.59,60.31,60.57,165400.0,54.4799,54.7056,54.4528,54.6875,165400.0
2013-05-03 11:00:00,60.58,60.75,60.5,60.51,69600.0,54.6965,54.85,54.6243,54.6333,69600.0
2013-05-03 11:30:00,60.52,60.64,60.45,60.57,126600.0,54.6424,54.7507,54.5792,54.6875,126600.0
2013-05-03 12:00:00,60.56,60.63,60.5,60.58,109000.0,54.6785,54.7417,54.6243,54.6965,109000.0
2013-05-03 12:30:00,60.58,60.66,60.42,60.64,172600.0,54.6965,54.7688,54.5521,54.7507,172600.0
2013-05-03 13:00:00,60.65,60.69,60.6,60.6,109800.0,54.7597,54.7959,54.7146,54.7146,109800.0
2013-05-03 13:30:00,60.6,60.66,60.55,60.61,112900.0,54.7146,54.7688,54.6695,54.7236,112900.0
2013-05-03 14:00:00,60.6,60.64,60.55,60.57,110400.0,54.7146,54.7507,54.6695,54.6875,110400.0
2013-05-03 14:30:00,60.57,60.58,60.42,60.44,161400.0,54.6875,54.6965,54.5521,54.5701,161400.0
2013-05-03 15:00:00,60.45,60.51,60.25,60.35,166200.0,54.5792,54.6333,54.3986,54.4889,166200.0
2013-05-03 15:30:00,60.35,60.36,60.21,60.25,436700.0,54.4889,54.4979,54.3625,54.3986,436700.0
2013-05-06 09:30:00,60.76,60.98,60.2,60.36,130100.0,54.8591,55.0577,54.3534,54.4979,130100.0
2013-05-06 10:00:00,60.37,60.56,60.23,60.49,196500.0,54.5069,54.6785,54.3805,54.6153,196500.0
2013-05-06 10:30:00,60.49,60.59,60.36,60.37,145500.0,54.6153,54.7056,54.4979,54.5069,145500.0
2013-05-06 11:00:00,60.37,60.46,60.14,60.18,293400.0,54.5069,54.5882,54.2993,54.3354,293400.0
2013-05-06 11:30:00,60.18,60.33,60.13,60.33,99500.0,54.3354,54.4708,54.2902,54.4708,99500.0
2013-05-06 12:00:00,60.36,60.76,60.35,60.71,306500.0,54.4979,54.8591,54.4889,54.8139,306500.0
2013-05-06 12:30:00,60.7,60.7,60.53,60.6,40700.0,54.8049,54.8049,54.6514,54.7146,40700.0
2013-05-06 13:00:00,60.61,60.61,60.5,60.52,30200.0,54.7236,54.7236,54.6243,54.6424,30200.0
2013-05-06 13:30:00,60.51,60.57,60.51,60.56,45400.0,54.6333,54.6875,54.6333,54.6785,45400.0
2013-05-06 14:00:00,60.56,60.58,60.5,60.51,36900.0,54.6785,54.6965,54.6243,54.6333,36900.0
2013-05-06 14:30:00,60.5,60.55,60.46,60.53,55900.0,54.6243,54.6695,54.5882,54.6514,55900.0
2013-05-06 15:00:00,60.53,60.66,60.48,60.59,128500.0,54.6514,54.7688,54.6063,54.7056,128500.0
2013-05-06 15:30:00,60.59,60.77,60.59,60.75,328500.0,54.7056,54.8681,54.7056,54.85,328500.0
2013-05-07 09:30:00,60.58,60.7,60.17,60.55,184800.0,54.6965,54.8049,54.3264,54.6695,184800.0
2013-05-07 10:00:00,60.55,60.59,60.21,60.46,231500.0,54.6695,54.7056,54.3625,54.5882,231500.0
2013-05-07 10:30:00,60.46,60.47,60.22,60.22,153100.0,54.5882,54.5972,54.3715,54.3715,153100.0
2013-05-07 11:00:00,60.23,60.46,60.19,60.32,103400.0,54.3805,54.5882,54.3444,54.4618,103400.0
2013-05-07 11:30:00,60.32,60.37,60.27,60.35,45600.0,54.4618,54.5069,54.4167,54.4889,45600.0
2013-05-07 12:00:00,60.36,60.4,60.23,60.24,51000.0,54.4979,54.534,54.3805,54.3896,51000.0
2013-05-07 12:30:00,60.25,60.43,60.21,60.38,38700.0,54.3986,54.5611,54.3625,54.516,38700.0
2013-05-07 13:00:00,60.38,60.51,60.36,60.5,38300.0,54.516,54.6333,54.4979,54.6243,38300.0
2013-05-07 13:30:00,60.51,60.59,60.49,60.5,115600.0,54.6333,54.7056,54.6153,54.6243,115600.0
2013-05-07 14:00:00,60.51,60.56,60.48,60.5,76500.0,54.6333,54.6785,54.6063,54.6243,76500.0
2013-05-07 14:30:00,60.51,60.58,60.48,60.51,97900.0,54.6333,54.6965,54.6063,54.6333,97900.0
2013-05-07 15:00:00,60.51,60.56,60.41,60.43,103600.0,54.6333,54.6785,54.5431,54.5611,103600.0
2013-05-07 15:30:00,60.43,60.58,60.41,60.58,217800.0,54.5611,54.6965,54.5431,54.6965,217800.0
2013-05-08 09:30:00,60.29,60.54,60.02,60.31,330200.0,54.4347,54.6604,54.1909,54.4528,330200.0
2013-05-08 10:00:00,60.31,60.31,60.08,60.29,494400.0,54.4528,54.4528,54.2451,54.4347,494400.0
2013-05-08 10:30:00,60.29,60.34,60.18,60.21,267200.0,54.4347,54.4799,54.3354,54.3625,267200.0
2013-05-08 11:00:00,60.2,60.24,60.14,60.15,226600.0,54.3534,54.3896,54.2993,54.3083,226600.0
2013-05-08 11:30:00,60.15,60.26,60.08,60.26,175800.0,54.3083,54.4076,54.2451,54.4076,175800.0
2013-05-08 12:00:00,60.26,60.38,60.24,60.29,271600.0,54.4076,54.516,54.3896,54.4347,271600.0
2013-05-08 12:30:00,60.28,60.31,60.23,60.28,179000.0,54.4257,54.4528,54.3805,54.4257,179000.0
2013-05-08 13:00:00,60.28,60.38,60.27,60.29,129200.0,54.4257,54.516,54.4167,54.4347,129200.0
2013-05-08 13:30:00,60.3,60.37,60.28,60.28,110600.0,54.4437,54.5069,54.4257,54.4257,110600.0
2013-05-08 14:00:00,60.28,60.31,60.18,60.18,152600.0,54.4257,54.4528,54.3354,54.3354,152600.0
2013-05-08 14:30:00,60.18,60.3,60.07,60.26,336600.0,54.3354,54.4437,54.2361,54.4076,336600.0
2013-05-08 15:00:00,60.26,60.46,60.25,60.46,322000.0,54.4076,54.5882,54.3986,54.5882,322000.0
2013-05-08 15:30:00,60.46,60.55,60.39,60.48,727800.0,54.5882,54.6695,54.525,54.6063,727800.0
2013-05-09 09:30:00,59.67,60.26,59.48,59.65,460100.0,53.8749,54.4076,53.7034,53.8569,460100.0
2013-05-09 10:00:00,59.64,59.69,59.46,59.46,418600.0,53.8478,53.893,53.6853,53.6853,418600.0
2013-05-09 10:30:00,59.47,59.8,59.47,59.78,275600.0,53.6943,53.9923,53.6943,53.9742,275600.0
2013-05-09 11:00:00,59.76,59.85,59.45,59.69,191500.0,53.9562,54.0374,53.6763,53.893,191500.0
2013-05-09 11:30:00,59.69,59.79,59.54,59.73,312600.0,53.893,53.9833,53.7575,53.9291,312600.0
2013-05-09 12:00:00,59.74,59.89,59.6,59.62,120300.0,53.9381,54.0736,53.8117,53.8298,120300.0
2013-05-09 12:30:00,59.62,59.81,59.6,59.73,138500.0,53.8298,54.0013,53.8117,53.9291,138500.0
2013-05-09 13:00:00,59.74,59.8,59.66,59.79,157300.0,53.9381,53.9923,53.8659,53.9833,157300.0
2013-05-09 13:30:00,59.79,59.83,59.7,59.76,174200.0,53.9833,54.0194,53.902,53.9562,174200.0
2013-05-09 14:00:00,59.76,59.76,59.51,59.51,151700.0,53.9562,53.9562,53.7305,53.7305,151700.0
2013-05-09 14:30:00,59.51,59.52,59.13,59.14,297400.0,53.7305,53.7395,53.3874,53.3964,297400.0
2013-05-09 15:00:00,59.15,59.32,59.1,59.19,285800.0,53.4054,53.5589,53.3603,53.4415,285800.0
2013-05-09 15:30:00,59.19,59.21,58.88,58.98,705400.0,53.4415,53.4596,53.1616,53.2519,705400.0
2013-05-10 09:30:00,59.54,59.79,59.28,59.76,261200.0,53.7575,53.9833,53.5228,53.9562,261200.0
2013-05-10 10:00:00,59.76,59.94,59.71,59.79,282200.0,53.9562,54.1187,53.911,53.9833,282200.0
2013-05-10 10:30:00,59.78,59.78,59.6,59.65,141400.0,53.9742,53.9742,53.8117,53.8569,141400.0
2013-05-10 11:00:00,59.65,59.74,59.64,59.71,133300.0,53.8569,53.9381,53.8478,53.911,133300.0
2013-05-10 11:30:00,59.73,59.89,59.71,59.74,123400.0,53.9291,54.0736,53.911,53.9381,123400.0
2013-05-10 12:00:00,59.73,59.78,59.6,59.61,151800.0,53.9291,53.9742,53.8117,53.8207,151800.0
2013-05-10 12:30:00,59.6,59.69,59.39,59.68,184800.0,53.8117,53.893,53.6221,53.884,184800.0
2013-05-10 13:00:00,59.68,59.7,59.57,59.68,135000.0,53.884,53.902,53.7846,53.884,135000.0
2013-05-10 13:30:00,59.69,59.74,59.64,59.74,68300.0,53.893,53.9381,53.8478,53.9381,68300.0
2013-05-10 14:00:00,59.73,60.08,59.73,60.08,96200.0,53.9291,54.2451,53.9291,54.2451,96200.0
2013-05-10 14:30:00,60.07,60.12,59.92,59.94,161400.0,54.2361,54.2812,54.1006,54.1187,161400.0
2013-05-10 15:00:00,59.94,60.14,59.92,60.12,199500.0,54.1187,54.2993,54.1006,54.2812,199500.0
2013-05-10 15:30:00,60.11,60.23,60.02,60.2,291000.0,54.2722,54.3805,54.1909,54.3534,291000.0
2013-05-13 09:30:00,59.89,59.97,59.46,59.46,211000.0,54.0736,54.1458,53.6853,53.6853,211000.0
2013-05-13 10:00:00,59.42,59.56,59.3,59.36,106300.0,53.6492,53.7756,53.5409,53.595,106300.0
2013-05-13 10:30:00,59.37,59.59,59.32,59.39,192200.0,53.6041,53.8027,53.5589,53.6221,192200.0
2013-05-13 11:00:00,59.4,59.4,59.18,59.28,84500.0,53.6311,53.6311,53.4325,53.5228,84500.0
2013-05-13 11:30:00,59.28,59.65,59.25,59.62,59700.0,53.5228,53.8569,53.4957,53.8298,59700.0
2013-05-13 12:00:00,59.62,59.64,59.54,59.58,41000.0,53.8298,53.8478,53.7575,53.7937,41000.0
2013-05-13 12:30:00,59.59,59.63,59.42,59.42,372600.0,53.8027,53.8388,53.6492,53.6492,372600.0
2013-05-13 13:00:00,59.43,59.44,59.2,59.23,90000.0,53.6582,53.6673,53.4506,53.4777,90000.0
2013-05-13 13:30:00,59.23,59.26,59.04,59.08,125600.0,53.4777,53.5047,53.3061,53.3422,125600.0
2013-05-13 14:00:00,59.08,59.19,59.03,59.12,123800.0,53.3422,53.4415,53.2971,53.3783,123800.0
2013-05-13 14:30:00,59.13,59.31,59.09,59.22,146500.0,53.3874,53.5499,53.3513,53.4686,146500.0
2013-05-13 15:00:00,59.24,59.27,58.93,58.99,187300.0,53.4867,53.5138,53.2068,53.261,187300.0
2013-05-13 15:30:00,58.99,59.08,58.93,58.99,328200.0,53.261,53.3422,53.2068,53.261,328200.0
2013-05-14 09:30:00,59.14,59.3,58.93,58.99,192300.0,53.3964,53.5409,53.2068,53.261,192300.0
2013-05-14 10:00:00,58.98,59.29,58.87,59.29,210200.0,53.2519,53.5318,53.1526,53.5318,210200.0
2013-05-14 10:30:00,59.28,59.33,59.15,59.32,124400.0,53.5228,53.5679,53.4054,53.5589,124400.0
2013-05-14 11:00:00,59.32,59.57,59.26,59.55,206600.0,53.5589,53.7846,53.5047,53.7666,206600.0
2013-05-14 11:30:00,59.55,59.57,59.38,59.46,90900.0,53.7666,53.7846,53.6131,53.6853,90900.0
2013-05-14 12:00:00,59.45,59.49,59.18,59.19,94000.0,53.6763,53.7124,53.4325,53.4415,94000.0
2013-05-14 12:30:00,59.19,59.34,59.12,59.13,77700.0,53.4415,53.577,53.3783,53.3874,77700.0
2013-05-14 13:00:00,59.14,59.26,59.02,59.08,97400.0,53.3964,53.5047,53.288,53.3422,97400.0
2013-05-14 13:30:00,59.09,59.15,59.01,59.08,106700.0,53.3513,53.4054,53.279,53.3422,106700.0
2013-05-14 14:00:00,59.08,59.12,58.98,59.01,110700.0,53.3422,53.3783,53.2519,53.279,110700.0
2013-05-14 14:30:00,59.02,59.11,58.96,59.06,108800.0,53.288,53.3693,53.2339,53.3242,108800.0
2013-05-14 15:00:00,59.06,59.21,59.05,59.21,110100.0,53.3242,53.4596,53.3151,53.4596,110100.0
2013-05-14 15:30:00,59.21,59.22,59.1,59.12,291000.0,53.4596,53.4686,53.3603,53.3783,291000.0
2013-05-15 09:30:00,59.14,59.42,59.01,59.34,494700.0,53.3964,53.6492,53.279,53.577,494700.0
2013-05-15 10:00:00,59.34,59.4,59.27,59.36,124900.0,53.577,53.6311,53.5138,53.595,124900.0
2013-05-15 10:30:00,59.34,59.46,59.33,59.43,209400.0,53.577,53.6853,53.5679,53.6582,209400.0
2013-05-15 11:00:00,59.46,59.82,59.42,59.75,298700.0,53.6853,54.0104,53.6492,53.9472,298700.0
2013-05-15 11:30:00,59.73,59.88,59.71,59.88,62900.0,53.9291,54.0645,53.911,54.0645,62900.0
2013-05-15 12:00:00,59.87,59.99,59.85,59.88,100800.0,54.0555,54.1638,54.0374,54.0645,100800.0
2013-05-15 12:30:00,59.88,59.95,59.86,59.88,86400.0,54.0645,54.1277,54.0465,54.0645,86400.0
2013-05-15 13:00:00,59.87,60.06,59.87,60.05,125900.0,54.0555,54.227,54.0555,54.218,125900.0
2013-05-15 13:30:00,60.04,60.49,60.04,60.4,328400.0,54.209,54.6153,54.209,54.534,328400.0
2013-05-15 14:00:00,60.38,60.7,60.38,60.67,342900.0,54.516,54.8049,54.516,54.7778,342900.0
2013-05-15 14:30:00,60.67,60.86,60.58,60.74,255300.0,54.7778,54.9493,54.6965,54.841,255300.0
2013-05-15 15:00:00,60.72,60.72,60.46,60.53,239800.0,54.8229,54.8229,54.5882,54.6514,239800.0
2013-05-15 15:30:00,60.53,60.68,60.49,60.59,449100.0,54.6514,54.7868,54.6153,54.7056,449100.0
2013-05-16 09:30:00,60.41,60.9,60.41,60.71,148200.0,54.5431,54.9855,54.5431,54.8139,148200.0
2013-05-16 10:00:00,60.71,60.71,60.37,60.44,132500.0,54.8139,54.8139,54.5069,54.5701,132500.0
2013-05-16 10:30:00,60.44,60.47,60.13,60.24,105600.0,54.5701,54.5972,54.2902,54.3896,105600.0
2013-05-16 11:00:00,60.25,60.28,60.1,60.18,171500.0,54.3986,54.4257,54.2632,54.3354,171500.0
2013-05-16 11:30:00,60.17,60.27,60.13,60.2,160200.0,54.3264,54.4167,54.2902,54.3534,160200.0
2013-05-16 12:00:00,60.2,60.31,60.18,60.22,119200.0,54.3534,54.4528,54.3354,54.3715,119200.0
2013-05-16 12:30:00,60.22,60.31,60.22,60.25,115500.0,54.3715,54.4528,54.3715,54.3986,115500.0
2013-05-16 13:00:00,60.25,60.3,60.23,60.26,107900.0,54.3986,54.4437,54.3805,54.4076,107900.0
2013-05-16 13:30:00,60.26,60.34,60.25,60.3,351000.0,54.4076,54.4799,54.3986,54.4437,351000.0
2013-05-16 14:00:00,60.3,60.38,60.25,60.32,132200.0,54.4437,54.516,54.3986,54.4618,132200.0
2013-05-16 14:30:00,60.32,60.34,60.19,60.19,142400.0,54.4618,54.4799,54.3444,54.3444,142400.0
2013-05-16 15:00:00,60.2,60.21,59.92,60.04,181300.0,54.3534,54.3625,54.1006,54.209,181300.0
2013-05-16 15:30:00,60.04,60.05,59.84,59.86,428300.0,54.209,54.218,54.0284,54.0465,428300.0
2013-05-17 09:30:00,59.96,60.12,59.47,59.75,317900.0,54.1368,54.2812,53.6943,53.9472,317900.0
2013-05-17 10:00:00,59.75,60.16,59.75,60.12,91200.0,53.9472,54.3173,53.9472,54.2812,91200.0
2013-05-17 10:30:00,60.13,60.31,60.03,60.24,114900.0,54.2902,54.4528,54.2,54.3896,114900.0
2013-05-17 11:00:00,60.25,60.41,60.13,60.4,126200.0,54.3986,54.5431,54.2902,54.534,126200.0
2013-05-17 11:30:00,60.4,60.48,60.29,60.47,133700.0,54.534,54.6063,54.4347,54.5972,133700.0
2013-05-17 12:00:00,60.49,60.49,60.22,60.26,94600.0,54.6153,54.6153,54.3715,54.4076,94600.0
2013-05-17 12:30:00,60.27,60.35,60.22,60.28,71400.0,54.4167,54.4889,54.3715,54.4257,71400.0
2013-05-17 13:00:00,60.29,60.35,60.17,60.18,69900.0,54.4347,54.4889,54.3264,54.3354,69900.0
2013-05-17 13:30:00,60.18,60.32,60.15,60.23,73400.0,54.3354,54.4618,54.3083,54.3805,73400.0
2013-05-17 14:00:00,60.23,60.31,60.2,60.23,77900.0,54.3805,54.4528,54.3534,54.3805,77900.0
2013-05-17 14:30:00,60.24,60.41,60.23,60.41,109700.0,54.3896,54.5431,54.3805,54.5431,109700.0
2013-05-17 15:00:00,60.42,60.72,60.42,60.71,310400.0,54.5521,54.8229,54.5521,54.8139,310400.0
2013-05-17 15:30:00,60.71,60.83,60.58,60.63,466900.0,54.8139,54.9223,54.6965,54.7417,466900.0
2013-05-20 09:30:00,60.34,60.75,60.11,60.31,125500.0,54.4799,54.85,54.2722,54.4528,125500.0
2013-05-20 10:00:00,60.32,60.39,60.2,60.22,126700.0,54.4618,54.525,54.3534,54.3715,126700.0
2013-05-20 10:30:00,60.21,60.21,59.89,59.96,106900.0,54.3625,54.3625,54.0736,54.1368,106900.0
2013-05-20 11:00:00,59.97,60.28,59.95,59.97,141400.0,54.1458,54.4257,54.1277,54.1458,141400.0
2013-05-20 11:30:00,59.97,60.01,59.9,59.91,76000.0,54.1458,54.1819,54.0826,54.0916,76000.0
2013-05-20 12:00:00,59.89,59.94,59.8,59.86,103100.0,54.0736,54.1187,53.9923,54.0465,103100.0
2013-05-20 12:30:00,59.86,59.9,59.56,59.65,135900.0,54.0465,54.0826,53.7756,53.8569,135900.0
2013-05-20 13:00:00,59.65,59.79,59.6,59.67,123000.0,53.8569,53.9833,53.8117,53.8749,123000.0
2013-05-20 13:30:00,59.68,59.78,59.53,59.64,94500.0,53.884,53.9742,53.7485,53.8478,94500.0
2013-05-20 14:00:00,59.67,59.76,59.53,59.66,114300.0,53.8749,53.9562,53.7485,53.8659,114300.0
2013-05-20 14:30:00,59.67,59.69,59.58,59.6,101900.0,53.8749,53.893,53.7937,53.8117,101900.0
2013-05-20 15:00:00,59.6,59.7,59.52,59.63,142600.0,53.8117,53.902,53.7395,53.8388,142600.0
2013-05-20 15:30:00,59.63,59.67,59.54,59.65,243300.0,53.8388,53.8749,53.7575,53.8569,243300.0
2013-05-21 09:30:00,59.64,60.0,59.22,59.26,225100.0,53.8478,54.1729,53.4686,53.5047,225100.0
2013-05-21 10:00:00,59.26,59.42,58.96,59.13,245200.0,53.5047,53.6492,53.2339,53.3874,245200.0
2013-05-21 10:30:00,59.14,59.16,58.38,59.02,502500.0,53.3964,53.4145,52.7102,53.288,502500.0
2013-05-21 11:00:00,59.02,59.02,58.8,58.86,320700.0,53.288,53.288,53.0894,53.1436,320700.0
2013-05-21 11:30:00,58.87,59.25,58.86,59.07,227500.0,53.1526,53.4957,53.1436,53.3332,227500.0
2013-05-21 12:00:00,59.08,59.11,58.23,58.41,436200.0,53.3422,53.3693,52.5748,52.7373,436200.0
2013-05-21 12:30:00,58.43,58.64,58.38,58.5,277000.0,52.7553,52.945,52.7102,52.8186,277000.0
2013-05-21 13:00:00,58.49,58.55,58.07,58.35,315700.0,52.8095,52.8637,52.4303,52.6831,315700.0
2013-05-21 13:30:00,58.34,58.35,58.19,58.26,169500.0,52.6741,52.6831,52.5387,52.6019,169500.0
2013-05-21 14:00:00,58.26,58.41,58.21,58.3,403900.0,52.6019,52.7373,52.5567,52.638,403900.0
2013-05-21 14:30:00,58.3,58.35,58.12,58.28,351700.0,52.638,52.6831,52.4755,52.6199,351700.0
2013-05-21 15:00:00,58.27,58.36,57.96,58.2,449100.0,52.6109,52.6921,52.331,52.5477,449100.0
2013-05-21 15:30:00,58.2,58.21,57.78,57.88,956900.0,52.5477,52.5567,52.1685,52.2588,956900.0
2013-05-22 09:30:00,58.93,60.95,58.84,60.07,1379300.0,53.2068,55.0306,53.1255,54.2361,1379300.0
2013-05-22 10:00:00,60.07,60.68,59.89,60.51,803700.0,54.2361,54.7868,54.0736,54.6333,803700.0
2013-05-22 10:30:00,60.49,60.5,60.0,60.09,462900.0,54.6153,54.6243,54.1729,54.2541,462900.0
2013-05-22 11:00:00,60.08,60.34,60.04,60.32,560300.0,54.2451,54.4799,54.209,54.4618,560300.0
2013-05-22 11:30:00,60.34,60.5,60.07,60.29,365000.0,54.4799,54.6243,54.2361,54.4347,365000.0
2013-05-22 12:00:00,60.3,60.38,60.18,60.3,304400.0,54.4437,54.516,54.3354,54.4437,304400.0
2013-05-22 12:30:00,60.29,60.29,59.86,60.06,269300.0,54.4347,54.4347,54.0465,54.227,269300.0
2013-05-22 13:00:00,60.08,60.08,59.56,59.78,269900.0,54.2451,54.2451,53.7756,53.9742,269900.0
2013-05-22 13:30:00,59.79,59.81,59.06,59.44,370800.0,53.9833,54.0013,53.3242,53.6673,370800.0
2013-05-22 14:00:00,59.44,59.52,58.85,58.99,465300.0,53.6673,53.7395,53.1346,53.261,465300.0
2013-05-22 14:30:00,58.98,59.11,58.68,58.91,447800.0,53.2519,53.3693,52.9811,53.1887,447800.0
2013-05-22 15:00:00,58.91,58.92,58.21,58.22,620600.0,53.1887,53.1978,52.5567,52.5657,620600.0
2013-05-22 15:30:00,58.22,58.67,58.05,58.63,1275300.0,52.5657,52.972,52.4123,52.9359,1275300.0
2013-05-23 09:30:00,58.12,58.67,57.33,58.61,610700.0,52.4755,52.972,51.7622,52.9179,610700.0
2013-05-23 10:00:00,58.63,58.83,58.43,58.65,448700.0,52.9359,53.1165,52.7553,52.954,448700.0
2013-05-23 10:30:00,58.66,58.75,58.52,58.53,377700.0,52.963,53.0443,52.8366,52.8456,377700.0
2013-05-23 11:00:00,58.53,58.79,58.53,58.78,247700.0,52.8456,53.0804,52.8456,53.0714,247700.0
2013-05-23 11:30:00,58.79,58.9,58.66,58.89,372300.0,53.0804,53.1797,52.963,53.1707,372300.0
2013-05-23 12:00:00,58.9,59.0,58.81,58.95,200500.0,53.1797,53.27,53.0984,53.2248,200500.0
2013-05-23 12:30:00,58.94,59.0,58.87,58.94,163900.0,53.2158,53.27,53.1526,53.2158,163900.0
2013-05-23 13:00:00,58.95,58.98,58.88,58.89,133900.0,53.2248,53.2519,53.1616,53.1707,133900.0
2013-05-23 13:30:00,58.89,58.97,58.85,58.94,146300.0,53.1707,53.2429,53.1346,53.2158,146300.0
2013-05-23 14:00:00,58.94,59.21,58.9,59.07,252000.0,53.2158,53.4596,53.1797,53.3332,252000.0
2013-05-23 14:30:00,59.06,59.07,58.93,59.01,287200.0,53.3242,53.3332,53.2068,53.279,287200.0
2013-05-23 15:00:00,59.02,59.02,58.72,58.89,288500.0,53.288,53.288,53.0172,53.1707,288500.0
2013-05-23 15:30:00,58.89,58.9,58.72,58.76,598100.0,53.1707,53.1797,53.0172,53.0533,598100.0
2013-05-24 09:30:00,58.16,58.43,57.71,57.75,400300.0,52.5116,52.7553,52.1053,52.1414,400300.0
2013-05-24 10:00:00,57.75,57.98,57.39,57.96,301700.0,52.1414,52.3491,51.8164,52.331,301700.0
2013-05-24 10:30:00,57.98,58.34,57.96,58.09,244400.0,52.3491,52.6741,52.331,52.4484,244400.0
2013-05-24 11:00:00,58.09,58.1,57.97,58.07,139400.0,52.4484,52.4574,52.34,52.4303,139400.0
2013-05-24 11:30:00,58.07,58.32,58.04,58.22,340300.0,52.4303,52.656,52.4032,52.5657,340300.0
2013-05-24 12:00:00,58.21,58.35,58.17,58.17,1075900.0,52.5567,52.6831,52.5206,52.5206,1075900.0
2013-05-24 12:30:00,58.16,58.16,57.94,58.0,214800.0,52.5116,52.5116,52.3129,52.3671,214800.0
2013-05-24 13:00:00,58.0,58.18,57.95,58.0,153100.0,52.3671,52.5296,52.322,52.3671,153100.0
2013-05-24 13:30:00,58.0,58.02,57.88,57.96,141800.0,52.3671,52.3852,52.2588,52.331,141800.0
2013-05-24 14:00:00,57.96,58.0,57.8,57.84,135200.0,52.331,52.3671,52.1865,52.2226,135200.0
2013-05-24 14:30:00,57.83,57.84,57.5,57.51,252600.0,52.2136,52.2226,51.9157,51.9247,252600.0
2013-05-24 15:00:00,57.51,57.75,57.5,57.73,152200.0,51.9247,52.1414,51.9157,52.1233,152200.0
2013-05-24 15:30:00,57.72,57.96,57.69,57.9,548700.0,52.1143,52.331,52.0872,52.2768,548700.0
2013-05-28 09:30:00,58.41,58.75,58.0,58.69,363700.0,52.7373,53.0443,52.3671,52.9901,363700.0
2013-05-28 10:00:00,58.74,58.91,58.64,58.69,247000.0,53.0352,53.1887,52.945,52.9901,247000.0
2013-05-28 10:30:00,58.69,58.84,58.67,58.8,190900.0,52.9901,53.1255,52.972,53.0894,190900.0
2013-05-28 11:00:00,58.8,58.88,58.71,58.83,214100.0,53.0894,53.1616,53.0082,53.1165,214100.0
2013-05-28 11:30:00,58.83,58.95,58.79,58.93,180100.0,53.1165,53.2248,53.0804,53.2068,180100.0
2013-05-28 12:00:00,58.92,59.01,58.85,58.98,111300.0,53.1978,53.279,53.1346,53.2519,111300.0
2013-05-28 12:30:00,58.99,59.18,58.92,59.17,111400.0,53.261,53.4325,53.1978,53.4235,111400.0
2013-05-28 13:00:00,59.17,59.22,59.1,59.13,82900.0,53.4235,53.4686,53.3603,53.3874,82900.0
2013-05-28 13:30:00,59.13,59.14,58.98,59.01,132400.0,53.3874,53.3964,53.2519,53.279,132400.0
2013-05-28 14:00:00,59.02,59.13,59.0,59.08,285000.0,53.288,53.3874,53.27,53.3422,285000.0
2013-05-28 14:30:00,59.08,59.16,59.04,59.08,207400.0,53.3422,53.4145,53.3061,53.3422,207400.0
2013-05-28 15:00:00,59.09,59.13,59.0,59.07,159000.0,53.3513,53.3874,53.27,53.3332,159000.0
2013-05-28 15:30:00,59.06,59.31,59.03,59.11,319200.0,53.3242,53.5499,53.2971,53.3693,319200.0
2013-05-29 09:30:00,58.69,59.08,58.29,59.08,396100.0,52.9901,53.3422,52.6289,53.3422,396100.0
2013-05-29 10:00:00,59.06,59.22,58.95,59.11,147600.0,53.3242,53.4686,53.2248,53.3693,147600.0
2013-05-29 10:30:00,59.09,59.23,59.06,59.19,317100.0,53.3513,53.4777,53.3242,53.4415,317100.0
2013-05-29 11:00:00,59.2,59.2,58.98,59.13,167400.0,53.4506,53.4506,53.2519,53.3874,167400.0
2013-05-29 11:30:00,59.12,59.25,59.07,59.2,187800.0,53.3783,53.4957,53.3332,53.4506,187800.0
2013-05-29 12:00:00,59.19,59.29,59.12,59.16,157100.0,53.4415,53.5318,53.3783,53.4145,157100.0
2013-05-29 12:30:00,59.16,59.25,59.09,59.15,119500.0,53.4145,53.4957,53.3513,53.4054,119500.0
2013-05-29 13:00:00,59.15,59.29,59.14,59.29,132600.0,53.4054,53.5318,53.3964,53.5318,132600.0
2013-05-29 13:30:00,59.28,59.54,59.22,59.49,147800.0,53.5228,53.7575,53.4686,53.7124,147800.0
2013-05-29 14:00:00,59.49,59.61,59.45,59.52,161900.0,53.7124,53.8207,53.6763,53.7395,161900.0
2013-05-29 14:30:00,59.51,59.62,59.49,59.53,158600.0,53.7305,53.8298,53.7124,53.7485,158600.0
2013-05-29 15:00:00,59.52,59.54,59.42,59.43,254800.0,53.7395,53.7575,53.6492,53.6582,254800.0
2013-05-29 15:30:00,59.42,59.48,59.25,59.25,553000.0,53.6492,53.7034,53.4957,53.4957,553000.0
2013-05-30 09:30:00,58.82,59.62,58.82,59.37,282800.0,53.1075,53.8298,53.1075,53.6041,282800.0
2013-05-30 10:00:00,59.37,59.61,59.28,59.37,157100.0,53.6041,53.8207,53.5228,53.6041,157100.0
2013-05-30 10:30:00,59.39,59.46,59.31,59.43,111200.0,53.6221,53.6853,53.5499,53.6582,111200.0
2013-05-30 11:00:00,59.43,59.45,59.31,59.35,117800.0,53.6582,53.6763,53.5499,53.586,117800.0
2013-05-30 11:30:00,59.35,59.38,59.24,59.29,217900.0,53.586,53.6131,53.4867,53.5318,217900.0
2013-05-30 12:00:00,59.28,59.34,59.2,59.3,65300.0,53.5228,53.577,53.4506,53.5409,65300.0
2013-05-30 12:30:00,59.29,59.33,59.18,59.19,75500.0,53.5318,53.5679,53.4325,53.4415,75500.0
2013-05-30 13:00:00,59.19,59.27,59.18,59.27,53600.0,53.4415,53.5138,53.4325,53.5138,53600.0
2013-05-30 13:30:00,59.28,59.39,59.28,59.37,54000.0,53.5228,53.6221,53.5228,53.6041,54000.0
2013-05-30 14:00:00,59.37,59.48,59.35,59.46,234000.0,53.6041,53.7034,53.586,53.6853,234000.0
2013-05-30 14:30:00,59.47,59.48,59.37,59.45,194600.0,53.6943,53.7034,53.6041,53.6763,194600.0
2013-05-30 15:00:00,59.46,59.5,59.4,59.48,110800.0,53.6853,53.7214,53.6311,53.7034,110800.0
2013-05-30 15:30:00,59.49,59.5,59.33,59.33,373800.0,53.7124,53.7214,53.5679,53.5679,373800.0
2013-05-31 09:30:00,58.84,59.21,58.84,59.13,72200.0,53.1255,53.4596,53.1255,53.3874,72200.0
2013-05-31 10:00:00,59.11,59.17,58.99,59.09,104500.0,53.3693,53.4235,53.261,53.3513,104500.0
2013-05-31 10:30:00,59.08,59.31,59.08,59.28,42300.0,53.3422,53.5499,53.3422,53.5228,42300.0
2013-05-31 11:00:00,59.28,59.5,59.27,59.36,77300.0,53.5228,53.7214,53.5138,53.595,77300.0
2013-05-31 11:30:00,59.33,59.35,59.2,59.21,51500.0,53.5679,53.586,53.4506,53.4596,51500.0
2013-05-31 12:00:00,59.19,59.33,59.04,59.18,53900.0,53.4415,53.5679,53.3061,53.4325,53900.0
2013-05-31 12:30:00,59.16,59.24,59.05,59.19,68100.0,53.4145,53.4867,53.3151,53.4415,68100.0
2013-05-31 13:00:00,59.19,59.36,59.19,59.32,69600.0,53.4415,53.595,53.4415,53.5589,69600.0
2013-05-31 13:30:00,59.32,59.41,59.31,59.37,77500.0,53.5589,53.6402,53.5499,53.6041,77500.0
2013-05-31 14:00:00,59.38,59.4,59.11,59.2,163700.0,53.6131,53.6311,53.3693,53.4506,163700.0
2013-05-31 14:30:00,59.19,59.21,58.96,59.04,65500.0,53.4415,53.4596,53.2339,53.3061,65500.0
2013-05-31 15:00:00,59.04,59.2,59.03,59.11,90300.0,53.3061,53.4506,53.2971,53.3693,90300.0
2013-05-31 15:30:00,59.11,59.12,58.3,58.3,654900.0,53.3693,53.3783,52.638,52.638,654900.0
2013-06-03 09:30:00,58.45,58.69,58.26,58.57,235900.0,52.7734,52.9901,52.6019,52.8818,235900.0
2013-06-03 10:00:00,58.55,58.57,58.18,58.18,188700.0,52.8637,52.8818,52.5296,52.5296,188700.0
2013-06-03 10:30:00,58.19,58.19,57.98,58.03,217000.0,52.5387,52.5387,52.3491,52.3942,217000.0
2013-06-03 11:00:00,58.04,58.1,57.76,57.84,232900.0,52.4032,52.4574,52.1504,52.2226,232900.0
2013-06-03 11:30:00,57.84,57.93,57.68,57.88,152800.0,52.2226,52.3039,52.0782,52.2588,152800.0
2013-06-03 12:00:00,57.86,57.88,57.6,57.75,97800.0,52.2407,52.2588,52.006,52.1414,97800.0
2013-06-03 12:30:00,57.76,57.86,57.63,57.8,206200.0,52.1504,52.2407,52.033,52.1865,206200.0
2013-06-03 13:00:00,57.81,57.89,57.78,57.81,122500.0,52.1956,52.2678,52.1685,52.1956,122500.0
2013-06-03 13:30:00,57.82,57.98,57.77,57.83,135200.0,52.2046,52.3491,52.1594,52.2136,135200.0
2013-06-03 14:00:00,57.84,58.06,57.81,57.93,229700.0,52.2226,52.4213,52.1956,52.3039,229700.0
2013-06-03 14:30:00,57.93,58.02,57.87,57.96,88000.0,52.3039,52.3852,52.2497,52.331,88000.0
2013-06-03 15:00:00,57.98,58.03,57.92,57.93,170500.0,52.3491,52.3942,52.2949,52.3039,170500.0
2013-06-03 15:30:00,57.95,58.1,57.92,58.06,373600.0,52.322,52.4574,52.2949,52.4213,373600.0
2013-06-04 09:30:00,58.06,58.5,58.05,58.47,67900.0,52.4213,52.8186,52.4123,52.7915,67900.0
2013-06-04 10:00:00,58.49,58.5,58.2,58.38,114700.0,52.8095,52.8186,52.5477,52.7102,114700.0
2013-06-04 10:30:00,58.37,58.53,58.24,58.33,217700.0,52.7012,52.8456,52.5838,52.6651,217700.0
2013-06-04 11:00:00,58.31,58.44,58.24,58.44,177000.0,52.647,52.7644,52.5838,52.7644,177000.0
2013-06-04 11:30:00,58.46,58.53,58.39,58.44,76500.0,52.7824,52.8456,52.7192,52.7644,76500.0
2013-06-04 12:00:00,58.44,58.45,58.24,58.32,45400.0,52.7644,52.7734,52.5838,52.656,45400.0
2013-06-04 12:30:00,58.32,58.35,58.18,58.3,49500.0,52.656,52.6831,52.5296,52.638,49500.0
2013-06-04 13:00:00,58.3,58.32,58.03,58.03,66200.0,52.638,52.656,52.3942,52.3942,66200.0
2013-06-04 13:30:00,58.02,58.06,57.72,57.8,140900.0,52.3852,52.4213,52.1143,52.1865,140900.0
2013-06-04 14:00:00,57.79,57.81,57.59,57.7,180000.0,52.1775,52.1956,51.9969,52.0962,180000.0
2013-06-04 14:30:00,57.72,57.74,57.65,57.69,157800.0,52.1143,52.1324,52.0511,52.0872,157800.0
2013-06-04 15:00:00,57.69,57.78,57.57,57.74,158700.0,52.0872,52.1685,51.9789,52.1324,158700.0
2013-06-04 15:30:00,57.75,57.95,57.74,57.79,277700.0,52.1414,52.322,52.1324,52.1775,277700.0
2013-06-05 09:30:00,57.3,57.63,57.01,57.61,172000.0,51.7351,52.033,51.4733,52.015,172000.0
2013-06-05 10:00:00,57.59,57.68,57.33,57.52,106800.0,51.9969,52.0782,51.7622,51.9337,106800.0
2013-06-05 10:30:00,57.52,57.67,57.42,57.5,165000.0,51.9337,52.0692,51.8434,51.9157,165000.0
2013-06-05 11:00:00,57.51,57.55,57.41,57.47,216800.0,51.9247,51.9608,51.8344,51.8886,216800.0
2013-06-05 11:30:00,57.47,57.59,57.44,57.53,383500.0,51.8886,51.9969,51.8615,51.9428,383500.0
2013-06-05 12:00:00,57.56,57.75,57.51,57.71,203600.0,51.9698,52.1414,51.9247,52.1053,203600.0
2013-06-05 12:30:00,57.72,57.78,57.57,57.63,135700.0,52.1143,52.1685,51.9789,52.033,135700.0
2013-06-05 13:00:00,57.63,57.75,57.6,57.66,116000.0,52.033,52.1414,52.006,52.0601,116000.0
2013-06-05 13:30:00,57.66,57.87,57.65,57.73,177800.0,52.0601,52.2497,52.0511,52.1233,177800.0
2013-06-05 14:00:00,57.72,57.73,57.58,57.63,165200.0,52.1143,52.1233,51.9879,52.033,165200.0
2013-06-05 14:30:00,57.63,57.87,57.58,57.86,232700.0,52.033,52.2497,51.9879,52.2407,232700.0
2013-06-05 15:00:00,57.85,57.87,57.63,57.67,217400.0,52.2317,52.2497,52.033,52.0692,217400.0
2013-06-05 15:30:00,57.67,57.73,57.54,57.6,685900.0,52.0692,52.1233,51.9518,52.006,685900.0
2013-06-06 09:30:00,57.79,57.8,57.58,57.7,110300.0,52.1775,52.1865,51.9879,52.0962,110300.0
2013-06-06 10:00:00,57.7,57.85,57.68,57.79,203200.0,52.0962,52.2317,52.0782,52.1775,203200.0
2013-06-06 10:30:00,57.79,57.94,57.71,57.81,215000.0,52.1775,52.3129,52.1053,52.1956,215000.0
2013-06-06 11:00:00,57.82,58.09,57.8,58.06,142300.0,52.2046,52.4484,52.1865,52.4213,142300.0
2013-06-06 11:30:00,58.05,58.05,57.77,57.83,107400.0,52.4123,52.4123,52.1594,52.2136,107400.0
2013-06-06 12:00:00,57.83,57.84,57.48,57.59,99300.0,52.2136,52.2226,51.8976,51.9969,99300.0
2013-06-06 12:30:00,57.6,57.89,57.6,57.78,110500.0,52.006,52.2678,52.006,52.1685,110500.0
2013-06-06 13:00:00,57.79,57.93,57.76,57.83,88600.0,52.1775,52.3039,52.1504,52.2136,88600.0
2013-06-06 13:30:00,57.84,58.04,57.81,57.96,113200.0,52.2226,52.4032,52.1956,52.331,113200.0
2013-06-06 14:00:00,57.96,58.2,57.9,58.13,158600.0,52.331,52.5477,52.2768,52.4845,158600.0
2013-06-06 14:30:00,58.14,58.32,58.01,58.25,154200.0,52.4935,52.656,52.3761,52.5928,154200.0
2013-06-06 15:00:00,58.25,58.42,58.25,58.4,252000.0,52.5928,52.7463,52.5928,52.7283,252000.0
2013-06-06 15:30:00,58.41,58.46,58.34,58.44,595900.0,52.7373,52.7824,52.6741,52.7644,595900.0
2013-06-07 09:30:00,58.83,59.31,58.54,59.28,235300.0,53.1165,53.5499,52.8547,53.5228,235300.0
2013-06-07 10:00:00,59.28,59.55,59.14,59.53,238200.0,53.5228,53.7666,53.3964,53.7485,238200.0
2013-06-07 10:30:00,59.52,59.69,59.5,59.6,223900.0,53.7395,53.893,53.7214,53.8117,223900.0
2013-06-07 11:00:00,59.6,59.71,59.55,59.63,150500.0,53.8117,53.911,53.7666,53.8388,150500.0
2013-06-07 11:30:00,59.62,59.64,59.44,59.47,192600.0,53.8298,53.8478,53.6673,53.6943,192600.0
2013-06-07 12:00:00,59.45,59.68,59.38,59.51,212700.0,53.6763,53.884,53.6131,53.7305,212700.0
2013-06-07 12:30:00,59.51,59.6,59.45,59.5,108800.0,53.7305,53.8117,53.6763,53.7214,108800.0
2013-06-07 13:00:00,59.51,59.57,59.42,59.44,145800.0,53.7305,53.7846,53.6492,53.6673,145800.0
2013-06-07 13:30:00,59.44,59.59,59.35,59.46,242800.0,53.6673,53.8027,53.586,53.6853,242800.0
2013-06-07 14:00:00,59.46,59.54,59.35,59.43,152500.0,53.6853,53.7575,53.586,53.6582,152500.0
2013-06-07 14:30:00,59.44,59.53,59.36,59.38,136100.0,53.6673,53.7485,53.595,53.6131,136100.0
2013-06-07 15:00:00,59.39,59.53,59.38,59.48,150000.0,53.6221,53.7485,53.6131,53.7034,150000.0
2013-06-07 15:30:00,59.49,59.53,59.41,59.46,462900.0,53.7124,53.7485,53.6402,53.6853,462900.0
2013-06-10 09:30:00,59.44,59.62,59.06,59.13,153300.0,53.6673,53.8298,53.3242,53.3874,153300.0
2013-06-10 10:00:00,59.12,59.13,58.92,59.01,137500.0,53.3783,53.3874,53.1978,53.279,137500.0
2013-06-10 10:30:00,59.02,59.04,58.9,58.99,107800.0,53.288,53.3061,53.1797,53.261,107800.0
2013-06-10 11:00:00,59.0,59.04,58.86,58.86,160000.0,53.27,53.3061,53.1436,53.1436,160000.0
2013-06-10 11:30:00,58.87,59.0,58.84,58.96,163900.0,53.1526,53.27,53.1255,53.2339,163900.0
2013-06-10 12:00:00,58.97,59.1,58.95,59.02,127200.0,53.2429,53.3603,53.2248,53.288,127200.0
2013-06-10 12:30:00,59.03,59.15,59.0,59.04,90000.0,53.2971,53.4054,53.27,53.3061,90000.0
2013-06-10 13:00:00,59.04,59.08,58.74,58.74,107500.0,53.3061,53.3422,53.0352,53.0352,107500.0
2013-06-10 13:30:00,58.75,58.81,58.69,58.75,107900.0,53.0443,53.0984,52.9901,53.0443,107900.0
2013-06-10 14:00:00,58.75,58.81,58.61,58.81,133200.0,53.0443,53.0984,52.9179,53.0984,133200.0
2013-06-10 14:30:00,58.81,59.07,58.81,58.96,103900.0,53.0984,53.3332,53.0984,53.2339,103900.0
2013-06-10 15:00:00,58.97,59.05,58.87,59.0,201100.0,53.2429,53.3151,53.1526,53.27,201100.0
2013-06-10 15:30:00,59.0,59.03,58.86,58.97,346200.0,53.27,53.2971,53.1436,53.2429,346200.0
2013-06-11 09:30:00,58.31,58.47,57.91,57.93,258500.0,52.647,52.7915,52.2859,52.3039,258500.0
2013-06-11 10:00:00,57.94,58.25,57.92,58.21,197600.0,52.3129,52.5928,52.2949,52.5567,197600.0
2013-06-11 10:30:00,58.21,58.47,58.21,58.34,121700.0,52.5567,52.7915,52.5567,52.6741,121700.0
2013-06-11 11:00:00,58.35,58.56,58.25,58.56,101300.0,52.6831,52.8727,52.5928,52.8727,101300.0
2013-06-11 11:30:00,58.56,58.63,58.1,58.32,107700.0,52.8727,52.9359,52.4574,52.656,107700.0
2013-06-11 12:00:00,58.32,58.37,58.18,58.27,120100.0,52.656,52.7012,52.5296,52.6109,120100.0
2013-06-11 12:30:00,58.27,58.27,58.09,58.19,87000.0,52.6109,52.6109,52.4484,52.5387,87000.0
2013-06-11 13:00:00,58.2,58.25,58.0,58.0,86000.0,52.5477,52.5928,52.3671,52.3671,86000.0
2013-06-11 13:30:00,58.01,58.05,57.77,57.77,145200.0,52.3761,52.4123,52.1594,52.1594,145200.0
2013-06-11 14:00:00,57.79,57.91,57.73,57.86,168900.0,52.1775,52.2859,52.1233,52.2407,168900.0
2013-06-11 14:30:00,57.86,57.95,57.77,57.95,236200.0,52.2407,52.322,52.1594,52.322,236200.0
2013-06-11 15:00:00,57.97,58.02,57.85,57.85,176600.0,52.34,52.3852,52.2317,52.2317,176600.0
2013-06-11 15:30:00,57.86,57.86,57.63,57.73,404700.0,52.2407,52.2407,52.033,52.1233,404700.0
2013-06-12 09:30:00,58.19,58.21,57.81,57.84,131700.0,52.5387,52.5567,52.1956,52.2226,131700.0
2013-06-12 10:00:00,57.82,57.86,57.64,57.84,71100.0,52.2046,52.2407,52.0421,52.2226,71100.0
2013-06-12 10:30:00,57.84,57.97,57.73,57.75,73100.0,52.2226,52.34,52.1233,52.1414,73100.0
2013-06-12 11:00:00,57.76,57.94,57.72,57.87,54700.0,52.1504,52.3129,52.1143,52.2497,54700.0
2013-06-12 11:30:00,57.86,57.92,57.52,57.59,70200.0,52.2407,52.2949,51.9337,51.9969,70200.0
2013-06-12 12:00:00,57.6,57.65,57.5,57.59,43400.0,52.006,52.0511,51.9157,51.9969,43400.0
2013-06-12 12:30:00,57.57,57.84,57.51,57.83,96500.0,51.9789,52.2226,51.9247,52.2136,96500.0
2013-06-12 13:00:00,57.83,58.06,57.82,57.98,76500.0,52.2136,52.4213,52.2046,52.3491,76500.0
2013-06-12 13:30:00,57.98,58.1,57.96,58.03,105600.0,52.3491,52.4574,52.331,52.3942,105600.0
2013-06-12 14:00:00,58.02,58.03,57.71,57.77,74000.0,52.3852,52.3942,52.1053,52.1594,74000.0
2013-06-12 14:30:00,57.77,57.83,57.71,57.81,59800.0,52.1594,52.2136,52.1053,52.1956,59800.0
2013-06-12 15:00:00,57.82,57.82,57.6,57.75,86100.0,52.2046,52.2046,52.006,52.1414,86100.0
2013-06-12 15:30:00,57.75,57.83,57.63,57.78,309500.0,52.1414,52.2136,52.033,52.1685,309500.0
2013-06-13 09:30:00,57.89,57.91,57.17,57.41,120200.0,52.2678,52.2859,51.6177,51.8344,120200.0
2013-06-13 10:00:00,57.42,57.55,57.32,57.55,140800.0,51.8434,51.9608,51.7532,51.9608,140800.0
2013-06-13 10:30:00,57.55,57.93,57.55,57.83,101900.0,51.9608,52.3039,51.9608,52.2136,101900.0
2013-06-13 11:00:00,57.83,57.92,57.8,57.88,96400.0,52.2136,52.2949,52.1865,52.2588,96400.0
2013-06-13 11:30:00,57.87,57.89,57.69,57.8,120400.0,52.2497,52.2678,52.0872,52.1865,120400.0
2013-06-13 12:00:00,57.81,57.88,57.7,57.82,85500.0,52.1956,52.2588,52.0962,52.2046,85500.0
2013-06-13 12:30:00,57.83,57.87,57.73,57.85,132700.0,52.2136,52.2497,52.1233,52.2317,132700.0
2013-06-13 13:00:00,57.86,57.97,57.73,57.93,121800.0,52.2407,52.34,52.1233,52.3039,121800.0
2013-06-13 13:30:00,57.93,58.03,57.9,57.98,131000.0,52.3039,52.3942,52.2768,52.3491,131000.0
2013-06-13 14:00:00,57.98,58.06,57.98,58.01,212800.0,52.3491,52.4213,52.3491,52.3761,212800.0
2013-06-13 14:30:00,58.01,58.06,57.99,58.0,225400.0,52.3761,52.4213,52.3581,52.3671,225400.0
2013-06-13 15:00:00,57.99,58.08,57.94,57.98,245800.0,52.3581,52.4393,52.3129,52.3491,245800.0
2013-06-13 15:30:00,57.98,58.09,57.95,57.97,506900.0,52.3491,52.4484,52.322,52.34,506900.0
2013-06-14 09:30:00,57.89,58.07,57.8,58.05,83100.0,52.2678,52.4303,52.1865,52.4123,83100.0
2013-06-14 10:00:00,58.1,58.22,57.88,57.94,68800.0,52.4574,52.5657,52.2588,52.3129,68800.0
2013-06-14 10:30:00,57.96,57.98,57.42,57.45,104700.0,52.331,52.3491,51.8434,51.8705,104700.0
2013-06-14 11:00:00,57.48,57.52,57.37,57.44,71000.0,51.8976,51.9337,51.7983,51.8615,71000.0
2013-06-14 11:30:00,57.46,57.54,57.3,57.5,46900.0,51.8796,51.9518,51.7351,51.9157,46900.0
2013-06-14 12:00:00,57.5,57.64,57.36,57.6,57100.0,51.9157,52.0421,51.7893,52.006,57100.0
2013-06-14 12:30:00,57.61,57.69,57.37,57.4,49500.0,52.015,52.0872,51.7983,51.8254,49500.0
2013-06-14 13:00:00,57.4,57.44,57.29,57.4,115500.0,51.8254,51.8615,51.7261,51.8254,115500.0
2013-06-14 13:30:00,57.38,57.51,57.33,57.48,129400.0,51.8073,51.9247,51.7622,51.8976,129400.0
2013-06-14 14:00:00,57.48,57.67,57.41,57.64,59500.0,51.8976,52.0692,51.8344,52.0421,59500.0
2013-06-14 14:30:00,57.64,57.7,57.33,57.33,68200.0,52.0421,52.0962,51.7622,51.7622,68200.0
2013-06-14 15:00:00,57.34,57.58,57.33,57.5,84600.0,51.7712,51.9879,51.7622,51.9157,84600.0
2013-06-14 15:30:00,57.51,57.57,57.43,57.5,217300.0,51.9247,51.9789,51.8525,51.9157,217300.0
2013-06-17 09:30:00,57.78,57.89,57.25,57.27,194900.0,52.1685,52.2678,51.6899,51.708,194900.0
2013-06-17 10:00:00,57.27,57.75,57.19,57.7,267600.0,51.708,52.1414,51.6358,52.0962,267600.0
2013-06-17 10:30:00,57.71,57.73,57.59,57.65,75400.0,52.1053,52.1233,51.9969,52.0511,75400.0
2013-06-17 11:00:00,57.66,57.94,57.64,57.91,70000.0,52.0601,52.3129,52.0421,52.2859,70000.0
2013-06-17 11:30:00,57.89,58.0,57.86,57.91,91600.0,52.2678,52.3671,52.2407,52.2859,91600.0
2013-06-17 12:00:00,57.92,58.0,57.88,57.98,55400.0,52.2949,52.3671,52.2588,52.3491,55400.0
2013-06-17 12:30:00,57.98,58.01,57.83,57.99,133700.0,52.3491,52.3761,52.2136,52.3581,133700.0
2013-06-17 13:00:00,57.99,58.01,57.94,58.0,133200.0,52.3581,52.3761,52.3129,52.3671,133200.0
2013-06-17 13:30:00,58.0,58.09,57.97,58.06,118800.0,52.3671,52.4484,52.34,52.4213,118800.0
2013-06-17 14:00:00,58.06,58.09,57.98,58.03,211700.0,52.4213,52.4484,52.3491,52.3942,211700.0
2013-06-17 14:30:00,58.03,58.05,57.7,57.79,281700.0,52.3942,52.4123,52.0962,52.1775,281700.0
2013-06-17 15:00:00,57.79,57.98,57.78,57.96,137500.0,52.1775,52.3491,52.1685,52.331,137500.0
2013-06-17 15:30:00,57.97,58.15,57.95,58.03,345500.0,52.34,52.5025,52.322,52.3942,345500.0
2013-06-18 09:30:00,57.93,58.23,57.93,58.02,124200.0,52.3039,52.5748,52.3039,52.3852,124200.0
2013-06-18 10:00:00,58.03,58.11,57.99,58.11,78900.0,52.3942,52.4664,52.3581,52.4664,78900.0
2013-06-18 10:30:00,58.1,58.24,58.04,58.24,66200.0,52.4574,52.5838,52.4032,52.5838,66200.0
2013-06-18 11:00:00,58.23,58.42,58.14,58.16,285300.0,52.5748,52.7463,52.4935,52.5116,285300.0
2013-06-18 11:30:00,58.16,58.32,58.16,58.22,51600.0,52.5116,52.656,52.5116,52.5657,51600.0
2013-06-18 12:00:00,58.23,58.31,58.16,58.29,40400.0,52.5748,52.647,52.5116,52.6289,40400.0
2013-06-18 12:30:00,58.3,58.46,58.27,58.31,85800.0,52.638,52.7824,52.6109,52.647,85800.0
2013-06-18 13:00:00,58.31,58.54,58.26,58.53,371200.0,52.647,52.8547,52.6019,52.8456,371200.0
2013-06-18 13:30:00,58.54,58.71,58.15,58.6,95100.0,52.8547,53.0082,52.5025,52.9088,95100.0
2013-06-18 14:00:00,58.6,58.78,58.56,58.75,121400.0,52.9088,53.0714,52.8727,53.0443,121400.0
2013-06-18 14:30:00,58.75,58.75,58.63,58.72,90100.0,53.0443,53.0443,52.9359,53.0172,90100.0
2013-06-18 15:00:00,58.72,58.79,58.67,58.75,239800.0,53.0172,53.0804,52.972,53.0443,239800.0
2013-06-18 15:30:00,58.75,58.76,58.63,58.7,434600.0,53.0443,53.0533,52.9359,52.9991,434600.0
2013-06-19 09:30:00,58.52,58.95,58.35,58.93,153400.0,52.8366,53.2248,52.6831,53.2068,153400.0
2013-06-19 10:00:00,58.94,59.01,58.92,59.0,169000.0,53.2158,53.279,53.1978,53.27,169000.0
2013-06-19 10:30:00,59.0,59.08,58.89,58.93,122500.0,53.27,53.3422,53.1707,53.2068,122500.0
2013-06-19 11:00:00,58.93,59.01,58.89,58.93,103100.0,53.2068,53.279,53.1707,53.2068,103100.0
2013-06-19 11:30:00,58.92,59.0,58.89,58.93,70500.0,53.1978,53.27,53.1707,53.2068,70500.0
2013-06-19 12:00:00,58.91,58.92,58.78,58.88,86800.0,53.1887,53.1978,53.0714,53.1616,86800.0
2013-06-19 12:30:00,58.89,58.95,58.87,58.87,64800.0,53.1707,53.2248,53.1526,53.1526,64800.0
2013-06-19 13:00:00,58.87,58.92,58.78,58.82,69300.0,53.1526,53.1978,53.0714,53.1075,69300.0
2013-06-19 13:30:00,58.83,58.88,58.79,58.85,62700.0,53.1165,53.1616,53.0804,53.1346,62700.0
2013-06-19 14:00:00,58.85,58.93,58.62,58.86,221800.0,53.1346,53.2068,52.9269,53.1436,221800.0
2013-06-19 14:30:00,58.84,58.95,58.45,58.53,207700.0,53.1255,53.2248,52.7734,52.8456,207700.0
2013-06-19 15:00:00,58.52,58.84,58.44,58.84,213600.0,52.8366,53.1255,52.7644,53.1255,213600.0
2013-06-19 15:30:00,58.83,58.86,58.44,58.44,441800.0,53.1165,53.1436,52.7644,52.7644,441800.0
2013-06-20 09:30:00,58.0,58.37,57.9,58.08,142100.0,52.3671,52.7012,52.2768,52.4393,142100.0
2013-06-20 10:00:00,58.1,58.19,57.88,57.92,245400.0,52.4574,52.5387,52.2588,52.2949,245400.0
2013-06-20 10:30:00,57.92,58.3,57.91,58.26,148400.0,52.2949,52.638,52.2859,52.6019,148400.0
2013-06-20 11:00:00,58.25,58.45,58.19,58.45,169000.0,52.5928,52.7734,52.5387,52.7734,169000.0
2013-06-20 11:30:00,58.45,58.58,58.25,58.28,97600.0,52.7734,52.8908,52.5928,52.6199,97600.0
2013-06-20 12:00:00,58.27,58.41,58.23,58.26,177500.0,52.6109,52.7373,52.5748,52.6019,177500.0
2013-06-20 12:30:00,58.26,58.36,58.04,58.14,84000.0,52.6019,52.6921,52.4032,52.4935,84000.0
2013-06-20 13:00:00,58.13,58.29,58.1,58.18,80500.0,52.4845,52.6289,52.4574,52.5296,80500.0
2013-06-20 13:30:00,58.17,58.27,58.06,58.08,83200.0,52.5206,52.6109,52.4213,52.4393,83200.0
2013-06-20 14:00:00,58.08,58.11,57.89,57.92,141800.0,52.4393,52.4664,52.2678,52.2949,141800.0
2013-06-20 14:30:00,57.92,58.07,57.88,57.89,138000.0,52.2949,52.4303,52.2588,52.2678,138000.0
2013-06-20 15:00:00,57.9,58.02,57.84,57.91,151700.0,52.2768,52.3852,52.2226,52.2859,151700.0
2013-06-20 15:30:00,57.9,58.01,57.75,57.85,352500.0,52.2768,52.3761,52.1414,52.2317,352500.0
2013-06-21 09:30:00,58.05,58.22,57.5,57.83,865200.0,52.4123,52.5657,51.9157,52.2136,865200.0
2013-06-21 10:00:00,57.86,57.93,57.72,57.81,93900.0,52.2407,52.3039,52.1143,52.1956,93900.0
2013-06-21 10:30:00,57.78,57.89,57.62,57.87,75900.0,52.1685,52.2678,52.024,52.2497,75900.0
2013-06-21 11:00:00,57.86,57.86,57.61,57.64,70200.0,52.2407,52.2407,52.015,52.0421,70200.0
2013-06-21 11:30:00,57.64,57.64,57.3,57.35,74100.0,52.0421,52.0421,51.7351,51.7802,74100.0
2013-06-21 12:00:00,57.34,57.41,57.17,57.23,62500.0,51.7712,51.8344,51.6177,51.6719,62500.0
2013-06-21 12:30:00,57.23,57.59,57.23,57.58,96400.0,51.6719,51.9969,51.6719,51.9879,96400.0
2013-06-21 13:00:00,57.57,57.64,57.39,57.43,71500.0,51.9789,52.0421,51.8164,51.8525,71500.0
2013-06-21 13:30:00,57.44,57.56,57.29,57.37,79200.0,51.8615,51.9698,51.7261,51.7983,79200.0
2013-06-21 14:00:00,57.37,57.46,57.27,57.46,93400.0,51.7983,51.8796,51.708,51.8796,93400.0
2013-06-21 14:30:00,57.46,57.67,57.37,57.66,123400.0,51.8796,52.0692,51.7983,52.0601,123400.0
2013-06-21 15:00:00,57.66,57.89,57.61,57.89,113100.0,52.0601,52.2678,52.015,52.2678,113100.0
2013-06-21 15:30:00,57.89,57.9,57.7,57.88,316100.0,52.2678,52.2768,52.0962,52.2588,316100.0
2013-06-24 09:30:00,57.78,58.0,57.21,57.32,136300.0,52.1685,52.3671,51.6538,51.7532,136300.0
2013-06-24 10:00:00,57.31,57.47,57.14,57.39,103400.0,51.7441,51.8886,51.5906,51.8164,103400.0
2013-06-24 10:30:00,57.37,57.44,57.18,57.18,155200.0,51.7983,51.8615,51.6267,51.6267,155200.0
2013-06-24 11:00:00,57.18,57.2,56.74,56.74,118300.0,51.6267,51.6448,51.2295,51.2295,118300.0
2013-06-24 11:30:00,56.74,57.09,56.74,57.07,270100.0,51.2295,51.5455,51.2295,51.5274,270100.0
2013-06-24 12:00:00,57.06,57.16,56.93,57.12,100800.0,51.5184,51.6087,51.401,51.5726,100800.0
2013-06-24 12:30:00,57.12,57.23,57.07,57.19,54000.0,51.5726,51.6719,51.5274,51.6358,54000.0
2013-06-24 13:00:00,57.17,57.18,57.02,57.09,60600.0,51.6177,51.6267,51.4823,51.5455,60600.0
2013-06-24 13:30:00,57.08,57.3,57.05,57.29,81400.0,51.5365,51.7351,51.5094,51.7261,81400.0
2013-06-24 14:00:00,57.29,57.64,57.24,57.64,131400.0,51.7261,52.0421,51.6809,52.0421,131400.0
2013-06-24 14:30:00,57.63,57.69,57.54,57.6,104500.0,52.033,52.0872,51.9518,52.006,104500.0
2013-06-24 15:00:00,57.59,57.8,57.54,57.58,140800.0,51.9969,52.1865,51.9518,51.9879,140800.0
2013-06-24 15:30:00,57.58,57.75,57.48,57.51,337800.0,51.9879,52.1414,51.8976,51.9247,337800.0
2013-06-25 09:30:00,57.82,58.23,57.71,57.74,140700.0,52.2046,52.5748,52.1053,52.1324,140700.0
2013-06-25 10:00:00,57.75,57.87,57.57,57.85,140000.0,52.1414,52.2497,51.9789,52.2317,140000.0
2013-06-25 10:30:00,57.82,58.24,57.8,58.23,170700.0,52.2046,52.5838,52.1865,52.5748,170700.0
2013-06-25 11:00:00,58.24,58.32,58.09,58.18,153900.0,52.5838,52.656,52.4484,52.5296,153900.0
2013-06-25 11:30:00,58.18,58.57,58.17,58.48,151700.0,52.5296,52.8818,52.5206,52.8005,151700.0
2013-06-25 12:00:00,58.48,58.89,58.44,58.89,271400.0,52.8005,53.1707,52.7644,53.1707,271400.0
2013-06-25 12:30:00,58.88,59.04,58.88,58.95,186300.0,53.1616,53.3061,53.1616,53.2248,186300.0
2013-06-25 13:00:00,58.95,58.95,58.8,58.84,177200.0,53.2248,53.2248,53.0894,53.1255,177200.0
2013-06-25 13:30:00,58.84,58.86,58.72,58.76,241700.0,53.1255,53.1436,53.0172,53.0533,241700.0
2013-06-25 14:00:00,58.76,58.79,58.65,58.73,275400.0,53.0533,53.0804,52.954,53.0262,275400.0
2013-06-25 14:30:00,58.73,58.77,58.69,58.73,268700.0,53.0262,53.0623,52.9901,53.0262,268700.0
2013-06-25 15:00:00,58.73,58.86,58.71,58.86,243300.0,53.0262,53.1436,53.0082,53.1436,243300.0
2013-06-25 15:30:00,58.86,58.9,58.71,58.8,613000.0,53.1436,53.1797,53.0082,53.0894,613000.0
2013-06-26 09:30:00,59.2,59.22,58.75,59.0,254200.0,53.4506,53.4686,53.0443,53.27,254200.0
2013-06-26 10:00:00,59.0,59.08,58.91,58.98,137600.0,53.27,53.3422,53.1887,53.2519,137600.0
2013-06-26 10:30:00,58.97,59.04,58.93,58.97,155800.0,53.2429,53.3061,53.2068,53.2429,155800.0
2013-06-26 11:00:00,58.98,59.06,58.91,59.0,100500.0,53.2519,53.3242,53.1887,53.27,100500.0
2013-06-26 11:30:00,59.01,59.13,58.94,59.09,79800.0,53.279,53.3874,53.2158,53.3513,79800.0
2013-06-26 12:00:00,59.09,59.47,59.06,59.47,180800.0,53.3513,53.6943,53.3242,53.6943,180800.0
2013-06-26 12:30:00,59.46,59.76,59.34,59.45,289300.0,53.6853,53.9562,53.577,53.6763,289300.0
2013-06-26 13:00:00,59.46,59.73,59.35,59.69,268400.0,53.6853,53.9291,53.586,53.893,268400.0
2013-06-26 13:30:00,59.69,59.72,59.52,59.63,266100.0,53.893,53.9201,53.7395,53.8388,266100.0
2013-06-26 14:00:00,59.63,59.64,59.42,59.56,205000.0,53.8388,53.8478,53.6492,53.7756,205000.0
2013-06-26 14:30:00,59.56,59.56,59.39,59.42,277700.0,53.7756,53.7756,53.6221,53.6492,277700.0
2013-06-26 15:00:00,59.42,59.52,59.37,59.43,175600.0,53.6492,53.7395,53.6041,53.6582,175600.0
2013-06-26 15:30:00,59.44,59.56,59.37,59.44,535200.0,53.6673,53.7756,53.6041,53.6673,535200.0
2013-06-27 09:30:00,60.01,60.83,59.88,60.75,356600.0,54.1819,54.9223,54.0645,54.85,356600.0
2013-06-27 10:00:00,60.76,60.79,60.58,60.67,143800.0,54.8591,54.8861,54.6965,54.7778,143800.0
2013-06-27 10:30:00,60.67,60.87,60.59,60.79,172200.0,54.7778,54.9584,54.7056,54.8861,172200.0
2013-06-27 11:00:00,60.78,60.92,60.78,60.88,133100.0,54.8771,55.0035,54.8771,54.9674,133100.0
2013-06-27 11:30:00,60.89,60.98,60.72,60.94,158100.0,54.9764,55.0577,54.8229,55.0216,158100.0
2013-06-27 12:00:00,60.94,61.11,60.85,61.1,227000.0,55.0216,55.1751,54.9403,55.166,227000.0
2013-06-27 12:30:00,61.11,61.24,61.1,61.15,153400.0,55.1751,55.2924,55.166,55.2112,153400.0
2013-06-27 13:00:00,61.15,61.23,61.12,61.19,115500.0,55.2112,55.2834,55.1841,55.2473,115500.0
2013-06-27 13:30:00,61.18,61.37,61.16,61.18,200000.0,55.2383,55.4098,55.2202,55.2383,200000.0
2013-06-27 14:00:00,61.18,61.28,61.02,61.07,188300.0,55.2383,55.3286,55.0938,55.139,188300.0
2013-06-27 14:30:00,61.08,61.27,61.06,61.07,208800.0,55.148,55.3195,55.1299,55.139,208800.0
2013-06-27 15:00:00,61.06,61.08,60.93,61.0,171900.0,55.1299,55.148,55.0126,55.0758,171900.0
2013-06-27 15:30:00,61.0,61.01,60.78,60.79,399600.0,55.0758,55.0848,54.8771,54.8861,399600.0
2013-06-28 09:30:00,60.3,61.03,60.19,60.28,195400.0,54.4437,55.1028,54.3444,54.4257,195400.0
2013-06-28 10:00:00,60.29,60.74,60.24,60.74,291100.0,54.4347,54.841,54.3896,54.841,291100.0
2013-06-28 10:30:00,60.74,60.95,60.72,60.86,163200.0,54.841,55.0306,54.8229,54.9493,163200.0
2013-06-28 11:00:00,60.86,61.02,60.83,60.84,180700.0,54.9493,55.0938,54.9223,54.9313,180700.0
2013-06-28 11:30:00,60.86,61.01,60.81,61.0,312900.0,54.9493,55.0848,54.9042,55.0758,312900.0
2013-06-28 12:00:00,61.0,61.08,60.59,60.69,236700.0,55.0758,55.148,54.7056,54.7959,236700.0
2013-06-28 12:30:00,60.68,60.81,60.62,60.66,99600.0,54.7868,54.9042,54.7327,54.7688,99600.0
2013-06-28 13:00:00,60.66,60.81,60.62,60.79,84400.0,54.7688,54.9042,54.7327,54.8861,84400.0
2013-06-28 13:30:00,60.79,60.8,60.58,60.66,84600.0,54.8861,54.8952,54.6965,54.7688,84600.0
2013-06-28 14:00:00,60.65,60.94,60.64,60.64,82700.0,54.7597,55.0216,54.7507,54.7507,82700.0
2013-06-28 14:30:00,60.64,60.72,60.58,60.64,99500.0,54.7507,54.8229,54.6965,54.7507,99500.0
2013-06-28 15:00:00,60.65,61.08,60.64,61.08,252900.0,54.7597,55.148,54.7507,55.148,252900.0
2013-06-28 15:30:00,61.08,61.37,61.0,61.03,704700.0,55.148,55.4098,55.0758,55.1028,704700.0
2013-07-01 09:30:00,62.68,63.41,61.9,63.35,748700.0,56.5926,57.2517,55.8883,57.1975,748700.0
2013-07-01 10:00:00,63.31,63.83,63.29,63.51,543300.0,57.1614,57.6309,57.1434,57.342,543300.0
2013-07-01 10:30:00,63.5,63.68,63.46,63.49,266600.0,57.333,57.4955,57.2968,57.3239,266600.0
2013-07-01 11:00:00,63.49,63.57,63.42,63.54,239700.0,57.3239,57.3962,57.2607,57.3691,239700.0
2013-07-01 11:30:00,63.53,63.63,63.44,63.63,258500.0,57.36,57.4503,57.2788,57.4503,258500.0
2013-07-01 12:00:00,63.62,63.67,63.44,63.5,185900.0,57.4413,57.4864,57.2788,57.333,185900.0
2013-07-01 12:30:00,63.5,63.61,63.47,63.48,183000.0,57.333,57.4323,57.3059,57.3149,183000.0
2013-07-01 13:00:00,63.48,63.57,63.42,63.55,204900.0,57.3149,57.3962,57.2607,57.3781,204900.0
2013-07-01 13:30:00,63.55,63.55,63.23,63.29,344800.0,57.3781,57.3781,57.0892,57.1434,344800.0
2013-07-01 14:00:00,63.28,63.35,63.19,63.33,184900.0,57.1343,57.1975,57.0531,57.1795,184900.0
2013-07-01 14:30:00,63.33,63.46,63.23,63.43,205900.0,57.1795,57.2968,57.0892,57.2698,205900.0
2013-07-01 15:00:00,63.43,63.5,63.25,63.28,232500.0,57.2698,57.333,57.1072,57.1343,232500.0
2013-07-01 15:30:00,63.28,63.28,63.1,63.16,524000.0,57.1343,57.1343,56.9718,57.026,524000.0
2013-07-02 09:30:00,62.88,63.05,62.47,62.48,218200.0,56.7732,56.9267,56.403,56.412,218200.0
2013-07-02 10:00:00,62.52,62.67,62.23,62.23,196000.0,56.4481,56.5836,56.1863,56.1863,196000.0
2013-07-02 10:30:00,62.2,62.46,62.06,62.41,221800.0,56.1592,56.394,56.0328,56.3488,221800.0
2013-07-02 11:00:00,62.41,62.53,62.31,62.53,187400.0,56.3488,56.4572,56.2585,56.4572,187400.0
2013-07-02 11:30:00,62.52,62.75,62.46,62.75,148900.0,56.4481,56.6558,56.394,56.6558,148900.0
2013-07-02 12:00:00,62.75,62.75,62.46,62.64,184500.0,56.6558,56.6558,56.394,56.5565,184500.0
2013-07-02 12:30:00,62.64,62.65,62.34,62.43,282600.0,56.5565,56.5655,56.2856,56.3669,282600.0
2013-07-02 13:00:00,62.44,62.5,62.2,62.24,161300.0,56.3759,56.4301,56.1592,56.1953,161300.0
2013-07-02 13:30:00,62.24,62.28,61.91,62.03,163400.0,56.1953,56.2314,55.8974,56.0057,163400.0
2013-07-02 14:00:00,62.03,62.03,61.53,61.74,243800.0,56.0057,56.0057,55.5543,55.7439,243800.0
2013-07-02 14:30:00,61.75,62.11,61.73,62.01,504200.0,55.7529,56.078,55.7349,55.9877,504200.0
2013-07-02 15:00:00,62.02,62.2,62.01,62.19,338400.0,55.9967,56.1592,55.9877,56.1502,338400.0
2013-07-02 15:30:00,62.2,62.41,62.11,62.39,545500.0,56.1592,56.3488,56.078,56.3308,545500.0
2013-07-03 09:30:00,62.02,62.46,61.89,62.43,301000.0,55.9967,56.394,55.8793,56.3669,301000.0
2013-07-03 10:00:00,62.43,62.48,62.19,62.29,169400.0,56.3669,56.412,56.1502,56.2405,169400.0
2013-07-03 10:30:00,62.32,62.35,62.24,62.27,121700.0,56.2676,56.2946,56.1953,56.2224,121700.0
2013-07-03 11:00:00,62.27,62.54,62.26,62.46,159800.0,56.2224,56.4662,56.2134,56.394,159800.0
2013-07-03 11:30:00,62.45,62.53,62.29,62.5,197300.0,56.3849,56.4572,56.2405,56.4301,197300.0
2013-07-03 12:00:00,62.5,62.7,62.47,62.61,193600.0,56.4301,56.6107,56.403,56.5294,193600.0
2013-07-03 12:30:00,62.61,62.64,62.36,62.39,375400.0,56.5294,56.5565,56.3037,56.3308,375400.0
2013-07-05 09:30:00,61.59,62.7,61.59,62.42,654000.0,55.6085,56.6107,55.6085,56.3578,654000.0
2013-07-05 10:00:00,62.44,62.52,62.12,62.24,143400.0,56.3759,56.4481,56.087,56.1953,143400.0
2013-07-05 10:30:00,62.26,62.54,62.22,62.49,199400.0,56.2134,56.4662,56.1773,56.421,199400.0
2013-07-05 11:00:00,62.5,62.51,62.24,62.27,173400.0,56.4301,56.4391,56.1953,56.2224,173400.0
2013-07-05 11:30:00,62.27,62.44,62.22,62.43,157800.0,56.2224,56.3759,56.1773,56.3669,157800.0
2013-07-05 12:00:00,62.44,62.46,62.24,62.3,246600.0,56.3759,56.394,56.1953,56.2495,246600.0
2013-07-05 12:30:00,62.3,62.43,62.27,62.27,106600.0,56.2495,56.3669,56.2224,56.2224,106600.0
2013-07-05 13:00:00,62.28,62.43,62.24,62.41,121000.0,56.2314,56.3669,56.1953,56.3488,121000.0
2013-07-05 13:30:00,62.42,62.52,62.4,62.44,102200.0,56.3578,56.4481,56.3398,56.3759,102200.0
2013-07-05 14:00:00,62.44,62.57,62.38,62.55,179200.0,56.3759,56.4933,56.3217,56.4752,179200.0
2013-07-05 14:30:00,62.57,62.6,62.4,62.52,130000.0,56.4933,56.5204,56.3398,56.4481,130000.0
2013-07-05 15:00:00,62.52,62.54,62.24,62.32,334600.0,56.4481,56.4662,56.1953,56.2676,334600.0
2013-07-05 15:30:00,62.31,62.55,62.31,62.54,383200.0,56.2585,56.4752,56.2585,56.4662,383200.0
2013-07-08 09:30:00,62.72,63.1,62.29,63.07,187800.0,56.7816,57.1256,56.3923,57.0985,187800.0
2013-07-08 10:00:00,63.09,63.34,63.01,63.14,119400.0,57.1166,57.3429,57.0441,57.1618,119400.0
2013-07-08 10:30:00,63.15,63.15,62.96,63.11,107000.0,57.1709,57.1709,56.9989,57.1347,107000.0
2013-07-08 11:00:00,63.12,63.14,62.89,62.92,95900.0,57.1437,57.1618,56.9355,56.9627,95900.0
2013-07-08 11:30:00,62.92,62.93,62.75,62.8,172900.0,56.9627,56.9717,56.8087,56.854,172900.0
2013-07-08 12:00:00,62.81,62.81,62.59,62.7,119900.0,56.8631,56.8631,56.6639,56.7635,119900.0
2013-07-08 12:30:00,62.7,62.88,62.67,62.86,131400.0,56.7635,56.9264,56.7363,56.9083,131400.0
2013-07-08 13:00:00,62.86,62.93,62.76,62.76,138900.0,56.9083,56.9717,56.8178,56.8178,138900.0
2013-07-08 13:30:00,62.76,62.85,62.7,62.83,123100.0,56.8178,56.8993,56.7635,56.8812,123100.0
2013-07-08 14:00:00,62.83,62.87,62.64,62.65,161700.0,56.8812,56.9174,56.7092,56.7182,161700.0
2013-07-08 14:30:00,62.65,62.86,62.63,62.83,150200.0,56.7182,56.9083,56.7001,56.8812,150200.0
2013-07-08 15:00:00,62.84,62.84,62.64,62.69,204900.0,56.8902,56.8902,56.7092,56.7544,204900.0
2013-07-08 15:30:00,62.68,62.98,62.61,62.97,575900.0,56.7454,57.017,56.682,57.0079,575900.0
2013-07-09 09:30:00,63.28,63.49,63.22,63.33,135100.0,57.2886,57.4787,57.2342,57.3338,135100.0
2013-07-09 10:00:00,63.32,63.41,63.1,63.33,89100.0,57.3248,57.4063,57.1256,57.3338,89100.0
2013-07-09 10:30:00,63.34,63.56,63.27,63.49,95800.0,57.3429,57.5421,57.2795,57.4787,95800.0
2013-07-09 11:00:00,63.5,63.51,63.3,63.36,88400.0,57.4877,57.4968,57.3067,57.361,88400.0
2013-07-09 11:30:00,63.38,63.42,63.21,63.25,70300.0,57.3791,57.4153,57.2252,57.2614,70300.0
2013-07-09 12:00:00,63.24,63.31,63.2,63.26,97700.0,57.2524,57.3157,57.2161,57.2705,97700.0
2013-07-09 12:30:00,63.26,63.39,63.24,63.31,106700.0,57.2705,57.3882,57.2524,57.3157,106700.0
2013-07-09 13:00:00,63.31,63.31,63.17,63.17,160000.0,57.3157,57.3157,57.189,57.189,160000.0
2013-07-09 13:30:00,63.18,63.34,63.18,63.32,75700.0,57.198,57.3429,57.198,57.3248,75700.0
2013-07-09 14:00:00,63.32,63.32,63.23,63.29,78800.0,57.3248,57.3248,57.2433,57.2976,78800.0
2013-07-09 14:30:00,63.29,63.31,63.23,63.25,118300.0,57.2976,57.3157,57.2433,57.2614,118300.0
2013-07-09 15:00:00,63.26,63.39,63.25,63.35,115000.0,57.2705,57.3882,57.2614,57.3519,115000.0
2013-07-09 15:30:00,63.35,63.35,63.23,63.26,267400.0,57.3519,57.3519,57.2433,57.2705,267400.0
2013-07-10 09:30:00,63.27,63.5,63.19,63.28,77100.0,57.2795,57.4877,57.2071,57.2886,77100.0
2013-07-10 10:00:00,63.31,63.35,63.17,63.26,62400.0,57.3157,57.3519,57.189,57.2705,62400.0
2013-07-10 10:30:00,63.27,63.43,63.2,63.38,88700.0,57.2795,57.4244,57.2161,57.3791,88700.0
2013-07-10 11:00:00,63.37,63.37,63.21,63.32,95600.0,57.37,57.37,57.2252,57.3248,95600.0
2013-07-10 11:30:00,63.33,63.43,63.31,63.35,50900.0,57.3338,57.4244,57.3157,57.3519,50900.0
2013-07-10 12:00:00,63.35,63.38,63.24,63.3,88900.0,57.3519,57.3791,57.2524,57.3067,88900.0
2013-07-10 12:30:00,63.3,63.37,63.27,63.27,62200.0,57.3067,57.37,57.2795,57.2795,62200.0
2013-07-10 13:00:00,63.27,63.34,63.15,63.17,78400.0,57.2795,57.3429,57.1709,57.189,78400.0
2013-07-10 13:30:00,63.18,63.32,63.18,63.28,46800.0,57.198,57.3248,57.198,57.2886,46800.0
2013-07-10 14:00:00,63.27,63.46,63.2,63.24,141700.0,57.2795,57.4515,57.2161,57.2524,141700.0
2013-07-10 14:30:00,63.25,63.32,63.06,63.27,98300.0,57.2614,57.3248,57.0894,57.2795,98300.0
2013-07-10 15:00:00,63.27,63.34,63.18,63.29,149300.0,57.2795,57.3429,57.198,57.2976,149300.0
2013-07-10 15:30:00,63.29,63.41,63.23,63.36,302600.0,57.2976,57.4063,57.2433,57.361,302600.0
2013-07-11 09:30:00,63.68,64.31,63.64,64.23,192800.0,57.6507,58.221,57.6145,58.1486,192800.0
2013-07-11 10:00:00,64.23,64.23,63.86,64.08,71000.0,58.1486,58.1486,57.8137,58.0128,71000.0
2013-07-11 10:30:00,64.08,64.14,63.96,64.09,81100.0,58.0128,58.0671,57.9042,58.0219,81100.0
2013-07-11 11:00:00,64.09,64.36,64.09,64.23,83100.0,58.0219,58.2663,58.0219,58.1486,83100.0
2013-07-11 11:30:00,64.23,64.3,64.12,64.26,179300.0,58.1486,58.212,58.049,58.1758,179300.0
2013-07-11 12:00:00,64.26,64.31,64.09,64.13,139000.0,58.1758,58.221,58.0219,58.0581,139000.0
2013-07-11 12:30:00,64.08,64.24,63.99,64.23,42700.0,58.0128,58.1577,57.9313,58.1486,42700.0
2013-07-11 13:00:00,64.23,64.25,64.08,64.09,58700.0,58.1486,58.1667,58.0128,58.0219,58700.0
2013-07-11 13:30:00,64.08,64.11,64.06,64.08,65700.0,58.0128,58.04,57.9947,58.0128,65700.0
2013-07-11 14:00:00,64.08,64.16,63.94,64.13,146900.0,58.0128,58.0852,57.8861,58.0581,146900.0
2013-07-11 14:30:00,64.14,64.26,64.12,64.14,120600.0,58.0671,58.1758,58.049,58.0671,120600.0
2013-07-11 15:00:00,64.14,64.3,64.11,64.3,169900.0,58.0671,58.212,58.04,58.212,169900.0
2013-07-11 15:30:00,64.3,64.42,64.24,64.38,367500.0,58.212,58.3206,58.1577,58.2844,367500.0
2013-07-12 09:30:00,64.46,64.68,64.22,64.68,71100.0,58.3568,58.556,58.1396,58.556,71100.0
2013-07-12 10:00:00,64.69,64.85,64.62,64.65,144200.0,58.5651,58.7099,58.5017,58.5289,144200.0
2013-07-12 10:30:00,64.66,64.75,64.59,64.72,93700.0,58.5379,58.6194,58.4745,58.5922,93700.0
2013-07-12 11:00:00,64.7,64.73,64.44,64.46,63300.0,58.5741,58.6013,58.3387,58.3568,63300.0
2013-07-12 11:30:00,64.48,64.55,64.43,64.54,52500.0,58.375,58.4383,58.3297,58.4293,52500.0
2013-07-12 12:00:00,64.54,64.62,64.52,64.58,43700.0,58.4293,58.5017,58.4112,58.4655,43700.0
2013-07-12 12:30:00,64.6,64.6,64.48,64.52,80700.0,58.4836,58.4836,58.375,58.4112,80700.0
2013-07-12 13:00:00,64.53,64.59,64.46,64.58,32900.0,58.4202,58.4745,58.3568,58.4655,32900.0
2013-07-12 13:30:00,64.58,64.6,64.5,64.5,55400.0,58.4655,58.4836,58.3931,58.3931,55400.0
2013-07-12 14:00:00,64.5,64.55,64.39,64.51,129800.0,58.3931,58.4383,58.2935,58.4021,129800.0
2013-07-12 14:30:00,64.51,64.52,64.44,64.46,71300.0,58.4021,58.4112,58.3387,58.3568,71300.0
2013-07-12 15:00:00,64.46,64.51,64.41,64.47,109100.0,58.3568,58.4021,58.3116,58.3659,109100.0
2013-07-12 15:30:00,64.48,64.72,64.39,64.72,507800.0,58.375,58.5922,58.2935,58.5922,507800.0
2013-07-15 09:30:00,64.58,64.7,64.35,64.66,175400.0,58.4655,58.5741,58.2573,58.5379,175400.0
2013-07-15 10:00:00,64.69,64.7,64.51,64.63,470000.0,58.5651,58.5741,58.4021,58.5107,470000.0
2013-07-15 10:30:00,64.63,64.76,64.61,64.74,73200.0,58.5107,58.6284,58.4926,58.6103,73200.0
2013-07-15 11:00:00,64.75,64.83,64.72,64.75,84100.0,58.6194,58.6918,58.5922,58.6194,84100.0
2013-07-15 11:30:00,64.75,64.76,64.65,64.67,58500.0,58.6194,58.6284,58.5289,58.547,58500.0
2013-07-15 12:00:00,64.67,64.75,64.65,64.75,39100.0,58.547,58.6194,58.5289,58.6194,39100.0
2013-07-15 12:30:00,64.74,64.75,64.68,64.69,48900.0,58.6103,58.6194,58.556,58.5651,48900.0
2013-07-15 13:00:00,64.69,64.7,64.62,64.65,42800.0,58.5651,58.5741,58.5017,58.5289,42800.0
2013-07-15 13:30:00,64.66,64.68,64.61,64.63,42800.0,58.5379,58.556,58.4926,58.5107,42800.0
2013-07-15 14:00:00,64.63,64.69,64.6,64.64,46800.0,58.5107,58.5651,58.4836,58.5198,46800.0
2013-07-15 14:30:00,64.63,64.68,64.58,64.59,132000.0,58.5107,58.556,58.4655,58.4745,132000.0
2013-07-15 15:00:00,64.58,64.69,64.58,64.62,84200.0,58.4655,58.5651,58.4655,58.5017,84200.0
2013-07-15 15:30:00,64.61,64.84,64.57,64.82,553100.0,58.4926,58.7009,58.4564,58.6828,553100.0
2013-07-16 09:30:00,64.94,65.18,64.81,64.86,184400.0,58.7914,59.0087,58.6737,58.719,184400.0
2013-07-16 10:00:00,64.86,65.03,64.86,64.93,106100.0,58.719,58.8729,58.719,58.7823,106100.0
2013-07-16 10:30:00,64.91,64.94,64.8,64.87,79400.0,58.7642,58.7914,58.6647,58.728,79400.0
2013-07-16 11:00:00,64.86,64.89,64.78,64.84,86600.0,58.719,58.7461,58.6465,58.7009,86600.0
2013-07-16 11:30:00,64.84,64.86,64.78,64.79,132400.0,58.7009,58.719,58.6465,58.6556,132400.0
2013-07-16 12:00:00,64.79,64.91,64.78,64.85,95200.0,58.6556,58.7642,58.6465,58.7099,95200.0
2013-07-16 12:30:00,64.84,64.92,64.79,64.81,83000.0,58.7009,58.7733,58.6556,58.6737,83000.0
2013-07-16 13:00:00,64.82,64.85,64.78,64.81,50200.0,58.6828,58.7099,58.6465,58.6737,50200.0
2013-07-16 13:30:00,64.81,64.91,64.8,64.81,101500.0,58.6737,58.7642,58.6647,58.6737,101500.0
2013-07-16 14:00:00,64.82,64.9,64.8,64.81,88700.0,58.6828,58.7552,58.6647,58.6737,88700.0
2013-07-16 14:30:00,64.81,64.82,64.69,64.7,121800.0,58.6737,58.6828,58.5651,58.5741,121800.0
2013-07-16 15:00:00,64.71,64.78,64.7,64.77,109000.0,58.5832,58.6465,58.5741,58.6375,109000.0
2013-07-16 15:30:00,64.77,64.9,64.77,64.88,204100.0,58.6375,58.7552,58.6375,58.7371,204100.0
2013-07-17 09:30:00,65.0,65.2,64.85,65.08,75500.0,58.8457,59.0268,58.7099,58.9181,75500.0
2013-07-17 10:00:00,65.08,65.13,64.93,65.12,91200.0,58.9181,58.9634,58.7823,58.9544,91200.0
2013-07-17 10:30:00,65.13,65.32,64.83,64.93,73900.0,58.9634,59.1354,58.6918,58.7823,73900.0
2013-07-17 11:00:00,64.94,65.04,64.84,64.85,68500.0,58.7914,58.8819,58.7009,58.7099,68500.0
2013-07-17 11:30:00,64.86,65.25,64.81,65.24,115600.0,58.719,59.072,58.6737,59.063,115600.0
2013-07-17 12:00:00,65.24,65.32,65.19,65.24,182200.0,59.063,59.1354,59.0177,59.063,182200.0
2013-07-17 12:30:00,65.26,65.26,65.1,65.12,47900.0,59.0811,59.0811,58.9362,58.9544,47900.0
2013-07-17 13:00:00,65.12,65.23,65.09,65.13,71400.0,58.9544,59.0539,58.9272,58.9634,71400.0
2013-07-17 13:30:00,65.14,65.3,65.09,65.21,144500.0,58.9725,59.1173,58.9272,59.0358,144500.0
2013-07-17 14:00:00,65.22,65.26,64.91,64.96,133300.0,59.0449,59.0811,58.7642,58.8095,133300.0
2013-07-17 14:30:00,64.96,65.02,64.9,64.98,157600.0,58.8095,58.8638,58.7552,58.8276,157600.0
2013-07-17 15:00:00,64.98,65.02,64.87,65.01,172400.0,58.8276,58.8638,58.728,58.8548,172400.0
2013-07-17 15:30:00,65.01,65.04,64.97,65.0,305400.0,58.8548,58.8819,58.8186,58.8457,305400.0
2013-07-18 09:30:00,64.97,65.54,64.91,65.37,99300.0,58.8186,59.3346,58.7642,59.1807,99300.0
2013-07-18 10:00:00,65.38,65.73,65.33,65.67,71300.0,59.1897,59.5066,59.1445,59.4523,71300.0
2013-07-18 10:30:00,65.63,65.67,65.51,65.64,48000.0,59.4161,59.4523,59.3074,59.4251,48000.0
2013-07-18 11:00:00,65.62,65.71,65.55,65.55,74200.0,59.407,59.4885,59.3436,59.3436,74200.0
2013-07-18 11:30:00,65.56,65.59,65.28,65.28,91700.0,59.3527,59.3799,59.0992,59.0992,91700.0
2013-07-18 12:00:00,65.29,65.32,65.07,65.13,76600.0,59.1083,59.1354,58.9091,58.9634,76600.0
2013-07-18 12:30:00,65.13,65.17,64.94,65.1,92500.0,58.9634,58.9996,58.7914,58.9362,92500.0
2013-07-18 13:00:00,65.1,65.19,64.92,64.93,50200.0,58.9362,59.0177,58.7733,58.7823,50200.0
2013-07-18 13:30:00,64.93,64.97,64.86,64.89,50200.0,58.7823,58.8186,58.719,58.7461,50200.0
2013-07-18 14:00:00,64.9,64.99,64.85,64.97,38300.0,58.7552,58.8367,58.7099,58.8186,38300.0
2013-07-18 14:30:00,64.98,65.07,64.94,64.97,40400.0,58.8276,58.9091,58.7914,58.8186,40400.0
2013-07-18 15:00:00,64.98,65.03,64.96,64.98,48000.0,58.8276,58.8729,58.8095,58.8276,48000.0
2013-07-18 15:30:00,64.98,64.99,64.84,64.87,225900.0,58.8276,58.8367,58.7009,58.728,225900.0
2013-07-19 09:30:00,64.4,64.77,64.4,64.67,363700.0,58.3025,58.6375,58.3025,58.547,363700.0
2013-07-19 10:00:00,64.67,64.78,64.33,64.41,96100.0,58.547,58.6465,58.2392,58.3116,96100.0
2013-07-19 10:30:00,64.38,64.53,64.32,64.4,87100.0,58.2844,58.4202,58.2301,58.3025,87100.0
2013-07-19 11:00:00,64.4,64.46,64.29,64.29,93000.0,58.3025,58.3568,58.2029,58.2029,93000.0
2013-07-19 11:30:00,64.29,64.42,64.01,64.03,151600.0,58.2029,58.3206,57.9495,57.9676,151600.0
2013-07-19 12:00:00,64.02,64.27,64.01,64.22,79900.0,57.9585,58.1848,57.9495,58.1396,79900.0
2013-07-19 12:30:00,64.21,64.35,64.16,64.31,82900.0,58.1305,58.2573,58.0852,58.221,82900.0
2013-07-19 13:00:00,64.31,64.38,64.2,64.2,109700.0,58.221,58.2844,58.1215,58.1215,109700.0
2013-07-19 13:30:00,64.19,64.31,64.14,64.21,105000.0,58.1124,58.221,58.0671,58.1305,105000.0
2013-07-19 14:00:00,64.21,64.27,64.14,64.23,102400.0,58.1305,58.1848,58.0671,58.1486,102400.0
2013-07-19 14:30:00,64.24,64.24,64.05,64.06,109700.0,58.1577,58.1577,57.9857,57.9947,109700.0
2013-07-19 15:00:00,64.07,64.11,63.94,63.99,170000.0,58.0038,58.04,57.8861,57.9313,170000.0
2013-07-19 15:30:00,63.99,64.1,63.96,64.08,372000.0,57.9313,58.0309,57.9042,58.0128,372000.0
2013-07-22 09:30:00,64.4,64.71,64.23,64.38,161500.0,58.3025,58.5832,58.1486,58.2844,161500.0
2013-07-22 10:00:00,64.4,64.5,64.34,64.42,101200.0,58.3025,58.3931,58.2482,58.3206,101200.0
2013-07-22 10:30:00,64.41,64.56,64.35,64.55,74700.0,58.3116,58.4474,58.2573,58.4383,74700.0
2013-07-22 11:00:00,64.55,64.61,64.48,64.58,88700.0,58.4383,58.4926,58.375,58.4655,88700.0
2013-07-22 11:30:00,64.58,64.61,64.19,64.2,45800.0,58.4655,58.4926,58.1124,58.1215,45800.0
2013-07-22 12:00:00,64.19,64.3,64.16,64.26,50300.0,58.1124,58.212,58.0852,58.1758,50300.0
2013-07-22 12:30:00,64.27,64.36,64.22,64.23,65000.0,58.1848,58.2663,58.1396,58.1486,65000.0
2013-07-22 13:00:00,64.23,64.24,64.02,64.09,57000.0,58.1486,58.1577,57.9585,58.0219,57000.0
2013-07-22 13:30:00,64.09,64.36,64.08,64.36,64700.0,58.0219,58.2663,58.0128,58.2663,64700.0
2013-07-22 14:00:00,64.36,64.45,64.33,64.33,46600.0,58.2663,58.3478,58.2392,58.2392,46600.0
2013-07-22 14:30:00,64.34,64.51,64.34,64.48,54400.0,58.2482,58.4021,58.2482,58.375,54400.0
2013-07-22 15:00:00,64.47,64.51,64.43,64.48,51100.0,58.3659,58.4021,58.3297,58.375,51100.0
2013-07-22 15:30:00,64.47,64.49,64.32,64.41,168600.0,58.3659,58.384,58.2301,58.3116,168600.0
2013-07-23 09:30:00,65.24,65.24,64.21,64.28,79600.0,59.063,59.063,58.1305,58.1939,79600.0
2013-07-23 10:00:00,64.3,64.37,64.05,64.16,56300.0,58.212,58.2754,57.9857,58.0852,56300.0
2013-07-23 10:30:00,64.15,64.31,64.06,64.25,80400.0,58.0762,58.221,57.9947,58.1667,80400.0
2013-07-23 11:00:00,64.24,64.34,64.21,64.27,45100.0,58.1577,58.2482,58.1305,58.1848,45100.0
2013-07-23 11:30:00,64.27,64.28,64.17,64.17,50000.0,58.1848,58.1939,58.0943,58.0943,50000.0
2013-07-23 12:00:00,64.18,64.19,64.12,64.15,50700.0,58.1034,58.1124,58.049,58.0762,50700.0
2013-07-23 12:30:00,64.15,64.23,64.03,64.04,64800.0,58.0762,58.1486,57.9676,57.9766,64800.0
2013-07-23 13:00:00,64.04,64.15,64.03,64.08,55200.0,57.9766,58.0762,57.9676,58.0128,55200.0
2013-07-23 13:30:00,64.09,64.09,63.89,63.91,100600.0,58.0219,58.0219,57.8408,57.8589,100600.0
2013-07-23 14:00:00,63.92,63.98,63.82,63.87,79500.0,57.868,57.9223,57.7774,57.8227,79500.0
2013-07-23 14:30:00,63.86,63.88,63.81,63.83,107100.0,57.8137,57.8318,57.7684,57.7865,107100.0
2013-07-23 15:00:00,63.83,63.9,63.8,63.83,96300.0,57.7865,57.8499,57.7593,57.7865,96300.0
2013-07-23 15:30:00,63.82,63.86,63.65,63.77,305500.0,57.7774,57.8137,57.6235,57.7322,305500.0
2013-07-24 09:30:00,64.19,64.65,64.15,64.17,182500.0,58.1124,58.5289,58.0762,58.0943,182500.0
2013-07-24 10:00:00,64.17,64.23,63.94,64.14,73400.0,58.0943,58.1486,57.8861,58.0671,73400.0
2013-07-24 10:30:00,64.15,64.21,64.04,64.06,44400.0,58.0762,58.1305,57.9766,57.9947,44400.0
2013-07-24 11:00:00,64.06,64.06,63.87,63.94,70900.0,57.9947,57.9947,57.8227,57.8861,70900.0
2013-07-24 11:30:00,63.94,64.01,63.87,63.89,66400.0,57.8861,57.9495,57.8227,57.8408,66400.0
2013-07-24 12:00:00,63.9,63.98,63.68,63.71,75000.0,57.8499,57.9223,57.6507,57.6779,75000.0
2013-07-24 12:30:00,63.72,63.72,63.55,63.56,97500.0,57.6869,57.6869,57.533,57.5421,97500.0
2013-07-24 13:00:00,63.56,63.63,63.53,63.54,99200.0,57.5421,57.6054,57.5149,57.524,99200.0
2013-07-24 13:30:00,63.55,63.59,63.51,63.55,72300.0,57.533,57.5692,57.4968,57.533,72300.0
2013-07-24 14:00:00,63.55,63.56,63.46,63.47,102900.0,57.533,57.5421,57.4515,57.4606,102900.0
2013-07-24 14:30:00,63.46,63.48,63.33,63.33,185400.0,57.4515,57.4696,57.3338,57.3338,185400.0
2013-07-24 15:00:00,63.34,63.34,63.12,63.18,359700.0,57.3429,57.3429,57.1437,57.198,359700.0
2013-07-24 15:30:00,63.19,63.25,63.06,63.1,404000.0,57.2071,57.2614,57.0894,57.1256,404000.0
2013-07-25 09:30:00,63.26,63.3,63.04,63.16,175600.0,57.2705,57.3067,57.0713,57.1799,175600.0
2013-07-25 10:00:00,63.15,63.2,62.97,63.06,184300.0,57.1709,57.2161,57.0079,57.0894,184300.0
2013-07-25 10:30:00,63.05,63.17,62.98,63.07,115600.0,57.0803,57.189,57.017,57.0985,115600.0
2013-07-25 11:00:00,63.08,63.08,62.9,62.97,102300.0,57.1075,57.1075,56.9445,57.0079,102300.0
2013-07-25 11:30:00,62.96,63.12,62.91,62.97,122700.0,56.9989,57.1437,56.9536,57.0079,122700.0
2013-07-25 12:00:00,62.99,63.35,62.97,63.31,123700.0,57.026,57.3519,57.0079,57.3157,123700.0
2013-07-25 12:30:00,63.31,63.35,63.21,63.28,90000.0,57.3157,57.3519,57.2252,57.2886,90000.0
2013-07-25 13:00:00,63.28,63.36,63.28,63.32,74700.0,57.2886,57.361,57.2886,57.3248,74700.0
2013-07-25 13:30:00,63.33,63.38,63.25,63.25,68100.0,57.3338,57.3791,57.2614,57.2614,68100.0
2013-07-25 14:00:00,63.24,63.32,63.17,63.18,96100.0,57.2524,57.3248,57.189,57.198,96100.0
2013-07-25 14:30:00,63.18,63.28,63.09,63.1,87000.0,57.198,57.2886,57.1166,57.1256,87000.0
2013-07-25 15:00:00,63.1,63.39,63.1,63.32,97600.0,57.1256,57.3882,57.1256,57.3248,97600.0
2013-07-25 15:30:00,63.32,63.34,63.12,63.17,270300.0,57.3248,57.3429,57.1437,57.189,270300.0
2013-07-26 09:30:00,63.03,63.32,62.74,63.23,173800.0,57.0622,57.3248,56.7997,57.2433,173800.0
2013-07-26 10:00:00,63.23,63.36,63.17,63.22,119600.0,57.2433,57.361,57.189,57.2342,119600.0
2013-07-26 10:30:00,63.2,63.24,62.99,63.07,226600.0,57.2161,57.2524,57.026,57.0985,226600.0
2013-07-26 11:00:00,63.04,63.07,62.96,63.03,152200.0,57.0713,57.0985,56.9989,57.0622,152200.0
2013-07-26 11:30:00,63.03,63.12,63.0,63.06,121800.0,57.0622,57.1437,57.0351,57.0894,121800.0
2013-07-26 12:00:00,63.06,63.37,63.06,63.37,110200.0,57.0894,57.37,57.0894,57.37,110200.0
2013-07-26 12:30:00,63.37,63.42,63.27,63.35,107600.0,57.37,57.4153,57.2795,57.3519,107600.0
2013-07-26 13:00:00,63.35,63.52,63.34,63.43,315200.0,57.3519,57.5058,57.3429,57.4244,315200.0
2013-07-26 13:30:00,63.44,63.61,63.42,63.6,222600.0,57.4334,57.5873,57.4153,57.5783,222600.0
2013-07-26 14:00:00,63.59,63.66,63.41,63.44,268400.0,57.5692,57.6326,57.4063,57.4334,268400.0
2013-07-26 14:30:00,63.43,63.62,63.43,63.56,143800.0,57.4244,57.5964,57.4244,57.5421,143800.0
2013-07-26 15:00:00,63.55,63.83,63.52,63.83,373600.0,57.533,57.7865,57.5058,57.7865,373600.0
2013-07-26 15:30:00,63.82,63.96,63.7,63.92,810000.0,57.7774,57.9042,57.6688,57.868,810000.0
2013-07-29 09:30:00,63.17,64.53,62.09,64.12,189100.0,57.189,58.4202,56.2112,58.049,189100.0
2013-07-29 10:00:00,64.07,64.08,63.89,63.98,100400.0,58.0038,58.0128,57.8408,57.9223,100400.0
2013-07-29 10:30:00,64.01,64.11,63.97,64.01,166700.0,57.9495,58.04,57.9132,57.9495,166700.0
2013-07-29 11:00:00,64.0,64.06,63.78,63.83,183700.0,57.9404,57.9947,57.7412,57.7865,183700.0
2013-07-29 11:30:00,63.83,64.01,63.81,64.01,159400.0,57.7865,57.9495,57.7684,57.9495,159400.0
2013-07-29 12:00:00,63.99,64.05,63.95,64.0,53800.0,57.9313,57.9857,57.8951,57.9404,53800.0
2013-07-29 12:30:00,64.01,64.09,63.99,64.02,51500.0,57.9495,58.0219,57.9313,57.9585,51500.0
2013-07-29 13:00:00,64.02,64.02,63.74,63.75,106300.0,57.9585,57.9585,57.705,57.7141,106300.0
2013-07-29 13:30:00,63.74,63.76,63.52,63.59,55400.0,57.705,57.7231,57.5058,57.5692,55400.0
2013-07-29 14:00:00,63.58,63.65,63.58,63.59,75700.0,57.5602,57.6235,57.5602,57.5692,75700.0
2013-07-29 14:30:00,63.6,63.68,63.55,63.65,90700.0,57.5783,57.6507,57.533,57.6235,90700.0
2013-07-29 15:00:00,63.65,63.82,63.63,63.7,116800.0,57.6235,57.7774,57.6054,57.6688,116800.0
2013-07-29 15:30:00,63.7,63.71,63.5,63.55,201200.0,57.6688,57.6779,57.4877,57.533,201200.0
2013-07-30 09:30:00,63.63,63.98,63.52,63.61,40100.0,57.6054,57.9223,57.5058,57.5873,40100.0
2013-07-30 10:00:00,63.58,63.72,63.57,63.65,63300.0,57.5602,57.6869,57.5511,57.6235,63300.0
2013-07-30 10:30:00,63.66,63.7,63.54,63.57,50700.0,57.6326,57.6688,57.524,57.5511,50700.0
2013-07-30 11:00:00,63.55,63.61,63.49,63.55,106800.0,57.533,57.5873,57.4787,57.533,106800.0
2013-07-30 11:30:00,63.56,63.73,63.46,63.62,146300.0,57.5421,57.696,57.4515,57.5964,146300.0
2013-07-30 12:00:00,63.62,63.62,63.42,63.46,62900.0,57.5964,57.5964,57.4153,57.4515,62900.0
2013-07-30 12:30:00,63.46,63.51,63.44,63.51,45100.0,57.4515,57.4968,57.4334,57.4968,45100.0
2013-07-30 13:00:00,63.52,63.53,63.38,63.39,43400.0,57.5058,57.5149,57.3791,57.3882,43400.0
2013-07-30 13:30:00,63.38,63.38,63.26,63.33,58700.0,57.3791,57.3791,57.2705,57.3338,58700.0
2013-07-30 14:00:00,63.33,63.38,63.29,63.38,44800.0,57.3338,57.3791,57.2976,57.3791,44800.0
2013-07-30 14:30:00,63.37,63.47,63.34,63.36,64800.0,57.37,57.4606,57.3429,57.361,64800.0
2013-07-30 15:00:00,63.36,63.53,63.34,63.4,113200.0,57.361,57.5149,57.3429,57.3972,113200.0
2013-07-30 15:30:00,63.4,63.46,63.33,63.34,191400.0,57.3972,57.4515,57.3338,57.3429,191400.0
2013-07-31 09:30:00,63.64,63.9,63.44,63.85,61400.0,57.6145,57.8499,57.4334,57.8046,61400.0
2013-07-31 10:00:00,63.86,64.0,63.8,63.98,45300.0,57.8137,57.9404,57.7593,57.9223,45300.0
2013-07-31 10:30:00,63.97,63.99,63.87,63.88,32400.0,57.9132,57.9313,57.8227,57.8318,32400.0
2013-07-31 11:00:00,63.85,63.89,63.68,63.72,67000.0,57.8046,57.8408,57.6507,57.6869,67000.0
2013-07-31 11:30:00,63.72,63.82,63.72,63.76,27900.0,57.6869,57.7774,57.6869,57.7231,27900.0
2013-07-31 12:00:00,63.76,63.8,63.69,63.72,41200.0,57.7231,57.7593,57.6597,57.6869,41200.0
2013-07-31 12:30:00,63.72,63.76,63.64,63.66,51700.0,57.6869,57.7231,57.6145,57.6326,51700.0
2013-07-31 13:00:00,63.66,63.83,63.66,63.78,60300.0,57.6326,57.7865,57.6326,57.7412,60300.0
2013-07-31 13:30:00,63.78,63.85,63.67,63.75,61500.0,57.7412,57.8046,57.6416,57.7141,61500.0
2013-07-31 14:00:00,63.76,63.99,63.71,63.96,83700.0,57.7231,57.9313,57.6779,57.9042,83700.0
2013-07-31 14:30:00,63.97,64.2,63.97,64.2,72300.0,57.9132,58.1215,57.9132,58.1215,72300.0
2013-07-31 15:00:00,64.19,64.2,64.06,64.1,70900.0,58.1124,58.1215,57.9947,58.0309,70900.0
2013-07-31 15:30:00,64.1,64.11,63.85,63.91,220600.0,58.0309,58.04,57.8046,57.8589,220600.0
2013-08-01 09:30:00,64.23,64.63,63.76,64.59,241800.0,58.1486,58.5107,57.7231,58.4745,241800.0
2013-08-01 10:00:00,64.58,64.61,64.42,64.46,97600.0,58.4655,58.4926,58.3206,58.3568,97600.0
2013-08-01 10:30:00,64.47,64.61,64.44,64.59,106600.0,58.3659,58.4926,58.3387,58.4745,106600.0
2013-08-01 11:00:00,64.59,64.61,64.54,64.61,146400.0,58.4745,58.4926,58.4293,58.4926,146400.0
2013-08-01 11:30:00,64.6,64.63,64.54,64.61,267400.0,58.4836,58.5107,58.4293,58.4926,267400.0
2013-08-01 12:00:00,64.61,64.75,64.52,64.66,217800.0,58.4926,58.6194,58.4112,58.5379,217800.0
2013-08-01 12:30:00,64.67,64.67,64.55,64.6,192400.0,58.547,58.547,58.4383,58.4836,192400.0
2013-08-01 13:00:00,64.6,64.65,64.56,64.57,177400.0,58.4836,58.5289,58.4474,58.4564,177400.0
2013-08-01 13:30:00,64.57,64.66,64.5,64.66,117400.0,58.4564,58.5379,58.3931,58.5379,117400.0
2013-08-01 14:00:00,64.65,64.76,64.63,64.72,137800.0,58.5289,58.6284,58.5107,58.5922,137800.0
2013-08-01 14:30:00,64.73,64.75,64.54,64.6,240600.0,58.6013,58.6194,58.4293,58.4836,240600.0
2013-08-01 15:00:00,64.6,64.63,64.49,64.57,185000.0,58.4836,58.5107,58.384,58.4564,185000.0
2013-08-01 15:30:00,64.57,64.7,64.45,64.5,560200.0,58.4564,58.5741,58.3478,58.3931,560200.0
2013-08-02 09:30:00,64.18,64.31,63.41,63.56,279300.0,58.1034,58.221,57.4063,57.5421,279300.0
2013-08-02 10:00:00,63.56,63.65,63.34,63.47,156700.0,57.5421,57.6235,57.3429,57.4606,156700.0
2013-08-02 10:30:00,63.48,63.71,63.44,63.55,90900.0,57.4696,57.6779,57.4334,57.533,90900.0
2013-08-02 11:00:00,63.56,63.74,63.52,63.74,107500.0,57.5421,57.705,57.5058,57.705,107500.0
2013-08-02 11:30:00,63.74,63.85,63.71,63.85,87000.0,57.705,57.8046,57.6779,57.8046,87000.0
2013-08-02 12:00:00,63.85,63.93,63.83,63.87,48700.0,57.8046,57.877,57.7865,57.8227,48700.0
2013-08-02 12:30:00,63.87,64.0,63.86,63.9,68300.0,57.8227,57.9404,57.8137,57.8499,68300.0
2013-08-02 13:00:00,63.9,63.99,63.82,63.92,77600.0,57.8499,57.9313,57.7774,57.868,77600.0
2013-08-02 13:30:00,63.92,63.96,63.88,63.89,66200.0,57.868,57.9042,57.8318,57.8408,66200.0
2013-08-02 14:00:00,63.88,63.95,63.87,63.9,69200.0,57.8318,57.8951,57.8227,57.8499,69200.0
2013-08-02 14:30:00,63.9,63.91,63.85,63.9,70800.0,57.8499,57.8589,57.8046,57.8499,70800.0
2013-08-02 15:00:00,63.89,63.92,63.75,63.81,93000.0,57.8408,57.868,57.7141,57.7684,93000.0
2013-08-02 15:30:00,63.81,63.9,63.8,63.89,296200.0,57.7684,57.8499,57.7593,57.8408,296200.0
2013-08-05 09:30:00,63.79,63.95,63.73,63.89,110100.0,57.7503,57.8951,57.696,57.8408,110100.0
2013-08-05 10:00:00,63.85,64.06,63.84,64.06,140600.0,57.8046,57.9947,57.7955,57.9947,140600.0
2013-08-05 10:30:00,64.06,64.22,64.06,64.18,71700.0,57.9947,58.1396,57.9947,58.1034,71700.0
2013-08-05 11:00:00,64.18,64.21,64.12,64.13,96200.0,58.1034,58.1305,58.049,58.0581,96200.0
2013-08-05 11:30:00,64.12,64.12,63.86,63.87,88600.0,58.049,58.049,57.8137,57.8227,88600.0
2013-08-05 12:00:00,63.88,64.07,63.88,64.06,129400.0,57.8318,58.0038,57.8318,57.9947,129400.0
2013-08-05 12:30:00,64.07,64.08,63.96,64.01,97400.0,58.0038,58.0128,57.9042,57.9495,97400.0
2013-08-05 13:00:00,64.0,64.01,63.85,64.01,47400.0,57.9404,57.9495,57.8046,57.9495,47400.0
2013-08-05 13:30:00,64.02,64.02,63.97,64.0,58200.0,57.9585,57.9585,57.9132,57.9404,58200.0
2013-08-05 14:00:00,63.99,64.01,63.94,63.96,71600.0,57.9313,57.9495,57.8861,57.9042,71600.0
2013-08-05 14:30:00,63.96,64.02,63.92,64.01,80500.0,57.9042,57.9585,57.868,57.9495,80500.0
2013-08-05 15:00:00,64.0,64.08,63.97,64.07,63500.0,57.9404,58.0128,57.9132,58.0038,63500.0
2013-08-05 15:30:00,64.07,64.07,63.91,63.92,130600.0,58.0038,58.0038,57.8589,57.868,130600.0
2013-08-06 09:30:00,63.64,63.92,63.49,63.81,95800.0,57.6145,57.868,57.4787,57.7684,95800.0
2013-08-06 10:00:00,63.81,63.87,63.73,63.8,93400.0,57.7684,57.8227,57.696,57.7593,93400.0
2013-08-06 10:30:00,63.8,63.8,63.53,63.54,53900.0,57.7593,57.7593,57.5149,57.524,53900.0
2013-08-06 11:00:00,63.55,63.58,63.44,63.49,81700.0,57.533,57.5602,57.4334,57.4787,81700.0
2013-08-06 11:30:00,63.49,63.52,63.41,63.51,72400.0,57.4787,57.5058,57.4063,57.4968,72400.0
2013-08-06 12:00:00,63.5,63.57,63.42,63.47,72000.0,57.4877,57.5511,57.4153,57.4606,72000.0
2013-08-06 12:30:00,63.46,63.64,63.38,63.64,33300.0,57.4515,57.6145,57.3791,57.6145,33300.0
2013-08-06 13:00:00,63.62,63.68,63.49,63.5,68500.0,57.5964,57.6507,57.4787,57.4877,68500.0
2013-08-06 13:30:00,63.51,63.57,63.48,63.52,24400.0,57.4968,57.5511,57.4696,57.5058,24400.0
2013-08-06 14:00:00,63.52,63.58,63.41,63.49,96700.0,57.5058,57.5602,57.4063,57.4787,96700.0
2013-08-06 14:30:00,63.48,63.53,63.39,63.52,54900.0,57.4696,57.5149,57.3882,57.5058,54900.0
2013-08-06 15:00:00,63.52,63.57,63.51,63.54,75800.0,57.5058,57.5511,57.4968,57.524,75800.0
2013-08-06 15:30:00,63.55,63.65,63.53,63.65,190700.0,57.533,57.6235,57.5149,57.6235,190700.0
2013-08-07 09:30:00,63.35,63.95,63.35,63.8,97000.0,57.3519,57.8951,57.3519,57.7593,97000.0
2013-08-07 10:00:00,63.77,63.78,63.56,63.65,111000.0,57.7322,57.7412,57.5421,57.6235,111000.0
2013-08-07 10:30:00,63.66,64.08,63.63,64.08,110300.0,57.6326,58.0128,57.6054,58.0128,110300.0
2013-08-07 11:00:00,64.09,64.33,64.07,64.31,88000.0,58.0219,58.2392,58.0038,58.221,88000.0
2013-08-07 11:30:00,64.31,64.36,64.21,64.36,174700.0,58.221,58.2663,58.1305,58.2663,174700.0
2013-08-07 12:00:00,64.35,64.47,64.31,64.44,242800.0,58.2573,58.3659,58.221,58.3387,242800.0
2013-08-07 12:30:00,64.44,64.45,64.24,64.32,131800.0,58.3387,58.3478,58.1577,58.2301,131800.0
2013-08-07 13:00:00,64.31,64.39,64.3,64.31,112800.0,58.221,58.2935,58.212,58.221,112800.0
2013-08-07 13:30:00,64.33,64.33,64.15,64.28,90500.0,58.2392,58.2392,58.0762,58.1939,90500.0
2013-08-07 14:00:00,64.29,64.36,64.2,64.2,187200.0,58.2029,58.2663,58.1215,58.1215,187200.0
2013-08-07 14:30:00,64.21,64.4,64.13,64.36,115400.0,58.1305,58.3025,58.0581,58.2663,115400.0
2013-08-07 15:00:00,64.36,64.4,64.31,64.32,115500.0,58.2663,58.3025,58.221,58.2301,115500.0
2013-08-07 15:30:00,64.32,64.37,64.09,64.14,342300.0,58.2301,58.2754,58.0219,58.0671,342300.0
2013-08-08 09:30:00,64.47,64.47,64.2,64.27,91800.0,58.3659,58.3659,58.1215,58.1848,91800.0
2013-08-08 10:00:00,64.27,64.29,64.02,64.14,72800.0,58.1848,58.2029,57.9585,58.0671,72800.0
2013-08-08 10:30:00,64.14,64.14,63.95,63.95,73400.0,58.0671,58.0671,57.8951,57.8951,73400.0
2013-08-08 11:00:00,63.96,64.0,63.88,63.91,109600.0,57.9042,57.9404,57.8318,57.8589,109600.0
2013-08-08 11:30:00,63.93,64.0,63.82,63.95,83200.0,57.877,57.9404,57.7774,57.8951,83200.0
2013-08-08 12:00:00,63.95,63.96,63.85,63.91,138700.0,57.8951,57.9042,57.8046,57.8589,138700.0
2013-08-08 12:30:00,63.91,63.95,63.87,63.88,112800.0,57.8589,57.8951,57.8227,57.8318,112800.0
2013-08-08 13:00:00,63.89,63.92,63.87,63.91,85400.0,57.8408,57.868,57.8227,57.8589,85400.0
2013-08-08 13:30:00,63.91,64.01,63.9,64.0,187000.0,57.8589,57.9495,57.8499,57.9404,187000.0
2013-08-08 14:00:00,64.0,64.1,64.0,64.05,120400.0,57.9404,58.0309,57.9404,57.9857,120400.0
2013-08-08 14:30:00,64.05,64.09,63.99,64.08,207700.0,57.9857,58.0219,57.9313,58.0128,207700.0
2013-08-08 15:00:00,64.1,64.16,64.06,64.16,281000.0,58.0309,58.0852,57.9947,58.0852,281000.0
2013-08-08 15:30:00,64.15,64.25,64.13,64.23,455200.0,58.0762,58.1667,58.0581,58.1486,455200.0
2013-08-09 09:30:00,63.91,64.69,63.91,64.58,142900.0,57.8589,58.5651,57.8589,58.4655,142900.0
2013-08-09 10:00:00,64.59,64.61,64.27,64.57,72800.0,58.4745,58.4926,58.1848,58.4564,72800.0
2013-08-09 10:30:00,64.59,64.66,64.48,64.51,62400.0,58.4745,58.5379,58.375,58.4021,62400.0
2013-08-09 11:00:00,64.5,64.55,64.39,64.46,127600.0,58.3931,58.4383,58.2935,58.3568,127600.0
2013-08-09 11:30:00,64.45,64.52,64.32,64.52,77500.0,58.3478,58.4112,58.2301,58.4112,77500.0
2013-08-09 12:00:00,64.53,64.53,64.38,64.42,159800.0,58.4202,58.4202,58.2844,58.3206,159800.0
2013-08-09 12:30:00,64.43,64.5,64.38,64.38,133900.0,58.3297,58.3931,58.2844,58.2844,133900.0
2013-08-09 13:00:00,64.39,64.47,64.36,64.4,58100.0,58.2935,58.3659,58.2663,58.3025,58100.0
2013-08-09 13:30:00,64.41,64.49,64.37,64.37,65200.0,58.3116,58.384,58.2754,58.2754,65200.0
2013-08-09 14:00:00,64.38,64.44,64.33,64.4,37800.0,58.2844,58.3387,58.2392,58.3025,37800.0
2013-08-09 14:30:00,64.41,64.44,64.28,64.32,49400.0,58.3116,58.3387,58.1939,58.2301,49400.0
2013-08-09 15:00:00,64.35,64.39,64.3,64.36,84500.0,58.2573,58.2935,58.212,58.2663,84500.0
2013-08-09 15:30:00,64.36,64.48,64.15,64.45,336600.0,58.2663,58.375,58.0762,58.3478,336600.0
2013-08-12 09:30:00,64.51,64.51,64.01,64.42,140500.0,58.4021,58.4021,57.9495,58.3206,140500.0
2013-08-12 10:00:00,64.42,64.56,64.34,64.34,109600.0,58.3206,58.4474,58.2482,58.2482,109600.0
2013-08-12 10:30:00,64.35,64.57,64.33,64.5,60800.0,58.2573,58.4564,58.2392,58.3931,60800.0
2013-08-12 11:00:00,64.5,64.52,64.4,64.5,50100.0,58.3931,58.4112,58.3025,58.3931,50100.0
2013-08-12 11:30:00,64.5,64.53,64.42,64.48,48300.0,58.3931,58.4202,58.3206,58.375,48300.0
2013-08-12 12:00:00,64.47,64.56,64.45,64.52,37000.0,58.3659,58.4474,58.3478,58.4112,37000.0
2013-08-12 12:30:00,64.5,64.56,64.45,64.55,36200.0,58.3931,58.4474,58.3478,58.4383,36200.0
2013-08-12 13:00:00,64.56,64.59,64.5,64.52,58500.0,58.4474,58.4745,58.3931,58.4112,58500.0
2013-08-12 13:30:00,64.53,64.6,64.44,64.46,60100.0,58.4202,58.4836,58.3387,58.3568,60100.0
2013-08-12 14:00:00,64.47,64.59,64.42,64.59,54500.0,58.3659,58.4745,58.3206,58.4745,54500.0
2013-08-12 14:30:00,64.59,64.72,64.55,64.72,66300.0,58.4745,58.5922,58.4383,58.5922,66300.0
2013-08-12 15:00:00,64.71,64.84,64.71,64.78,93300.0,58.5832,58.7009,58.5832,58.6465,93300.0
2013-08-12 15:30:00,64.78,64.81,64.63,64.68,191600.0,58.6465,58.6737,58.5107,58.556,191600.0
2013-08-13 09:30:00,64.8,64.8,64.53,64.53,87900.0,58.6647,58.6647,58.4202,58.4202,87900.0
2013-08-13 10:00:00,64.54,64.55,64.24,64.39,97300.0,58.4293,58.4383,58.1577,58.2935,97300.0
2013-08-13 10:30:00,64.39,64.62,64.37,64.62,65600.0,58.2935,58.5017,58.2754,58.5017,65600.0
2013-08-13 11:00:00,64.61,64.76,64.61,64.73,89900.0,58.4926,58.6284,58.4926,58.6013,89900.0
2013-08-13 11:30:00,64.74,64.85,64.71,64.85,48300.0,58.6103,58.7099,58.5832,58.7099,48300.0
2013-08-13 12:00:00,64.85,64.99,64.75,64.97,50600.0,58.7099,58.8367,58.6194,58.8186,50600.0
2013-08-13 12:30:00,64.98,65.16,64.98,65.12,58600.0,58.8276,58.9906,58.8276,58.9544,58600.0
2013-08-13 13:00:00,65.1,65.32,65.04,65.04,76100.0,58.9362,59.1354,58.8819,58.8819,76100.0
2013-08-13 13:30:00,65.04,65.19,65.02,65.02,113900.0,58.8819,59.0177,58.8638,58.8638,113900.0
2013-08-13 14:00:00,65.03,65.07,64.98,65.02,55900.0,58.8729,58.9091,58.8276,58.8638,55900.0
2013-08-13 14:30:00,65.02,65.11,64.93,65.09,81100.0,58.8638,58.9453,58.7823,58.9272,81100.0
2013-08-13 15:00:00,65.08,65.13,64.99,65.05,78700.0,58.9181,58.9634,58.8367,58.891,78700.0
2013-08-13 15:30:00,65.05,65.08,64.97,64.99,164900.0,58.891,58.9181,58.8186,58.8367,164900.0
2013-08-14 09:30:00,65.01,65.08,64.52,64.56,122800.0,58.8548,58.9181,58.4112,58.4474,122800.0
2013-08-14 10:00:00,64.58,64.77,64.51,64.58,121400.0,58.4655,58.6375,58.4021,58.4655,121400.0
2013-08-14 10:30:00,64.58,64.66,64.29,64.42,95300.0,58.4655,58.5379,58.2029,58.3206,95300.0
2013-08-14 11:00:00,64.43,64.6,64.42,64.52,71700.0,58.3297,58.4836,58.3206,58.4112,71700.0
2013-08-14 11:30:00,64.52,64.8,64.52,64.79,96300.0,58.4112,58.6647,58.4112,58.6556,96300.0
2013-08-14 12:00:00,64.78,64.83,64.68,64.71,63900.0,58.6465,58.6918,58.556,58.5832,63900.0
2013-08-14 12:30:00,64.71,64.87,64.68,64.83,104600.0,58.5832,58.728,58.556,58.6918,104600.0
2013-08-14 13:00:00,64.83,64.91,64.8,64.83,109100.0,58.6918,58.7642,58.6647,58.6918,109100.0
2013-08-14 13:30:00,64.83,64.88,64.65,64.69,66400.0,58.6918,58.7371,58.5289,58.5651,66400.0
2013-08-14 14:00:00,64.7,64.82,64.68,64.79,72100.0,58.5741,58.6828,58.556,58.6556,72100.0
2013-08-14 14:30:00,64.78,64.91,64.77,64.86,73500.0,58.6465,58.7642,58.6375,58.719,73500.0
2013-08-14 15:00:00,64.84,64.89,64.78,64.88,94700.0,58.7009,58.7461,58.6465,58.7371,94700.0
2013-08-14 15:30:00,64.87,64.88,64.72,64.78,143000.0,58.728,58.7371,58.5922,58.6465,143000.0
2013-08-15 09:30:00,64.06,64.25,63.89,64.16,181200.0,57.9947,58.1667,57.8408,58.0852,181200.0
2013-08-15 10:00:00,64.19,64.4,63.95,64.33,228000.0,58.1124,58.3025,57.8951,58.2392,228000.0
2013-08-15 10:30:00,64.31,64.35,64.15,64.35,193900.0,58.221,58.2573,58.0762,58.2573,193900.0
2013-08-15 11:00:00,64.33,64.41,64.28,64.34,89400.0,58.2392,58.3116,58.1939,58.2482,89400.0
2013-08-15 11:30:00,64.35,64.37,64.29,64.3,122400.0,58.2573,58.2754,58.2029,58.212,122400.0
2013-08-15 12:00:00,64.3,64.31,64.11,64.12,78400.0,58.212,58.221,58.04,58.049,78400.0
2013-08-15 12:30:00,64.12,64.19,63.93,63.93,59800.0,58.049,58.1124,57.877,57.877,59800.0
2013-08-15 13:00:00,63.93,63.97,63.75,63.8,61600.0,57.877,57.9132,57.7141,57.7593,61600.0
2013-08-15 13:30:00,63.78,63.86,63.69,63.72,85700.0,57.7412,57.8137,57.6597,57.6869,85700.0
2013-08-15 14:00:00,63.74,63.89,63.67,63.89,72000.0,57.705,57.8408,57.6416,57.8408,72000.0
2013-08-15 14:30:00,63.87,63.99,63.84,63.84,50200.0,57.8227,57.9313,57.7955,57.7955,50200.0
2013-08-15 15:00:00,63.85,63.85,63.75,63.81,82600.0,57.8046,57.8046,57.7141,57.7684,82600.0
2013-08-15 15:30:00,63.81,63.93,63.81,63.84,238600.0,57.7684,57.877,57.7684,57.7955,238600.0
2013-08-16 09:30:00,63.79,63.91,63.68,63.86,212800.0,57.7503,57.8589,57.6507,57.8137,212800.0
2013-08-16 10:00:00,63.86,64.12,63.66,63.86,199500.0,57.8137,58.049,57.6326,57.8137,199500.0
2013-08-16 10:30:00,63.85,64.2,63.85,64.14,174200.0,57.8046,58.1215,57.8046,58.0671,174200.0
2013-08-16 11:00:00,64.14,64.23,64.04,64.17,109400.0,58.0671,58.1486,57.9766,58.0943,109400.0
2013-08-16 11:30:00,64.17,64.28,64.07,64.16,62400.0,58.0943,58.1939,58.0038,58.0852,62400.0
2013-08-16 12:00:00,64.15,64.17,64.05,64.07,48400.0,58.0762,58.0943,57.9857,58.0038,48400.0
2013-08-16 12:30:00,64.07,64.14,64.0,64.09,69900.0,58.0038,58.0671,57.9404,58.0219,69900.0
2013-08-16 13:00:00,64.12,64.2,64.02,64.18,44200.0,58.049,58.1215,57.9585,58.1034,44200.0
2013-08-16 13:30:00,64.18,64.2,64.06,64.18,58300.0,58.1034,58.1215,57.9947,58.1034,58300.0
2013-08-16 14:00:00,64.18,64.25,64.14,64.22,78600.0,58.1034,58.1667,58.0671,58.1396,78600.0
2013-08-16 14:30:00,64.23,64.35,64.18,64.31,89200.0,58.1486,58.2573,58.1034,58.221,89200.0
2013-08-16 15:00:00,64.3,64.38,64.26,64.36,71900.0,58.212,58.2844,58.1758,58.2663,71900.0
2013-08-16 15:30:00,64.37,64.41,64.2,64.24,214700.0,58.2754,58.3116,58.1215,58.1577,214700.0
2013-08-19 09:30:00,64.02,64.21,63.77,63.96,103800.0,57.9585,58.1305,57.7322,57.9042,103800.0
2013-08-19 10:00:00,63.96,64.28,63.96,64.12,139800.0,57.9042,58.1939,57.9042,58.049,139800.0
2013-08-19 10:30:00,64.12,64.13,63.98,63.99,99400.0,58.049,58.0581,57.9223,57.9313,99400.0
2013-08-19 11:00:00,64.0,64.02,63.89,63.9,54100.0,57.9404,57.9585,57.8408,57.8499,54100.0
2013-08-19 11:30:00,63.9,63.95,63.78,63.85,65400.0,57.8499,57.8951,57.7412,57.8046,65400.0
2013-08-19 12:00:00,63.84,63.93,63.79,63.84,40500.0,57.7955,57.877,57.7503,57.7955,40500.0
2013-08-19 12:30:00,63.85,63.86,63.77,63.78,36900.0,57.8046,57.8137,57.7322,57.7412,36900.0
2013-08-19 13:00:00,63.77,63.79,63.69,63.71,40800.0,57.7322,57.7503,57.6597,57.6779,40800.0
2013-08-19 13:30:00,63.7,63.74,63.62,63.74,80100.0,57.6688,57.705,57.5964,57.705,80100.0
2013-08-19 14:00:00,63.74,63.79,63.62,63.78,120500.0,57.705,57.7503,57.5964,57.7412,120500.0
2013-08-19 14:30:00,63.79,63.79,63.58,63.59,116400.0,57.7503,57.7503,57.5602,57.5692,116400.0
2013-08-19 15:00:00,63.59,63.61,63.39,63.39,83900.0,57.5692,57.5873,57.3882,57.3882,83900.0
2013-08-19 15:30:00,63.39,63.47,63.35,63.41,221500.0,57.3882,57.4606,57.3519,57.4063,221500.0
2013-08-20 09:30:00,63.33,63.52,63.08,63.47,87200.0,57.3338,57.5058,57.1075,57.4606,87200.0
2013-08-20 10:00:00,63.47,63.56,63.41,63.47,77700.0,57.4606,57.5421,57.4063,57.4606,77700.0
2013-08-20 10:30:00,63.47,63.62,63.41,63.43,123300.0,57.4606,57.5964,57.4063,57.4244,123300.0
2013-08-20 11:00:00,63.44,63.59,63.4,63.48,93100.0,57.4334,57.5692,57.3972,57.4696,93100.0
2013-08-20 11:30:00,63.48,63.63,63.43,63.63,118000.0,57.4696,57.6054,57.4244,57.6054,118000.0
2013-08-20 12:00:00,63.63,63.69,63.55,63.57,118800.0,57.6054,57.6597,57.533,57.5511,118800.0
2013-08-20 12:30:00,63.58,63.59,63.34,63.37,115900.0,57.5602,57.5692,57.3429,57.37,115900.0
2013-08-20 13:00:00,63.36,63.53,63.36,63.42,81800.0,57.361,57.5149,57.361,57.4153,81800.0
2013-08-20 13:30:00,63.41,63.47,63.24,63.25,98900.0,57.4063,57.4606,57.2524,57.2614,98900.0
2013-08-20 14:00:00,63.25,63.28,63.12,63.18,163000.0,57.2614,57.2886,57.1437,57.198,163000.0
2013-08-20 14:30:00,63.17,63.28,63.11,63.13,118600.0,57.189,57.2886,57.1347,57.1528,118600.0
2013-08-20 15:00:00,63.14,63.36,63.12,63.21,251100.0,57.1618,57.361,57.1437,57.2252,251100.0
2013-08-20 15:30:00,63.22,63.4,63.1,63.13,339200.0,57.2342,57.3972,57.1256,57.1528,339200.0
2013-08-21 09:30:00,62.74,63.82,62.62,63.62,535100.0,56.7997,57.7774,56.6911,57.5964,535100.0
2013-08-21 10:00:00,63.6,63.99,63.55,63.76,376300.0,57.5783,57.9313,57.533,57.7231,376300.0
2013-08-21 10:30:00,63.75,63.91,63.51,63.8,142600.0,57.7141,57.8589,57.4968,57.7593,142600.0
2013-08-21 11:00:00,63.79,63.96,63.72,63.72,122600.0,57.7503,57.9042,57.6869,57.6869,122600.0
2013-08-21 11:30:00,63.72,63.78,63.25,63.38,195900.0,57.6869,57.7412,57.2614,57.3791,195900.0
2013-08-21 12:00:00,63.38,63.67,63.35,63.58,111600.0,57.3791,57.6416,57.3519,57.5602,111600.0
2013-08-21 12:30:00,63.57,63.75,63.5,63.73,71500.0,57.5511,57.7141,57.4877,57.696,71500.0
2013-08-21 13:00:00,63.73,63.85,63.64,63.72,82400.0,57.696,57.8046,57.6145,57.6869,82400.0
2013-08-21 13:30:00,63.71,63.82,63.65,63.72,82600.0,57.6779,57.7774,57.6235,57.6869,82600.0
2013-08-21 14:00:00,63.72,63.72,63.22,63.61,179600.0,57.6869,57.6869,57.2342,57.5873,179600.0
2013-08-21 14:30:00,63.61,64.0,63.61,63.87,166100.0,57.5873,57.9404,57.5873,57.8227,166100.0
2013-08-21 15:00:00,63.87,63.89,63.48,63.48,224800.0,57.8227,57.8408,57.4696,57.4696,224800.0
2013-08-21 15:30:00,63.48,63.52,63.01,63.02,637600.0,57.4696,57.5058,57.0441,57.0532,637600.0
2013-08-22 09:30:00,63.12,63.44,62.61,63.43,339900.0,57.1437,57.4334,56.682,57.4244,339900.0
2013-08-22 10:00:00,63.44,63.59,63.37,63.5,192200.0,57.4334,57.5692,57.37,57.4877,192200.0
2013-08-22 10:30:00,63.51,63.64,63.37,63.38,83100.0,57.4968,57.6145,57.37,57.3791,83100.0
2013-08-22 11:00:00,63.38,63.6,63.35,63.4,254000.0,57.3791,57.5783,57.3519,57.3972,254000.0
2013-08-22 11:30:00,63.4,63.54,63.4,63.49,93500.0,57.3972,57.524,57.3972,57.4787,93500.0
2013-08-22 12:00:00,63.51,63.53,63.49,63.5,27800.0,57.4968,57.5149,57.4787,57.4877,27800.0
2013-08-22 12:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:00:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 14:00:00,63.49,63.49,63.49,63.49,200.0,57.4787,57.4787,57.4787,57.4787,200.0
2013-08-22 14:30:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:00:00,63.5,63.56,63.0,63.55,35800.0,57.4877,57.5421,57.0351,57.533,35800.0
2013-08-22 15:30:00,63.57,63.68,63.45,63.61,482000.0,57.5511,57.6507,57.4425,57.5873,482000.0
2013-08-23 09:30:00,63.56,64.19,63.25,64.13,217800.0,57.5421,58.1124,57.2614,58.0581,217800.0
2013-08-23 10:00:00,64.13,64.34,63.95,64.21,310800.0,58.0581,58.2482,57.8951,58.1305,310800.0
2013-08-23 10:30:00,64.23,64.33,64.14,64.22,128100.0,58.1486,58.2392,58.0671,58.1396,128100.0
2013-08-23 11:00:00,64.23,64.24,64.08,64.15,162600.0,58.1486,58.1577,58.0128,58.0762,162600.0
2013-08-23 11:30:00,64.15,64.31,64.15,64.18,161100.0,58.0762,58.221,58.0762,58.1034,161100.0
2013-08-23 12:00:00,64.19,64.31,64.19,64.3,138200.0,58.1124,58.221,58.1124,58.212,138200.0
2013-08-23 12:30:00,64.3,64.31,64.25,64.29,156000.0,58.212,58.221,58.1667,58.2029,156000.0
2013-08-23 13:00:00,64.3,64.3,64.16,64.2,84800.0,58.212,58.212,58.0852,58.1215,84800.0
2013-08-23 13:30:00,64.2,64.21,64.13,64.14,139300.0,58.1215,58.1305,58.0581,58.0671,139300.0
2013-08-23 14:00:00,64.14,64.19,64.14,64.17,81800.0,58.0671,58.1124,58.0671,58.0943,81800.0
2013-08-23 14:30:00,64.17,64.23,64.13,64.19,138600.0,58.0943,58.1486,58.0581,58.1124,138600.0
2013-08-23 15:00:00,64.2,64.35,64.19,64.34,144400.0,58.1215,58.2573,58.1124,58.2482,144400.0
2013-08-23 15:30:00,64.34,64.35,64.14,64.17,293400.0,58.2482,58.2573,58.0671,58.0943,293400.0
2013-08-26 09:30:00,61.5,65.11,61.5,64.49,631600.0,55.6771,58.9453,55.6771,58.384,631600.0
2013-08-26 10:00:00,64.48,64.62,64.42,64.44,549000.0,58.375,58.5017,58.3206,58.3387,549000.0
2013-08-26 10:30:00,64.45,64.55,64.45,64.51,390200.0,58.3478,58.4383,58.3478,58.4021,390200.0
2013-08-26 11:00:00,64.51,64.55,64.43,64.44,259800.0,58.4021,58.4383,58.3297,58.3387,259800.0
2013-08-26 11:30:00,64.44,64.45,64.35,64.4,309000.0,58.3387,58.3478,58.2573,58.3025,309000.0
2013-08-26 12:00:00,64.4,64.53,64.34,64.47,226000.0,58.3025,58.4202,58.2482,58.3659,226000.0
2013-08-26 12:30:00,64.48,64.57,64.48,64.51,136000.0,58.375,58.4564,58.375,58.4021,136000.0
2013-08-26 13:00:00,64.52,64.52,64.42,64.42,381600.0,58.4112,58.4112,58.3206,58.3206,381600.0
2013-08-26 13:30:00,64.43,64.48,64.39,64.47,346800.0,58.3297,58.375,58.2935,58.3659,346800.0
2013-08-26 14:00:00,64.46,64.48,64.41,64.41,152400.0,58.3568,58.375,58.3116,58.3116,152400.0
2013-08-26 14:30:00,64.41,64.42,64.27,64.32,170000.0,58.3116,58.3206,58.1848,58.2301,170000.0
2013-08-26 15:00:00,64.32,64.36,64.05,64.16,284000.0,58.2301,58.2663,57.9857,58.0852,284000.0
2013-08-26 15:30:00,64.17,64.34,64.13,64.32,1068600.0,58.0943,58.2482,58.0581,58.2301,1068600.0
2013-08-27 09:30:00,63.51,63.86,63.49,63.65,276900.0,57.4968,57.8137,57.4787,57.6235,276900.0
2013-08-27 10:00:00,63.65,63.79,63.63,63.71,257100.0,57.6235,57.7503,57.6054,57.6779,257100.0
2013-08-27 10:30:00,63.7,63.92,63.7,63.85,295500.0,57.6688,57.868,57.6688,57.8046,295500.0
2013-08-27 11:00:00,63.84,63.94,63.8,63.93,115600.0,57.7955,57.8861,57.7593,57.877,115600.0
2013-08-27 11:30:00,63.93,63.96,63.71,63.81,108900.0,57.877,57.9042,57.6779,57.7684,108900.0
2013-08-27 12:00:00,63.82,63.87,63.68,63.85,105700.0,57.7774,57.8227,57.6507,57.8046,105700.0
2013-08-27 12:30:00,63.85,63.85,63.64,63.67,105100.0,57.8046,57.8046,57.6145,57.6416,105100.0
2013-08-27 13:00:00,63.68,63.68,63.4,63.45,227800.0,57.6507,57.6507,57.3972,57.4425,227800.0
2013-08-27 13:30:00,63.44,63.5,63.29,63.34,144100.0,57.4334,57.4877,57.2976,57.3429,144100.0
2013-08-27 14:00:00,63.33,63.41,63.25,63.39,191000.0,57.3338,57.4063,57.2614,57.3882,191000.0
2013-08-27 14:30:00,63.41,63.53,63.34,63.42,146300.0,57.4063,57.5149,57.3429,57.4153,146300.0
2013-08-27 15:00:00,63.42,63.59,63.38,63.51,207100.0,57.4153,57.5692,57.3791,57.4968,207100.0
2013-08-27 15:30:00,63.51,63.73,63.43,63.72,465700.0,57.4968,57.696,57.4244,57.6869,465700.0
2013-08-28 09:30:00,63.92,63.99,63.58,63.63,179000.0,57.868,57.9313,57.5602,57.6054,179000.0
2013-08-28 10:00:00,63.63,63.76,63.47,63.48,392600.0,57.6054,57.7231,57.4606,57.4696,392600.0
2013-08-28 10:30:00,63.49,63.59,63.36,63.58,248200.0,57.4787,57.5692,57.361,57.5602,248200.0
2013-08-28 11:00:00,63.57,63.57,63.34,63.4,217800.0,57.5511,57.5511,57.3429,57.3972,217800.0
2013-08-28 11:30:00,63.41,63.62,63.4,63.55,163200.0,57.4063,57.5964,57.3972,57.533,163200.0
2013-08-28 12:00:00,63.55,63.55,63.38,63.39,142200.0,57.533,57.533,57.3791,57.3882,142200.0
2013-08-28 12:30:00,63.39,63.47,63.26,63.28,196000.0,57.3882,57.4606,57.2705,57.2886,196000.0
2013-08-28 13:00:00,63.29,63.41,63.28,63.4,111200.0,57.2976,57.4063,57.2886,57.3972,111200.0
2013-08-28 13:30:00,63.4,63.48,63.34,63.47,178200.0,57.3972,57.4696,57.3429,57.4606,178200.0
2013-08-28 14:00:00,63.47,63.48,63.35,63.38,112100.0,57.4606,57.4696,57.3519,57.3791,112100.0
2013-08-28 14:30:00,63.37,63.38,63.27,63.3,112700.0,57.37,57.3791,57.2795,57.3067,112700.0
2013-08-28 15:00:00,63.31,63.45,63.25,63.29,325300.0,57.3157,57.4425,57.2614,57.2976,325300.0
2013-08-28 15:30:00,63.29,63.41,63.25,63.4,656400.0,57.2976,57.4063,57.2614,57.3972,656400.0
2013-08-29 09:30:00,63.12,63.5,62.89,63.4,145200.0,57.1437,57.4877,56.9355,57.3972,145200.0
2013-08-29 10:00:00,63.41,63.6,63.41,63.55,123200.0,57.4063,57.5783,57.4063,57.533,123200.0
2013-08-29 10:30:00,63.55,63.81,63.54,63.77,103100.0,57.533,57.7684,57.524,57.7322,103100.0
2013-08-29 11:00:00,63.77,63.86,63.72,63.82,86600.0,57.7322,57.8137,57.6869,57.7774,86600.0
2013-08-29 11:30:00,63.82,63.87,63.79,63.84,55600.0,57.7774,57.8227,57.7503,57.7955,55600.0
2013-08-29 12:00:00,63.85,63.88,63.78,63.8,77600.0,57.8046,57.8318,57.7412,57.7593,77600.0
2013-08-29 12:30:00,63.8,63.81,63.71,63.77,64700.0,57.7593,57.7684,57.6779,57.7322,64700.0
2013-08-29 13:00:00,63.76,63.8,63.69,63.75,82600.0,57.7231,57.7593,57.6597,57.7141,82600.0
2013-08-29 13:30:00,63.76,63.76,63.67,63.68,88800.0,57.7231,57.7231,57.6416,57.6507,88800.0
2013-08-29 14:00:00,63.67,63.78,63.65,63.75,88900.0,57.6416,57.7412,57.6235,57.7141,88900.0
2013-08-29 14:30:00,63.75,63.8,63.72,63.76,87500.0,57.7141,57.7593,57.6869,57.7231,87500.0
2013-08-29 15:00:00,63.75,63.77,63.66,63.75,177100.0,57.7141,57.7322,57.6326,57.7141,177100.0
2013-08-29 15:30:00,63.75,63.78,63.59,63.59,242600.0,57.7141,57.7412,57.5692,57.5692,242600.0
2013-08-30 09:30:00,63.85,63.94,63.58,63.67,106500.0,57.8046,57.8861,57.5602,57.6416,106500.0
2013-08-30 10:00:00,63.67,63.72,63.51,63.55,75600.0,57.6416,57.6869,57.4968,57.533,75600.0
2013-08-30 10:30:00,63.55,63.55,63.37,63.48,62300.0,57.533,57.533,57.37,57.4696,62300.0
2013-08-30 11:00:00,63.48,63.57,63.43,63.53,58000.0,57.4696,57.5511,57.4244,57.5149,58000.0
2013-08-30 11:30:00,63.5,63.55,63.4,63.45,41000.0,57.4877,57.533,57.3972,57.4425,41000.0
2013-08-30 12:00:00,63.44,63.62,63.41,63.62,45200.0,57.4334,57.5964,57.4063,57.5964,45200.0
2013-08-30 12:30:00,63.62,63.62,63.47,63.58,54800.0,57.5964,57.5964,57.4606,57.5602,54800.0
2013-08-30 13:00:00,63.58,63.65,63.31,63.59,66700.0,57.5602,57.6235,57.3157,57.5692,66700.0
2013-08-30 13:30:00,63.59,63.65,63.45,63.45,61300.0,57.5692,57.6235,57.4425,57.4425,61300.0
2013-08-30 14:00:00,63.46,63.59,63.42,63.57,54400.0,57.4515,57.5692,57.4153,57.5511,54400.0
2013-08-30 14:30:00,63.55,63.66,63.55,63.59,65000.0,57.533,57.6326,57.533,57.5692,65000.0
2013-08-30 15:00:00,63.59,63.65,63.51,63.58,68700.0,57.5692,57.6235,57.4968,57.5602,68700.0
2013-08-30 15:30:00,63.56,63.57,63.33,63.52,274100.0,57.5421,57.5511,57.3338,57.5058,274100.0
2013-09-03 09:30:00,63.93,64.45,63.75,64.42,174800.0,57.877,58.3478,57.7141,58.3206,174800.0
2013-09-03 10:00:00,64.42,64.45,64.14,64.21,141900.0,58.3206,58.3478,58.0671,58.1305,141900.0
2013-09-03 10:30:00,64.21,64.48,64.14,64.45,165100.0,58.1305,58.375,58.0671,58.3478,165100.0
2013-09-03 11:00:00,64.43,64.6,64.25,64.26,137800.0,58.3297,58.4836,58.1667,58.1758,137800.0
2013-09-03 11:30:00,64.26,64.26,64.05,64.06,94700.0,58.1758,58.1758,57.9857,57.9947,94700.0
2013-09-03 12:00:00,64.06,64.17,64.02,64.12,60900.0,57.9947,58.0943,57.9585,58.049,60900.0
2013-09-03 12:30:00,64.12,64.17,63.95,63.95,76400.0,58.049,58.0943,57.8951,57.8951,76400.0
2013-09-03 13:00:00,63.94,63.99,63.81,63.85,74200.0,57.8861,57.9313,57.7684,57.8046,74200.0
2013-09-03 13:30:00,63.86,63.86,63.62,63.63,67800.0,57.8137,57.8137,57.5964,57.6054,67800.0
2013-09-03 14:00:00,63.64,63.72,63.59,63.65,64700.0,57.6145,57.6869,57.5692,57.6235,64700.0
2013-09-03 14:30:00,63.65,63.71,63.59,63.71,73400.0,57.6235,57.6779,57.5692,57.6779,73400.0
2013-09-03 15:00:00,63.72,63.98,63.69,63.87,100800.0,57.6869,57.9223,57.6597,57.8227,100800.0
2013-09-03 15:30:00,63.87,63.88,63.64,63.74,324700.0,57.8227,57.8318,57.6145,57.705,324700.0
2013-09-04 09:30:00,64.06,64.58,63.71,64.57,411300.0,57.9947,58.4655,57.6779,58.4564,411300.0
2013-09-04 10:00:00,64.57,64.64,64.39,64.51,249800.0,58.4564,58.5198,58.2935,58.4021,249800.0
2013-09-04 10:30:00,64.51,64.52,64.28,64.3,162900.0,58.4021,58.4112,58.1939,58.212,162900.0
2013-09-04 11:00:00,64.29,64.51,64.29,64.48,197300.0,58.2029,58.4021,58.2029,58.375,197300.0
2013-09-04 11:30:00,64.48,64.67,64.47,64.64,138000.0,58.375,58.547,58.3659,58.5198,138000.0
2013-09-04 12:00:00,64.65,64.7,64.49,64.53,145000.0,58.5289,58.5741,58.384,58.4202,145000.0
2013-09-04 12:30:00,64.52,64.64,64.49,64.64,89500.0,58.4112,58.5198,58.384,58.5198,89500.0
2013-09-04 13:00:00,64.64,64.65,64.47,64.5,127700.0,58.5198,58.5289,58.3659,58.3931,127700.0
2013-09-04 13:30:00,64.51,64.54,64.42,64.42,83900.0,58.4021,58.4293,58.3206,58.3206,83900.0
2013-09-04 14:00:00,64.42,64.49,64.17,64.19,157400.0,58.3206,58.384,58.0943,58.1124,157400.0
2013-09-04 14:30:00,64.19,64.28,64.14,64.21,136300.0,58.1124,58.1939,58.0671,58.1305,136300.0
2013-09-04 15:00:00,64.2,64.3,64.14,64.18,201400.0,58.1215,58.212,58.0671,58.1034,201400.0
2013-09-04 15:30:00,64.19,64.31,64.05,64.15,466200.0,58.1124,58.221,57.9857,58.0762,466200.0
2013-09-05 09:30:00,64.34,64.57,64.02,64.37,106600.0,58.2482,58.4564,57.9585,58.2754,106600.0
2013-09-05 10:00:00,64.39,64.56,64.32,64.44,103200.0,58.2935,58.4474,58.2301,58.3387,103200.0
2013-09-05 10:30:00,64.45,64.48,64.24,64.26,85700.0,58.3478,58.375,58.1577,58.1758,85700.0
2013-09-05 11:00:00,64.27,64.36,64.23,64.33,84100.0,58.1848,58.2663,58.1486,58.2392,84100.0
2013-09-05 11:30:00,64.35,64.48,64.35,64.46,69900.0,58.2573,58.375,58.2573,58.3568,69900.0
2013-09-05 12:00:00,64.46,64.48,64.28,64.3,70500.0,58.3568,58.375,58.1939,58.212,70500.0
2013-09-05 12:30:00,64.3,64.36,64.28,64.3,62200.0,58.212,58.2663,58.1939,58.212,62200.0
2013-09-05 13:00:00,64.31,64.33,64.25,64.32,50300.0,58.221,58.2392,58.1667,58.2301,50300.0
2013-09-05 13:30:00,64.33,64.37,64.28,64.3,76900.0,58.2392,58.2754,58.1939,58.212,76900.0
2013-09-05 14:00:00,64.3,64.39,64.28,64.35,75000.0,58.212,58.2935,58.1939,58.2573,75000.0
2013-09-05 14:30:00,64.35,64.47,64.35,64.45,85500.0,58.2573,58.3659,58.2573,58.3478,85500.0
2013-09-05 15:00:00,64.45,64.46,64.3,64.33,123800.0,58.3478,58.3568,58.212,58.2392,123800.0
2013-09-05 15:30:00,64.34,64.36,64.09,64.18,303300.0,58.2482,58.2663,58.0219,58.1034,303300.0
2013-09-06 09:30:00,64.06,64.31,63.76,63.8,222300.0,57.9947,58.221,57.7231,57.7593,222300.0
2013-09-06 10:00:00,63.79,64.0,63.54,63.92,125900.0,57.7503,57.9404,57.524,57.868,125900.0
2013-09-06 10:30:00,63.92,64.46,63.92,64.46,106800.0,57.868,58.3568,57.868,58.3568,106800.0
2013-09-06 11:00:00,64.46,64.66,64.46,64.64,131000.0,58.3568,58.5379,58.3568,58.5198,131000.0
2013-09-06 11:30:00,64.64,64.71,64.56,64.71,136900.0,58.5198,58.5832,58.4474,58.5832,136900.0
2013-09-06 12:00:00,64.7,64.81,64.68,64.81,66300.0,58.5741,58.6737,58.556,58.6737,66300.0
2013-09-06 12:30:00,64.8,64.84,64.72,64.83,57800.0,58.6647,58.7009,58.5922,58.6918,57800.0
2013-09-06 13:00:00,64.83,64.92,64.79,64.92,104400.0,58.6918,58.7733,58.6556,58.7733,104400.0
2013-09-06 13:30:00,64.91,64.95,64.74,64.92,201900.0,58.7642,58.8005,58.6103,58.7733,201900.0
2013-09-06 14:00:00,64.92,64.95,64.84,64.86,101100.0,58.7733,58.8005,58.7009,58.719,101100.0
2013-09-06 14:30:00,64.84,64.87,64.69,64.71,108700.0,58.7009,58.728,58.5651,58.5832,108700.0
2013-09-06 15:00:00,64.71,64.71,64.57,64.64,159600.0,58.5832,58.5832,58.4564,58.5198,159600.0
2013-09-06 15:30:00,64.64,64.64,64.4,64.44,240000.0,58.5198,58.5198,58.3025,58.3387,240000.0
2013-09-09 09:30:00,64.45,64.94,64.25,64.83,121500.0,58.3478,58.7914,58.1667,58.6918,121500.0
2013-09-09 10:00:00,64.87,65.1,64.73,65.07,253500.0,58.728,58.9362,58.6013,58.9091,253500.0
2013-09-09 10:30:00,65.06,65.18,65.06,65.13,189400.0,58.9,59.0087,58.9,58.9634,189400.0
2013-09-09 11:00:00,65.15,65.31,65.15,65.31,77200.0,58.9815,59.1264,58.9815,59.1264,77200.0
2013-09-09 11:30:00,65.31,65.45,65.31,65.4,104000.0,59.1264,59.2531,59.1264,59.2078,104000.0
2013-09-09 12:00:00,65.4,65.5,65.31,65.48,138800.0,59.2078,59.2984,59.1264,59.2803,138800.0
2013-09-09 12:30:00,65.47,65.48,65.33,65.47,75500.0,59.2712,59.2803,59.1445,59.2712,75500.0
2013-09-09 13:00:00,65.47,65.51,65.4,65.5,110900.0,59.2712,59.3074,59.2078,59.2984,110900.0
2013-09-09 13:30:00,65.5,65.56,65.01,65.41,372900.0,59.2984,59.3527,58.8548,59.2169,372900.0
2013-09-09 14:00:00,65.41,65.59,65.33,65.56,115600.0,59.2169,59.3799,59.1445,59.3527,115600.0
2013-09-09 14:30:00,65.57,65.59,65.35,65.4,68600.0,59.3617,59.3799,59.1626,59.2078,68600.0
2013-09-09 15:00:00,65.39,65.44,65.3,65.37,83100.0,59.1988,59.2441,59.1173,59.1807,83100.0
2013-09-09 15:30:00,65.37,65.47,65.34,65.45,187900.0,59.1807,59.2712,59.1535,59.2531,187900.0
2013-09-10 09:30:00,65.94,66.07,65.53,66.01,137600.0,59.6967,59.8144,59.3255,59.7601,137600.0
2013-09-10 10:00:00,66.03,66.21,66.0,66.09,118700.0,59.7782,59.9412,59.751,59.8325,118700.0
2013-09-10 10:30:00,66.09,66.16,66.03,66.05,81300.0,59.8325,59.8959,59.7782,59.7963,81300.0
2013-09-10 11:00:00,66.04,66.13,66.02,66.12,79400.0,59.7872,59.8687,59.7691,59.8597,79400.0
2013-09-10 11:30:00,66.11,66.11,66.0,66.06,76500.0,59.8506,59.8506,59.751,59.8054,76500.0
2013-09-10 12:00:00,66.06,66.11,66.03,66.11,74400.0,59.8054,59.8506,59.7782,59.8506,74400.0
2013-09-10 12:30:00,66.1,66.19,66.08,66.19,82600.0,59.8416,59.923,59.8235,59.923,82600.0
2013-09-10 13:00:00,66.19,66.23,66.09,66.14,65900.0,59.923,59.9593,59.8325,59.8778,65900.0
2013-09-10 13:30:00,66.13,66.19,66.12,66.16,57800.0,59.8687,59.923,59.8597,59.8959,57800.0
2013-09-10 14:00:00,66.15,66.2,66.13,66.17,79000.0,59.8868,59.9321,59.8687,59.9049,79000.0
2013-09-10 14:30:00,66.17,66.24,66.15,66.22,99700.0,59.9049,59.9683,59.8868,59.9502,99700.0
2013-09-10 15:00:00,66.22,66.22,66.08,66.18,133900.0,59.9502,59.9502,59.8235,59.914,133900.0
2013-09-10 15:30:00,66.18,66.33,66.12,66.32,320100.0,59.914,60.0498,59.8597,60.0407,320100.0
2013-09-11 09:30:00,66.39,66.73,66.11,66.35,142000.0,60.1041,60.4119,59.8506,60.0679,142000.0
2013-09-11 10:00:00,66.35,66.43,66.19,66.33,129900.0,60.0679,60.1403,59.923,60.0498,129900.0
2013-09-11 10:30:00,66.32,66.5,66.18,66.25,112100.0,60.0407,60.2037,59.914,59.9774,112100.0
2013-09-11 11:00:00,66.25,66.45,66.23,66.38,120300.0,59.9774,60.1584,59.9593,60.0951,120300.0
2013-09-11 11:30:00,66.39,66.48,66.38,66.38,120700.0,60.1041,60.1856,60.0951,60.0951,120700.0
2013-09-11 12:00:00,66.39,66.42,66.32,66.35,126300.0,60.1041,60.1313,60.0407,60.0679,126300.0
2013-09-11 12:30:00,66.35,66.36,66.26,66.26,106600.0,60.0679,60.0769,59.9864,59.9864,106600.0
2013-09-11 13:00:00,66.26,66.29,66.17,66.28,85800.0,59.9864,60.0136,59.9049,60.0045,85800.0
2013-09-11 13:30:00,66.29,66.37,66.27,66.28,88300.0,60.0136,60.086,59.9955,60.0045,88300.0
2013-09-11 14:00:00,66.28,66.35,66.24,66.34,100100.0,60.0045,60.0679,59.9683,60.0588,100100.0
2013-09-11 14:30:00,66.35,66.37,66.26,66.27,131300.0,60.0679,60.086,59.9864,59.9955,131300.0
2013-09-11 15:00:00,66.27,66.29,66.19,66.19,128100.0,59.9955,60.0136,59.923,59.923,128100.0
2013-09-11 15:30:00,66.2,66.32,66.19,66.32,301900.0,59.9321,60.0407,59.923,60.0407,301900.0
2013-09-12 09:30:00,66.11,66.11,65.81,65.85,224700.0,59.8506,59.8506,59.579,59.6152,224700.0
2013-09-12 10:00:00,65.85,65.98,65.85,65.95,121700.0,59.6152,59.7329,59.6152,59.7058,121700.0
2013-09-12 10:30:00,65.95,66.11,65.75,65.75,141000.0,59.7058,59.8506,59.5247,59.5247,141000.0
2013-09-12 11:00:00,65.75,65.88,65.64,65.64,175500.0,59.5247,59.6424,59.4251,59.4251,175500.0
2013-09-12 11:30:00,65.65,65.75,65.52,65.69,210200.0,59.4342,59.5247,59.3165,59.4704,210200.0
2013-09-12 12:00:00,65.69,65.69,65.48,65.53,179500.0,59.4704,59.4704,59.2803,59.3255,179500.0
2013-09-12 12:30:00,65.53,65.72,65.49,65.7,112800.0,59.3255,59.4975,59.2893,59.4794,112800.0
2013-09-12 13:00:00,65.7,65.8,65.69,65.8,122400.0,59.4794,59.57,59.4704,59.57,122400.0
2013-09-12 13:30:00,65.8,65.82,65.75,65.77,81300.0,59.57,59.5881,59.5247,59.5428,81300.0
2013-09-12 14:00:00,65.78,65.82,65.68,65.68,114900.0,59.5519,59.5881,59.4613,59.4613,114900.0
2013-09-12 14:30:00,65.68,65.81,65.56,65.79,120600.0,59.4613,59.579,59.3527,59.5609,120600.0
2013-09-12 15:00:00,65.78,65.79,65.56,65.59,203000.0,59.5519,59.5609,59.3527,59.3799,203000.0
2013-09-12 15:30:00,65.6,65.66,65.44,65.45,427100.0,59.3889,59.4432,59.2441,59.2531,427100.0
2013-09-13 09:30:00,65.76,66.04,65.56,65.98,188400.0,59.5338,59.7872,59.3527,59.7329,188400.0
2013-09-13 10:00:00,65.98,66.0,65.48,65.55,123600.0,59.7329,59.751,59.2803,59.3436,123600.0
2013-09-13 10:30:00,65.56,65.88,65.53,65.88,113300.0,59.3527,59.6424,59.3255,59.6424,113300.0
2013-09-13 11:00:00,65.88,65.95,65.75,65.93,85100.0,59.6424,59.7058,59.5247,59.6877,85100.0
2013-09-13 11:30:00,65.93,66.0,65.8,65.91,92000.0,59.6877,59.751,59.57,59.6696,92000.0
2013-09-13 12:00:00,65.91,66.04,65.91,65.94,76400.0,59.6696,59.7872,59.6696,59.6967,76400.0
2013-09-13 12:30:00,65.94,65.97,65.86,65.91,57500.0,59.6967,59.7239,59.6243,59.6696,57500.0
2013-09-13 13:00:00,65.91,66.0,65.91,65.96,50700.0,59.6696,59.751,59.6696,59.7148,50700.0
2013-09-13 13:30:00,65.97,66.0,65.9,65.97,81000.0,59.7239,59.751,59.6605,59.7239,81000.0
2013-09-13 14:00:00,65.98,66.06,65.96,66.0,88700.0,59.7329,59.8054,59.7148,59.751,88700.0
2013-09-13 14:30:00,66.01,66.02,65.91,65.92,151900.0,59.7601,59.7691,59.6696,59.6786,151900.0
2013-09-13 15:00:00,65.92,65.99,65.81,65.96,118100.0,59.6786,59.742,59.579,59.7148,118100.0
2013-09-13 15:30:00,65.96,65.98,65.86,65.94,178400.0,59.7148,59.7329,59.6243,59.6967,178400.0
2013-09-16 09:30:00,66.79,66.87,66.31,66.36,135900.0,60.4662,60.5387,60.0317,60.0769,135900.0
2013-09-16 10:00:00,66.38,66.41,66.22,66.26,160800.0,60.0951,60.1222,59.9502,59.9864,160800.0
2013-09-16 10:30:00,66.25,66.31,66.22,66.26,121400.0,59.9774,60.0317,59.9502,59.9864,121400.0
2013-09-16 11:00:00,66.29,66.31,66.18,66.3,180100.0,60.0136,60.0317,59.914,60.0226,180100.0
2013-09-16 11:30:00,66.31,66.33,66.17,66.21,129100.0,60.0317,60.0498,59.9049,59.9412,129100.0
2013-09-16 12:00:00,66.22,66.23,66.15,66.15,137200.0,59.9502,59.9593,59.8868,59.8868,137200.0
2013-09-16 12:30:00,66.16,66.24,66.1,66.1,93100.0,59.8959,59.9683,59.8416,59.8416,93100.0
2013-09-16 13:00:00,66.11,66.24,66.03,66.03,118400.0,59.8506,59.9683,59.7782,59.7782,118400.0
2013-09-16 13:30:00,66.04,66.11,65.83,65.99,120900.0,59.7872,59.8506,59.5971,59.742,120900.0
2013-09-16 14:00:00,66.0,66.06,65.94,66.04,127800.0,59.751,59.8054,59.6967,59.7872,127800.0
2013-09-16 14:30:00,66.04,66.06,65.89,65.89,118200.0,59.7872,59.8054,59.6514,59.6514,118200.0
2013-09-16 15:00:00,65.89,66.02,65.88,65.89,146400.0,59.6514,59.7691,59.6424,59.6514,146400.0
2013-09-16 15:30:00,65.9,65.97,65.77,65.9,385800.0,59.6605,59.7239,59.5428,59.6605,385800.0
2013-09-17 09:30:00,65.89,66.49,65.82,66.44,144500.0,59.6514,60.1946,59.5881,60.1494,144500.0
2013-09-17 10:00:00,66.44,66.66,66.28,66.39,153600.0,60.1494,60.3485,60.0045,60.1041,153600.0
2013-09-17 10:30:00,66.4,66.49,66.31,66.37,113100.0,60.1132,60.1946,60.0317,60.086,113100.0
2013-09-17 11:00:00,66.37,66.37,66.13,66.14,154100.0,60.086,60.086,59.8687,59.8778,154100.0
2013-09-17 11:30:00,66.13,66.25,66.13,66.2,114600.0,59.8687,59.9774,59.8687,59.9321,114600.0
2013-09-17 12:00:00,66.21,66.32,66.19,66.29,93300.0,59.9412,60.0407,59.923,60.0136,93300.0
2013-09-17 12:30:00,66.29,66.34,66.17,66.33,138700.0,60.0136,60.0588,59.9049,60.0498,138700.0
2013-09-17 13:00:00,66.33,66.4,66.27,66.38,82000.0,60.0498,60.1132,59.9955,60.0951,82000.0
2013-09-17 13:30:00,66.38,66.41,66.29,66.38,93000.0,60.0951,60.1222,60.0136,60.0951,93000.0
2013-09-17 14:00:00,66.39,66.42,66.34,66.4,72200.0,60.1041,60.1313,60.0588,60.1132,72200.0
2013-09-17 14:30:00,66.4,66.5,66.35,66.47,99400.0,60.1132,60.2037,60.0679,60.1765,99400.0
2013-09-17 15:00:00,66.47,66.49,66.39,66.41,93300.0,60.1765,60.1946,60.1041,60.1222,93300.0
2013-09-17 15:30:00,66.41,66.41,66.29,66.31,218300.0,60.1222,60.1222,60.0136,60.0317,218300.0
2013-09-18 09:30:00,65.28,65.78,65.25,65.26,332700.0,59.0992,59.5519,59.072,59.0811,332700.0
2013-09-18 10:00:00,65.26,65.33,65.09,65.26,286000.0,59.0811,59.1445,58.9272,59.0811,286000.0
2013-09-18 10:30:00,65.25,65.41,65.2,65.29,167000.0,59.072,59.2169,59.0268,59.1083,167000.0
2013-09-18 11:00:00,65.29,65.31,65.22,65.27,124700.0,59.1083,59.1264,59.0449,59.0902,124700.0
2013-09-18 11:30:00,65.27,65.3,65.18,65.2,119800.0,59.0902,59.1173,59.0087,59.0268,119800.0
2013-09-18 12:00:00,65.19,65.38,65.15,65.36,125900.0,59.0177,59.1897,58.9815,59.1716,125900.0
2013-09-18 12:30:00,65.37,65.54,65.37,65.54,159300.0,59.1807,59.3346,59.1807,59.3346,159300.0
2013-09-18 13:00:00,65.53,65.72,65.52,65.69,112200.0,59.3255,59.4975,59.3165,59.4704,112200.0
2013-09-18 13:30:00,65.68,65.72,65.56,65.57,102200.0,59.4613,59.4975,59.3527,59.3617,102200.0
2013-09-18 14:00:00,65.6,66.15,65.57,65.91,302900.0,59.3889,59.8868,59.3617,59.6696,302900.0
2013-09-18 14:30:00,65.92,66.14,65.84,66.13,190000.0,59.6786,59.8778,59.6062,59.8687,190000.0
2013-09-18 15:00:00,66.13,66.2,66.0,66.16,292500.0,59.8687,59.9321,59.751,59.8959,292500.0
2013-09-18 15:30:00,66.16,66.19,66.05,66.12,345600.0,59.8959,59.923,59.7963,59.8597,345600.0
2013-09-19 09:30:00,66.06,66.19,65.79,66.01,440400.0,59.8054,59.923,59.5609,59.7601,440400.0
2013-09-19 10:00:00,66.01,66.06,65.82,65.82,376100.0,59.7601,59.8054,59.5881,59.5881,376100.0
2013-09-19 10:30:00,65.82,65.94,65.74,65.93,223700.0,59.5881,59.6967,59.5157,59.6877,223700.0
2013-09-19 11:00:00,65.93,66.02,65.88,66.02,123800.0,59.6877,59.7691,59.6424,59.7691,123800.0
2013-09-19 11:30:00,66.03,66.03,65.89,65.92,221200.0,59.7782,59.7782,59.6514,59.6786,221200.0
2013-09-19 12:00:00,65.92,66.06,65.92,65.97,148100.0,59.6786,59.8054,59.6786,59.7239,148100.0
2013-09-19 12:30:00,65.97,65.99,65.86,65.87,105900.0,59.7239,59.742,59.6243,59.6333,105900.0
2013-09-19 13:00:00,65.86,66.14,65.86,66.04,154500.0,59.6243,59.8778,59.6243,59.7872,154500.0
2013-09-19 13:30:00,66.04,66.12,65.94,66.1,134900.0,59.7872,59.8597,59.6967,59.8416,134900.0
2013-09-19 14:00:00,66.11,66.18,66.1,66.15,130600.0,59.8506,59.914,59.8416,59.8868,130600.0
2013-09-19 14:30:00,66.14,66.33,66.11,66.32,197100.0,59.8778,60.0498,59.8506,60.0407,197100.0
2013-09-19 15:00:00,66.32,66.55,66.32,66.51,259200.0,60.0407,60.249,60.0407,60.2127,259200.0
2013-09-19 15:30:00,66.51,66.54,66.38,66.41,451200.0,60.2127,60.2399,60.0951,60.1222,451200.0
2013-09-20 09:30:00,66.64,67.34,66.5,67.11,842800.0,60.3304,60.9642,60.2037,60.7559,842800.0
2013-09-20 10:00:00,67.1,67.2,66.99,67.06,147000.0,60.7469,60.8374,60.6473,60.7107,147000.0
2013-09-20 10:30:00,67.04,67.11,66.91,66.94,125000.0,60.6926,60.7559,60.5749,60.602,125000.0
2013-09-20 11:00:00,66.95,67.0,66.81,66.95,170500.0,60.6111,60.6564,60.4843,60.6111,170500.0
2013-09-20 11:30:00,66.94,66.98,66.86,66.91,123500.0,60.602,60.6382,60.5296,60.5749,123500.0
2013-09-20 12:00:00,66.89,67.0,66.88,66.88,203400.0,60.5568,60.6564,60.5477,60.5477,203400.0
2013-09-20 12:30:00,66.88,67.22,66.87,67.21,180500.0,60.5477,60.8555,60.5387,60.8465,180500.0
2013-09-20 13:00:00,67.21,67.22,67.07,67.13,225000.0,60.8465,60.8555,60.7197,60.774,225000.0
2013-09-20 13:30:00,67.13,67.22,67.06,67.09,157000.0,60.774,60.8555,60.7107,60.7378,157000.0
2013-09-20 14:00:00,67.09,67.12,66.96,67.11,249000.0,60.7378,60.765,60.6201,60.7559,249000.0
2013-09-20 14:30:00,67.11,67.23,67.06,67.06,215700.0,60.7559,60.8646,60.7107,60.7107,215700.0
2013-09-20 15:00:00,67.06,67.17,66.95,66.95,199100.0,60.7107,60.8103,60.6111,60.6111,199100.0
2013-09-20 15:30:00,66.95,67.12,66.77,66.82,819200.0,60.6111,60.765,60.4481,60.4934,819200.0
2013-09-23 09:30:00,66.59,66.94,66.32,66.51,143600.0,60.2852,60.602,60.0407,60.2127,143600.0
2013-09-23 10:00:00,66.52,66.79,66.52,66.74,135200.0,60.2218,60.4662,60.2218,60.421,135200.0
2013-09-23 10:30:00,66.74,66.84,66.53,66.54,161600.0,60.421,60.5115,60.2309,60.2399,161600.0
2013-09-23 11:00:00,66.52,66.66,66.48,66.63,139700.0,60.2218,60.3485,60.1856,60.3214,139700.0
2013-09-23 11:30:00,66.63,66.8,66.62,66.67,143000.0,60.3214,60.4753,60.3123,60.3576,143000.0
2013-09-23 12:00:00,66.67,66.97,66.66,66.74,130400.0,60.3576,60.6292,60.3485,60.421,130400.0
2013-09-23 12:30:00,66.73,66.73,66.63,66.63,65600.0,60.4119,60.4119,60.3214,60.3214,65600.0
2013-09-23 13:00:00,66.62,66.63,66.47,66.55,63300.0,60.3123,60.3214,60.1765,60.249,63300.0
2013-09-23 13:30:00,66.54,66.62,66.5,66.61,60900.0,60.2399,60.3123,60.2037,60.3033,60900.0
2013-09-23 14:00:00,66.62,66.67,66.48,66.5,66000.0,60.3123,60.3576,60.1856,60.2037,66000.0
2013-09-23 14:30:00,66.5,66.54,66.42,66.49,108300.0,60.2037,60.2399,60.1313,60.1946,108300.0
2013-09-23 15:00:00,66.49,66.5,66.34,66.36,117300.0,60.1946,60.2037,60.0588,60.0769,117300.0
2013-09-23 15:30:00,66.36,66.45,66.33,66.43,358100.0,60.0769,60.1584,60.0498,60.1403,358100.0
2013-09-24 09:30:00,67.07,67.07,66.12,66.37,178600.0,60.7197,60.7197,59.8597,60.086,178600.0
2013-09-24 10:00:00,66.34,66.36,65.93,66.23,136400.0,60.0588,60.0769,59.6877,59.9593,136400.0
2013-09-24 10:30:00,66.24,66.26,66.03,66.15,153400.0,59.9683,59.9864,59.7782,59.8868,153400.0
2013-09-24 11:00:00,66.15,66.26,66.1,66.11,157200.0,59.8868,59.9864,59.8416,59.8506,157200.0
2013-09-24 11:30:00,66.12,66.17,66.08,66.17,104100.0,59.8597,59.9049,59.8235,59.9049,104100.0
2013-09-24 12:00:00,66.17,66.18,66.09,66.17,103700.0,59.9049,59.914,59.8325,59.9049,103700.0
2013-09-24 12:30:00,66.17,66.26,66.11,66.24,124600.0,59.9049,59.9864,59.8506,59.9683,124600.0
2013-09-24 13:00:00,66.25,66.4,66.22,66.27,182700.0,59.9774,60.1132,59.9502,59.9955,182700.0
2013-09-24 13:30:00,66.27,66.31,66.18,66.2,108200.0,59.9955,60.0317,59.914,59.9321,108200.0
2013-09-24 14:00:00,66.21,66.21,65.73,65.82,193200.0,59.9412,59.9412,59.5066,59.5881,193200.0
2013-09-24 14:30:00,65.81,66.2,65.74,66.16,220200.0,59.579,59.9321,59.5157,59.8959,220200.0
2013-09-24 15:00:00,66.13,66.17,66.02,66.13,173900.0,59.8687,59.9049,59.7691,59.8687,173900.0
2013-09-24 15:30:00,66.12,66.14,65.92,65.96,388400.0,59.8597,59.8778,59.6786,59.7148,388400.0
2013-09-25 09:30:00,66.05,66.28,65.8,66.16,236400.0,59.7963,60.0045,59.57,59.8959,236400.0
2013-09-25 10:00:00,66.18,66.2,65.96,66.2,104200.0,59.914,59.9321,59.7148,59.9321,104200.0
2013-09-25 10:30:00,66.2,66.27,66.14,66.18,149200.0,59.9321,59.9955,59.8778,59.914,149200.0
2013-09-25 11:00:00,66.2,66.36,66.14,66.34,138700.0,59.9321,60.0769,59.8778,60.0588,138700.0
2013-09-25 11:30:00,66.35,66.42,66.29,66.3,97100.0,60.0679,60.1313,60.0136,60.0226,97100.0
2013-09-25 12:00:00,66.3,66.33,66.17,66.3,137700.0,60.0226,60.0498,59.9049,60.0226,137700.0
2013-09-25 12:30:00,66.31,66.36,66.22,66.31,100900.0,60.0317,60.0769,59.9502,60.0317,100900.0
2013-09-25 13:00:00,66.32,66.42,66.31,66.4,139000.0,60.0407,60.1313,60.0317,60.1132,139000.0
2013-09-25 13:30:00,66.4,66.41,66.23,66.38,229300.0,60.1132,60.1222,59.9593,60.0951,229300.0
2013-09-25 14:00:00,66.38,66.42,66.3,66.34,255000.0,60.0951,60.1313,60.0226,60.0588,255000.0
2013-09-25 14:30:00,66.34,66.44,66.3,66.35,176300.0,60.0588,60.1494,60.0226,60.0679,176300.0
2013-09-25 15:00:00,66.35,66.42,66.23,66.3,220700.0,60.0679,60.1313,59.9593,60.0226,220700.0
2013-09-25 15:30:00,66.3,66.33,66.23,66.25,818000.0,60.0226,60.0498,59.9593,59.9774,818000.0
2013-09-26 09:30:00,66.58,66.66,66.28,66.42,147200.0,60.2761,60.3485,60.0045,60.1313,147200.0
2013-09-26 10:00:00,66.42,66.45,66.34,66.37,275000.0,60.1313,60.1584,60.0588,60.086,275000.0
2013-09-26 10:30:00,66.36,66.46,66.23,66.25,307100.0,60.0769,60.1675,59.9593,59.9774,307100.0
2013-09-26 11:00:00,66.25,66.25,66.0,66.04,220000.0,59.9774,59.9774,59.751,59.7872,220000.0
2013-09-26 11:30:00,66.03,66.22,66.02,66.12,120900.0,59.7782,59.9502,59.7691,59.8597,120900.0
2013-09-26 12:00:00,66.14,66.26,66.1,66.25,169000.0,59.8778,59.9864,59.8416,59.9774,169000.0
2013-09-26 12:30:00,66.25,66.26,66.14,66.15,107400.0,59.9774,59.9864,59.8778,59.8868,107400.0
2013-09-26 13:00:00,66.16,66.24,66.14,66.2,97100.0,59.8959,59.9683,59.8778,59.9321,97100.0
2013-09-26 13:30:00,66.2,66.22,66.11,66.21,84300.0,59.9321,59.9502,59.8506,59.9412,84300.0
2013-09-26 14:00:00,66.2,66.25,66.12,66.21,87900.0,59.9321,59.9774,59.8597,59.9412,87900.0
2013-09-26 14:30:00,66.2,66.22,66.09,66.11,184200.0,59.9321,59.9502,59.8325,59.8506,184200.0
2013-09-26 15:00:00,66.11,66.21,66.1,66.15,94200.0,59.8506,59.9412,59.8416,59.8868,94200.0
2013-09-26 15:30:00,66.15,66.41,66.13,66.35,357800.0,59.8868,60.1222,59.8687,60.0679,357800.0
2013-09-27 09:30:00,65.9,66.06,65.6,65.8,353600.0,59.6605,59.8054,59.3889,59.57,353600.0
2013-09-27 10:00:00,65.78,66.02,65.63,66.02,219700.0,59.5519,59.7691,59.4161,59.7691,219700.0
2013-09-27 10:30:00,66.01,66.21,66.0,66.2,111200.0,59.7601,59.9412,59.751,59.9321,111200.0
2013-09-27 11:00:00,66.2,66.24,66.07,66.15,146100.0,59.9321,59.9683,59.8144,59.8868,146100.0
2013-09-27 11:30:00,66.15,66.17,66.02,66.11,210000.0,59.8868,59.9049,59.7691,59.8506,210000.0
2013-09-27 12:00:00,66.11,66.4,66.11,66.29,172100.0,59.8506,60.1132,59.8506,60.0136,172100.0
2013-09-27 12:30:00,66.3,66.45,66.26,66.44,255700.0,60.0226,60.1584,59.9864,60.1494,255700.0
2013-09-27 13:00:00,66.45,66.78,66.44,66.72,258900.0,60.1584,60.4572,60.1494,60.4029,258900.0
2013-09-27 13:30:00,66.71,66.72,66.56,66.68,189600.0,60.3938,60.4029,60.258,60.3667,189600.0
2013-09-27 14:00:00,66.67,66.68,66.39,66.48,219800.0,60.3576,60.3667,60.1041,60.1856,219800.0
2013-09-27 14:30:00,66.48,66.59,66.35,66.5,207800.0,60.1856,60.2852,60.0679,60.2037,207800.0
2013-09-27 15:00:00,66.5,66.56,66.44,66.5,243100.0,60.2037,60.258,60.1494,60.2037,243100.0
2013-09-27 15:30:00,66.49,66.6,66.42,66.5,390400.0,60.1946,60.2942,60.1313,60.2037,390400.0
2013-09-30 09:30:00,65.75,66.0,65.72,65.97,209200.0,59.5247,59.751,59.4975,59.7239,209200.0
2013-09-30 10:00:00,65.96,66.47,65.94,66.45,148200.0,59.7148,60.1765,59.6967,60.1584,148200.0
2013-09-30 10:30:00,66.46,66.67,66.41,66.59,192900.0,60.1675,60.3576,60.1222,60.2852,192900.0
2013-09-30 11:00:00,66.59,66.59,66.41,66.52,147100.0,60.2852,60.2852,60.1222,60.2218,147100.0
2013-09-30 11:30:00,66.53,66.55,66.37,66.43,155600.0,60.2309,60.249,60.086,60.1403,155600.0
2013-09-30 12:00:00,66.42,66.42,66.08,66.13,133100.0,60.1313,60.1313,59.8235,59.8687,133100.0
2013-09-30 12:30:00,66.14,66.23,66.09,66.16,154000.0,59.8778,59.9593,59.8325,59.8959,154000.0
2013-09-30 13:00:00,66.16,66.17,65.93,65.96,220600.0,59.8959,59.9049,59.6877,59.7148,220600.0
2013-09-30 13:30:00,65.97,66.15,65.97,66.04,177800.0,59.7239,59.8868,59.7239,59.7872,177800.0
2013-09-30 14:00:00,66.04,66.37,66.03,66.34,105900.0,59.7872,60.086,59.7782,60.0588,105900.0
2013-09-30 14:30:00,66.32,66.53,66.3,66.42,154000.0,60.0407,60.2309,60.0226,60.1313,154000.0
2013-09-30 15:00:00,66.42,66.43,66.22,66.22,157200.0,60.1313,60.1403,59.9502,59.9502,157200.0
2013-09-30 15:30:00,66.23,66.34,66.11,66.31,387400.0,59.9593,60.0588,59.8506,60.0317,387400.0
2013-10-01 09:30:00,66.13,67.09,66.13,66.58,333100.0,59.8687,60.7378,59.8687,60.2761,333100.0
2013-10-01 10:00:00,66.58,66.75,66.52,66.6,246000.0,60.2761,60.43,60.2218,60.2942,246000.0
2013-10-01 10:30:00,66.63,66.68,66.35,66.47,127700.0,60.3214,60.3667,60.0679,60.1765,127700.0
2013-10-01 11:00:00,66.48,66.52,66.36,66.42,149100.0,60.1856,60.2218,60.0769,60.1313,149100.0
2013-10-01 11:30:00,66.43,66.54,66.43,66.47,83700.0,60.1403,60.2399,60.1403,60.1765,83700.0
2013-10-01 12:00:00,66.47,66.59,66.42,66.56,139300.0,60.1765,60.2852,60.1313,60.258,139300.0
2013-10-01 12:30:00,66.57,66.58,66.34,66.36,67200.0,60.2671,60.2761,60.0588,60.0769,67200.0
2013-10-01 13:00:00,66.37,66.44,66.31,66.4,83800.0,60.086,60.1494,60.0317,60.1132,83800.0
2013-10-01 13:30:00,66.41,66.47,66.35,66.44,53600.0,60.1222,60.1765,60.0679,60.1494,53600.0
2013-10-01 14:00:00,66.44,66.45,66.19,66.21,108400.0,60.1494,60.1584,59.923,59.9412,108400.0
2013-10-01 14:30:00,66.19,66.33,66.19,66.31,113000.0,59.923,60.0498,59.923,60.0317,113000.0
2013-10-01 15:00:00,66.3,66.33,66.25,66.32,126800.0,60.0226,60.0498,59.9774,60.0407,126800.0
2013-10-01 15:30:00,66.32,66.45,66.28,66.45,235200.0,60.0407,60.1584,60.0045,60.1584,235200.0
2013-10-02 09:30:00,66.18,66.55,65.81,66.31,225400.0,59.914,60.249,59.579,60.0317,225400.0
2013-10-02 10:00:00,66.31,66.32,66.0,66.07,115600.0,60.0317,60.0407,59.751,59.8144,115600.0
2013-10-02 10:30:00,66.06,66.13,65.96,66.08,94900.0,59.8054,59.8687,59.7148,59.8235,94900.0
2013-10-02 11:00:00,66.05,66.16,65.99,66.04,72000.0,59.7963,59.8959,59.742,59.7872,72000.0
2013-10-02 11:30:00,66.03,66.17,65.98,66.16,91800.0,59.7782,59.9049,59.7329,59.8959,91800.0
2013-10-02 12:00:00,66.14,66.18,66.09,66.14,77000.0,59.8778,59.914,59.8325,59.8778,77000.0
2013-10-02 12:30:00,66.14,66.32,66.13,66.21,60500.0,59.8778,60.0407,59.8687,59.9412,60500.0
2013-10-02 13:00:00,66.2,66.34,66.19,66.31,72300.0,59.9321,60.0588,59.923,60.0317,72300.0
2013-10-02 13:30:00,66.31,66.35,66.25,66.28,65800.0,60.0317,60.0679,59.9774,60.0045,65800.0
2013-10-02 14:00:00,66.28,66.42,66.24,66.4,75600.0,60.0045,60.1313,59.9683,60.1132,75600.0
2013-10-02 14:30:00,66.4,66.4,66.24,66.29,70700.0,60.1132,60.1132,59.9683,60.0136,70700.0
2013-10-02 15:00:00,66.28,66.37,66.27,66.36,77400.0,60.0045,60.086,59.9955,60.0769,77400.0
2013-10-02 15:30:00,66.36,66.47,66.28,66.45,211700.0,60.0769,60.1765,60.0045,60.1584,211700.0
2013-10-03 09:30:00,66.37,66.5,65.97,66.05,197700.0,60.086,60.2037,59.7239,59.7963,197700.0
2013-10-03 10:00:00,66.03,66.04,65.7,65.8,118100.0,59.7782,59.7872,59.4794,59.57,118100.0
2013-10-03 10:30:00,65.81,65.91,65.71,65.88,86300.0,59.579,59.6696,59.4885,59.6424,86300.0
2013-10-03 11:00:00,65.87,65.94,65.73,65.73,105900.0,59.6333,59.6967,59.5066,59.5066,105900.0
2013-10-03 11:30:00,65.72,65.73,65.42,65.55,113800.0,59.4975,59.5066,59.2259,59.3436,113800.0
2013-10-03 12:00:00,65.54,65.68,65.47,65.6,465000.0,59.3346,59.4613,59.2712,59.3889,465000.0
2013-10-03 12:30:00,65.61,65.8,65.42,65.73,413400.0,59.398,59.57,59.2259,59.5066,413400.0
2013-10-03 13:00:00,65.73,65.74,65.58,65.69,245200.0,59.5066,59.5157,59.3708,59.4704,245200.0
2013-10-03 13:30:00,65.69,65.7,65.47,65.64,120500.0,59.4704,59.4794,59.2712,59.4251,120500.0
2013-10-03 14:00:00,65.64,65.65,65.26,65.59,124000.0,59.4251,59.4342,59.0811,59.3799,124000.0
2013-10-03 14:30:00,65.59,65.8,65.56,65.7,647900.0,59.3799,59.57,59.3527,59.4794,647900.0
2013-10-03 15:00:00,65.71,65.93,65.66,65.93,113300.0,59.4885,59.6877,59.4432,59.6877,113300.0
2013-10-03 15:30:00,65.92,65.96,65.75,65.82,231700.0,59.6786,59.7148,59.5247,59.5881,231700.0
2013-10-04 09:30:00,65.89,66.54,65.46,66.41,228800.0,59.6514,60.2399,59.2622,60.1222,228800.0
2013-10-04 10:00:00,66.42,66.51,66.38,66.47,168400.0,60.1313,60.2127,60.0951,60.1765,168400.0
2013-10-04 10:30:00,66.47,66.53,66.37,66.4,290600.0,60.1765,60.2309,60.086,60.1132,290600.0
2013-10-04 11:00:00,66.41,66.43,66.28,66.33,87100.0,60.1222,60.1403,60.0045,60.0498,87100.0
2013-10-04 11:30:00,66.33,66.35,66.22,66.22,143300.0,60.0498,60.0679,59.9502,59.9502,143300.0
2013-10-04 12:00:00,66.22,66.31,66.15,66.27,183500.0,59.9502,60.0317,59.8868,59.9955,183500.0
2013-10-04 12:30:00,66.27,66.38,66.22,66.34,86400.0,59.9955,60.0951,59.9502,60.0588,86400.0
2013-10-04 13:00:00,66.35,66.36,66.31,66.33,79000.0,60.0679,60.0769,60.0317,60.0498,79000.0
2013-10-04 13:30:00,66.34,66.37,66.22,66.26,75300.0,60.0588,60.086,59.9502,59.9864,75300.0
2013-10-04 14:00:00,66.26,66.34,66.23,66.31,90900.0,59.9864,60.0588,59.9593,60.0317,90900.0
2013-10-04 14:30:00,66.31,66.35,66.25,66.3,138800.0,60.0317,60.0679,59.9774,60.0226,138800.0
2013-10-04 15:00:00,66.31,66.36,66.3,66.34,193100.0,60.0317,60.0769,60.0226,60.0588,193100.0
2013-10-04 15:30:00,66.33,66.34,66.17,66.29,224900.0,60.0498,60.0588,59.9049,60.0136,224900.0
2013-10-07 09:30:00,65.74,66.26,65.23,66.04,176900.0,59.5157,59.9864,59.0539,59.7872,176900.0
2013-10-07 10:00:00,66.04,66.39,65.99,66.32,118600.0,59.7872,60.1041,59.742,60.0407,118600.0
2013-10-07 10:30:00,66.32,66.46,66.19,66.25,129200.0,60.0407,60.1675,59.923,59.9774,129200.0
2013-10-07 11:00:00,66.24,66.24,65.97,65.97,64600.0,59.9683,59.9683,59.7239,59.7239,64600.0
2013-10-07 11:30:00,65.97,66.1,65.86,65.99,135400.0,59.7239,59.8416,59.6243,59.742,135400.0
2013-10-07 12:00:00,65.99,66.01,65.79,65.8,159500.0,59.742,59.7601,59.5609,59.57,159500.0
2013-10-07 12:30:00,65.81,65.95,65.73,65.82,168400.0,59.579,59.7058,59.5066,59.5881,168400.0
2013-10-07 13:00:00,65.86,66.07,65.82,65.98,60800.0,59.6243,59.8144,59.5881,59.7329,60800.0
2013-10-07 13:30:00,65.99,66.26,65.98,66.25,184300.0,59.742,59.9864,59.7329,59.9774,184300.0
2013-10-07 14:00:00,66.26,66.3,66.17,66.28,147800.0,59.9864,60.0226,59.9049,60.0045,147800.0
2013-10-07 14:30:00,66.27,66.29,66.13,66.28,99500.0,59.9955,60.0136,59.8687,60.0045,99500.0
2013-10-07 15:00:00,66.27,66.28,66.12,66.14,108100.0,59.9955,60.0045,59.8597,59.8778,108100.0
2013-10-07 15:30:00,66.13,66.25,66.02,66.24,521400.0,59.8687,59.9774,59.7691,59.9683,521400.0
2013-10-08 09:30:00,66.1,66.24,65.6,65.79,163000.0,60.0154,60.1425,59.5614,59.734,163000.0
2013-10-08 10:00:00,65.77,65.85,65.59,65.78,145400.0,59.7158,59.7884,59.5524,59.7249,145400.0
2013-10-08 10:30:00,65.74,65.77,65.38,65.5,117200.0,59.6886,59.7158,59.3617,59.4706,117200.0
2013-10-08 11:00:00,65.5,65.5,65.34,65.41,100700.0,59.4706,59.4706,59.3254,59.3889,100700.0
2013-10-08 11:30:00,65.38,65.38,65.12,65.21,143200.0,59.3617,59.3617,59.1256,59.2073,143200.0
2013-10-08 12:00:00,65.2,65.31,65.16,65.3,197500.0,59.1983,59.2981,59.1619,59.2891,197500.0
2013-10-08 12:30:00,65.29,65.67,65.18,65.58,264800.0,59.28,59.625,59.1801,59.5433,264800.0
2013-10-08 13:00:00,65.58,65.6,65.41,65.53,79600.0,59.5433,59.5614,59.3889,59.4979,79600.0
2013-10-08 13:30:00,65.54,65.61,65.41,65.42,86900.0,59.507,59.5705,59.3889,59.398,86900.0
2013-10-08 14:00:00,65.42,65.51,65.32,65.49,176600.0,59.398,59.4797,59.3072,59.4616,176600.0
2013-10-08 14:30:00,65.47,65.52,65.22,65.36,96200.0,59.4434,59.4888,59.2164,59.3435,96200.0
2013-10-08 15:00:00,65.36,65.58,65.3,65.55,132700.0,59.3435,59.5433,59.2891,59.516,132700.0
2013-10-08 15:30:00,65.55,65.59,65.22,65.4,351300.0,59.516,59.5524,59.2164,59.3799,351300.0
2013-10-09 09:30:00,65.53,65.66,65.27,65.43,191400.0,59.4979,59.6159,59.2618,59.4071,191400.0
2013-10-09 10:00:00,65.45,65.65,65.23,65.53,140000.0,59.4253,59.6068,59.2255,59.4979,140000.0
2013-10-09 10:30:00,65.53,65.61,65.27,65.28,110600.0,59.4979,59.5705,59.2618,59.2709,110600.0
2013-10-09 11:00:00,65.27,65.4,65.14,65.28,259100.0,59.2618,59.3799,59.1438,59.2709,259100.0
2013-10-09 11:30:00,65.27,65.39,65.17,65.2,120200.0,59.2618,59.3708,59.171,59.1983,120200.0
2013-10-09 12:00:00,65.21,65.28,65.17,65.21,81000.0,59.2073,59.2709,59.171,59.2073,81000.0
2013-10-09 12:30:00,65.21,65.27,65.13,65.24,85300.0,59.2073,59.2618,59.1347,59.2346,85300.0
2013-10-09 13:00:00,65.23,65.55,65.23,65.51,95500.0,59.2255,59.516,59.2255,59.4797,95500.0
2013-10-09 13:30:00,65.51,65.6,65.46,65.55,125700.0,59.4797,59.5614,59.4343,59.516,125700.0
2013-10-09 14:00:00,65.54,65.6,65.43,65.55,94100.0,59.507,59.5614,59.4071,59.516,94100.0
2013-10-09 14:30:00,65.54,65.56,65.41,65.5,102000.0,59.507,59.5251,59.3889,59.4706,102000.0
2013-10-09 15:00:00,65.5,65.52,65.34,65.35,185700.0,59.4706,59.4888,59.3254,59.3345,185700.0
2013-10-09 15:30:00,65.36,65.46,65.14,65.31,416600.0,59.3435,59.4343,59.1438,59.2981,416600.0
2013-10-10 09:30:00,65.92,66.13,65.73,65.85,179600.0,59.852,60.0427,59.6795,59.7884,179600.0
2013-10-10 10:00:00,65.86,65.89,65.64,65.89,109000.0,59.7975,59.8247,59.5978,59.8247,109000.0
2013-10-10 10:30:00,65.9,65.98,65.71,65.73,133000.0,59.8338,59.9065,59.6613,59.6795,133000.0
2013-10-10 11:00:00,65.73,65.78,65.6,65.69,92900.0,59.6795,59.7249,59.5614,59.6432,92900.0
2013-10-10 11:30:00,65.7,65.74,65.58,65.66,138900.0,59.6522,59.6886,59.5433,59.6159,138900.0
2013-10-10 12:00:00,65.65,65.76,65.63,65.74,65500.0,59.6068,59.7067,59.5887,59.6886,65500.0
2013-10-10 12:30:00,65.75,65.75,65.63,65.69,90200.0,59.6976,59.6976,59.5887,59.6432,90200.0
2013-10-10 13:00:00,65.69,65.72,65.62,65.69,63000.0,59.6432,59.6704,59.5796,59.6432,63000.0
2013-10-10 13:30:00,65.68,65.75,65.6,65.6,80800.0,59.6341,59.6976,59.5614,59.5614,80800.0
2013-10-10 14:00:00,65.61,65.68,65.54,65.67,79800.0,59.5705,59.6341,59.507,59.625,79800.0
2013-10-10 14:30:00,65.67,65.68,65.47,65.49,178500.0,59.625,59.6341,59.4434,59.4616,178500.0
2013-10-10 15:00:00,65.49,65.79,65.48,65.79,259600.0,59.4616,59.734,59.4525,59.734,259600.0
2013-10-10 15:30:00,65.79,65.86,65.76,65.8,450000.0,59.734,59.7975,59.7067,59.743,450000.0
2013-10-11 09:30:00,65.38,66.55,65.38,66.47,150900.0,59.3617,60.424,59.3617,60.3514,150900.0
2013-10-11 10:00:00,66.43,66.51,66.33,66.41,177400.0,60.315,60.3877,60.2242,60.2969,177400.0
2013-10-11 10:30:00,66.41,66.43,66.28,66.41,87600.0,60.2969,60.315,60.1788,60.2969,87600.0
2013-10-11 11:00:00,66.42,66.46,66.33,66.34,94900.0,60.306,60.3423,60.2242,60.2333,94900.0
2013-10-11 11:30:00,66.34,66.63,66.33,66.58,105500.0,60.2333,60.4966,60.2242,60.4512,105500.0
2013-10-11 12:00:00,66.58,66.79,66.58,66.72,118400.0,60.4512,60.6419,60.4512,60.5783,118400.0
2013-10-11 12:30:00,66.73,66.76,66.67,66.71,107600.0,60.5874,60.6147,60.5329,60.5693,107600.0
2013-10-11 13:00:00,66.71,66.8,66.64,66.71,110800.0,60.5693,60.651,60.5057,60.5693,110800.0
2013-10-11 13:30:00,66.71,66.75,66.65,66.71,131500.0,60.5693,60.6056,60.5148,60.5693,131500.0
2013-10-11 14:00:00,66.71,66.73,66.54,66.57,160500.0,60.5693,60.5874,60.4149,60.4422,160500.0
2013-10-11 14:30:00,66.57,66.67,66.46,66.67,107500.0,60.4422,60.5329,60.3423,60.5329,107500.0
2013-10-11 15:00:00,66.67,66.87,66.61,66.85,262900.0,60.5329,60.7145,60.4785,60.6964,262900.0
2013-10-11 15:30:00,66.85,66.93,66.76,66.92,326300.0,60.6964,60.769,60.6147,60.7599,326300.0
2013-10-14 09:30:00,66.52,66.89,66.01,66.79,195600.0,60.3968,60.7327,59.9337,60.6419,195600.0
2013-10-14 10:00:00,66.76,66.8,66.69,66.75,155300.0,60.6147,60.651,60.5511,60.6056,155300.0
2013-10-14 10:30:00,66.75,66.83,66.7,66.77,128100.0,60.6056,60.6782,60.5602,60.6237,128100.0
2013-10-14 11:00:00,66.76,66.82,66.75,66.75,67800.0,60.6147,60.6691,60.6056,60.6056,67800.0
2013-10-14 11:30:00,66.76,66.99,66.75,66.99,93500.0,60.6147,60.8235,60.6056,60.8235,93500.0
2013-10-14 12:00:00,66.98,67.14,66.97,67.1,118700.0,60.8144,60.9597,60.8053,60.9234,118700.0
2013-10-14 12:30:00,67.1,67.17,67.06,67.17,97100.0,60.9234,60.9869,60.887,60.9869,97100.0
2013-10-14 13:00:00,67.17,67.32,67.16,67.32,120900.0,60.9869,61.1231,60.9778,61.1231,120900.0
2013-10-14 13:30:00,67.31,67.37,67.23,67.32,125000.0,61.114,61.1685,61.0414,61.1231,125000.0
2013-10-14 14:00:00,67.33,67.44,67.3,67.43,118400.0,61.1322,61.2321,61.105,61.223,118400.0
2013-10-14 14:30:00,67.43,67.48,67.3,67.32,159200.0,61.223,61.2684,61.105,61.1231,159200.0
2013-10-14 15:00:00,67.32,67.4,67.23,67.26,180500.0,61.1231,61.1958,61.0414,61.0686,180500.0
2013-10-14 15:30:00,67.26,67.45,67.23,67.43,310400.0,61.0686,61.2411,61.0414,61.223,310400.0
2013-10-15 09:30:00,67.11,67.41,66.83,66.9,170100.0,60.9324,61.2048,60.6782,60.7418,170100.0
2013-10-15 10:00:00,66.92,67.02,66.83,66.9,136400.0,60.7599,60.8507,60.6782,60.7418,136400.0
2013-10-15 10:30:00,66.88,67.02,66.85,66.96,185600.0,60.7236,60.8507,60.6964,60.7963,185600.0
2013-10-15 11:00:00,66.97,67.19,66.92,67.12,138500.0,60.8053,61.0051,60.7599,60.9415,138500.0
2013-10-15 11:30:00,67.11,67.2,67.03,67.12,108000.0,60.9324,61.0142,60.8598,60.9415,108000.0
2013-10-15 12:00:00,67.12,67.18,67.01,67.11,108700.0,60.9415,60.996,60.8417,60.9324,108700.0
2013-10-15 12:30:00,67.1,67.27,67.08,67.15,110700.0,60.9234,61.0777,60.9052,60.9688,110700.0
2013-10-15 13:00:00,67.14,67.17,67.02,67.02,101900.0,60.9597,60.9869,60.8507,60.8507,101900.0
2013-10-15 13:30:00,67.02,67.17,66.99,67.14,119500.0,60.8507,60.9869,60.8235,60.9597,119500.0
2013-10-15 14:00:00,67.13,67.22,66.88,66.94,158700.0,60.9506,61.0323,60.7236,60.7781,158700.0
2013-10-15 14:30:00,66.94,66.94,66.73,66.83,229600.0,60.7781,60.7781,60.5874,60.6782,229600.0
2013-10-15 15:00:00,66.84,67.03,66.83,66.98,190800.0,60.6873,60.8598,60.6782,60.8144,190800.0
2013-10-15 15:30:00,66.96,66.96,66.77,66.77,289300.0,60.7963,60.7963,60.6237,60.6237,289300.0
2013-10-16 09:30:00,67.0,67.34,66.93,67.3,86200.0,60.8326,61.1413,60.769,61.105,86200.0
2013-10-16 10:00:00,67.31,67.34,67.15,67.23,194000.0,61.114,61.1413,60.9688,61.0414,194000.0
2013-10-16 10:30:00,67.22,67.27,67.16,67.23,89700.0,61.0323,61.0777,60.9778,61.0414,89700.0
2013-10-16 11:00:00,67.23,67.32,67.03,67.04,127700.0,61.0414,61.1231,60.8598,60.8689,127700.0
2013-10-16 11:30:00,67.04,67.06,66.94,66.94,127100.0,60.8689,60.887,60.7781,60.7781,127100.0
2013-10-16 12:00:00,66.95,67.07,66.94,67.0,56200.0,60.7872,60.8961,60.7781,60.8326,56200.0
2013-10-16 12:30:00,67.0,67.06,66.89,67.0,104500.0,60.8326,60.887,60.7327,60.8326,104500.0
2013-10-16 13:00:00,66.97,66.98,66.69,66.69,93200.0,60.8053,60.8144,60.5511,60.5511,93200.0
2013-10-16 13:30:00,66.69,66.82,66.65,66.77,96700.0,60.5511,60.6691,60.5148,60.6237,96700.0
2013-10-16 14:00:00,66.77,66.86,66.73,66.78,90200.0,60.6237,60.7055,60.5874,60.6328,90200.0
2013-10-16 14:30:00,66.79,66.97,66.76,66.86,101600.0,60.6419,60.8053,60.6147,60.7055,101600.0
2013-10-16 15:00:00,66.86,67.0,66.85,66.87,116300.0,60.7055,60.8326,60.6964,60.7145,116300.0
2013-10-16 15:30:00,66.87,67.02,66.87,67.0,398400.0,60.7145,60.8507,60.7145,60.8326,398400.0
2013-10-17 09:30:00,66.89,67.37,66.7,67.31,159100.0,60.7327,61.1685,60.5602,61.114,159100.0
2013-10-17 10:00:00,67.31,67.33,67.15,67.26,136900.0,61.114,61.1322,60.9688,61.0686,136900.0
2013-10-17 10:30:00,67.27,67.53,67.27,67.47,159200.0,61.0777,61.3138,61.0777,61.2593,159200.0
2013-10-17 11:00:00,67.48,67.68,67.45,67.66,113300.0,61.2684,61.45,61.2411,61.4318,113300.0
2013-10-17 11:30:00,67.66,67.78,67.64,67.77,101600.0,61.4318,61.5408,61.4137,61.5317,101600.0
2013-10-17 12:00:00,67.76,67.84,67.7,67.84,109000.0,61.5226,61.5952,61.4681,61.5952,109000.0
2013-10-17 12:30:00,67.84,67.93,67.83,67.92,94500.0,61.5952,61.677,61.5862,61.6679,94500.0
2013-10-17 13:00:00,67.92,67.93,67.87,67.91,85500.0,61.6679,61.677,61.6225,61.6588,85500.0
2013-10-17 13:30:00,67.91,67.92,67.83,67.87,105800.0,61.6588,61.6679,61.5862,61.6225,105800.0
2013-10-17 14:00:00,67.86,67.92,67.8,67.9,105100.0,61.6134,61.6679,61.5589,61.6497,105100.0
2013-10-17 14:30:00,67.9,67.93,67.87,67.91,113600.0,61.6497,61.677,61.6225,61.6588,113600.0
2013-10-17 15:00:00,67.91,68.03,67.88,68.01,136600.0,61.6588,61.7678,61.6316,61.7496,136600.0
2013-10-17 15:30:00,68.0,68.01,67.93,68.0,197500.0,61.7405,61.7496,61.677,61.7405,197500.0
2013-10-18 09:30:00,68.73,69.04,68.69,68.98,565400.0,62.4033,62.6848,62.367,62.6303,565400.0
2013-10-18 10:00:00,68.98,69.12,68.94,68.98,251400.0,62.6303,62.7574,62.594,62.6303,251400.0
2013-10-18 10:30:00,68.98,68.99,68.71,68.73,153200.0,62.6303,62.6394,62.3852,62.4033,153200.0
2013-10-18 11:00:00,68.75,68.87,68.7,68.78,106800.0,62.4215,62.5304,62.3761,62.4487,106800.0
2013-10-18 11:30:00,68.77,68.84,68.65,68.78,114100.0,62.4396,62.5032,62.3307,62.4487,114100.0
2013-10-18 12:00:00,68.79,68.83,68.75,68.78,90200.0,62.4578,62.4941,62.4215,62.4487,90200.0
2013-10-18 12:30:00,68.78,68.89,68.78,68.88,109800.0,62.4487,62.5486,62.4487,62.5395,109800.0
2013-10-18 13:00:00,68.88,69.03,68.87,68.98,97000.0,62.5395,62.6757,62.5304,62.6303,97000.0
2013-10-18 13:30:00,68.97,69.11,68.92,69.11,83600.0,62.6212,62.7483,62.5758,62.7483,83600.0
2013-10-18 14:00:00,69.11,69.12,69.03,69.05,103800.0,62.7483,62.7574,62.6757,62.6939,103800.0
2013-10-18 14:30:00,69.06,69.06,68.94,68.95,113400.0,62.7029,62.7029,62.594,62.6031,113400.0
2013-10-18 15:00:00,68.96,68.98,68.74,68.76,183200.0,62.6122,62.6303,62.4124,62.4306,183200.0
2013-10-18 15:30:00,68.77,68.8,68.62,68.75,392900.0,62.4396,62.4669,62.3034,62.4215,392900.0
2013-10-21 09:30:00,68.68,69.19,68.68,68.83,130400.0,62.3579,62.821,62.3579,62.4941,130400.0
2013-10-21 10:00:00,68.86,68.91,68.76,68.8,84500.0,62.5214,62.5668,62.4306,62.4669,84500.0
2013-10-21 10:30:00,68.81,68.85,68.63,68.73,70600.0,62.476,62.5123,62.3125,62.4033,70600.0
2013-10-21 11:00:00,68.74,68.74,68.63,68.7,50300.0,62.4124,62.4124,62.3125,62.3761,50300.0
2013-10-21 11:30:00,68.71,68.88,68.71,68.86,75700.0,62.3852,62.5395,62.3852,62.5214,75700.0
2013-10-21 12:00:00,68.87,68.92,68.81,68.81,60500.0,62.5304,62.5758,62.476,62.476,60500.0
2013-10-21 12:30:00,68.81,68.9,68.75,68.82,66800.0,62.476,62.5577,62.4215,62.485,66800.0
2013-10-21 13:00:00,68.83,68.84,68.63,68.65,64700.0,62.4941,62.5032,62.3125,62.3307,64700.0
2013-10-21 13:30:00,68.66,68.71,68.63,68.66,59900.0,62.3398,62.3852,62.3125,62.3398,59900.0
2013-10-21 14:00:00,68.67,68.7,68.58,68.64,77500.0,62.3488,62.3761,62.2671,62.3216,77500.0
2013-10-21 14:30:00,68.66,68.71,68.61,68.7,54300.0,62.3398,62.3852,62.2944,62.3761,54300.0
2013-10-21 15:00:00,68.7,68.79,68.69,68.76,128600.0,62.3761,62.4578,62.367,62.4306,128600.0
2013-10-21 15:30:00,68.75,69.03,68.75,69.01,210700.0,62.4215,62.6757,62.4215,62.6575,210700.0
2013-10-22 09:30:00,69.23,69.34,68.83,69.31,199900.0,62.8573,62.9572,62.4941,62.9299,199900.0
2013-10-22 10:00:00,69.3,69.32,69.05,69.18,219000.0,62.9209,62.939,62.6939,62.8119,219000.0
2013-10-22 10:30:00,69.19,69.21,68.85,69.18,197300.0,62.821,62.8391,62.5123,62.8119,197300.0
2013-10-22 11:00:00,69.16,69.34,69.12,69.29,70900.0,62.7937,62.9572,62.7574,62.9118,70900.0
2013-10-22 11:30:00,69.28,69.5,69.23,69.48,89200.0,62.9027,63.1024,62.8573,63.0843,89200.0
2013-10-22 12:00:00,69.48,69.48,69.34,69.37,73800.0,63.0843,63.0843,62.9572,62.9844,73800.0
2013-10-22 12:30:00,69.36,69.39,69.29,69.37,64400.0,62.9753,63.0026,62.9118,62.9844,64400.0
2013-10-22 13:00:00,69.37,69.4,69.3,69.35,58200.0,62.9844,63.0116,62.9209,62.9663,58200.0
2013-10-22 13:30:00,69.35,69.47,69.31,69.41,59500.0,62.9663,63.0752,62.9299,63.0207,59500.0
2013-10-22 14:00:00,69.42,69.47,69.34,69.37,78000.0,63.0298,63.0752,62.9572,62.9844,78000.0
2013-10-22 14:30:00,69.37,69.47,69.33,69.36,90900.0,62.9844,63.0752,62.9481,62.9753,90900.0
2013-10-22 15:00:00,69.36,69.53,69.36,69.5,136200.0,62.9753,63.1297,62.9753,63.1024,136200.0
2013-10-22 15:30:00,69.49,69.53,69.39,69.48,371800.0,63.0934,63.1297,63.0026,63.0843,371800.0
2013-10-23 09:30:00,69.11,69.48,69.0,69.08,143100.0,62.7483,63.0843,62.6485,62.7211,143100.0
2013-10-23 10:00:00,69.05,69.5,68.98,69.22,106700.0,62.6939,63.1024,62.6303,62.8482,106700.0
2013-10-23 10:30:00,69.22,69.32,69.07,69.1,67400.0,62.8482,62.939,62.712,62.7393,67400.0
2013-10-23 11:00:00,69.1,69.4,69.1,69.33,99900.0,62.7393,63.0116,62.7393,62.9481,99900.0
2013-10-23 11:30:00,69.34,69.48,69.33,69.4,68600.0,62.9572,63.0843,62.9481,63.0116,68600.0
2013-10-23 12:00:00,69.39,69.39,69.19,69.21,52100.0,63.0026,63.0026,62.821,62.8391,52100.0
2013-10-23 12:30:00,69.21,69.29,69.16,69.28,50900.0,62.8391,62.9118,62.7937,62.9027,50900.0
2013-10-23 13:00:00,69.27,69.31,69.21,69.3,58700.0,62.8936,62.9299,62.8391,62.9209,58700.0
2013-10-23 13:30:00,69.28,69.28,69.14,69.22,55000.0,62.9027,62.9027,62.7756,62.8482,55000.0
2013-10-23 14:00:00,69.23,69.31,69.2,69.28,61200.0,62.8573,62.9299,62.8301,62.9027,61200.0
2013-10-23 14:30:00,69.29,69.5,69.29,69.44,82400.0,62.9118,63.1024,62.9118,63.048,82400.0
2013-10-23 15:00:00,69.42,69.42,69.17,69.18,104300.0,63.0298,63.0298,62.8028,62.8119,104300.0
2013-10-23 15:30:00,69.18,69.25,69.07,69.21,191500.0,62.8119,62.8755,62.712,62.8391,191500.0
2013-10-24 09:30:00,69.2,69.78,69.12,69.74,114500.0,62.8301,63.3567,62.7574,63.3204,114500.0
2013-10-24 10:00:00,69.74,70.2,69.71,70.07,219600.0,63.3204,63.738,63.2931,63.62,219600.0
2013-10-24 10:30:00,70.05,70.06,69.83,69.97,83000.0,63.6018,63.6109,63.4021,63.5292,83000.0
2013-10-24 11:00:00,69.98,70.06,69.87,70.04,60500.0,63.5383,63.6109,63.4384,63.5927,60500.0
2013-10-24 11:30:00,70.05,70.08,70.0,70.03,72900.0,63.6018,63.6291,63.5564,63.5837,72900.0
2013-10-24 12:00:00,70.03,70.04,69.91,69.94,64100.0,63.5837,63.5927,63.4747,63.5019,64100.0
2013-10-24 12:30:00,69.95,69.99,69.85,69.91,81900.0,63.511,63.5473,63.4202,63.4747,81900.0
2013-10-24 13:00:00,69.91,69.91,69.72,69.79,62800.0,63.4747,63.4747,63.3022,63.3657,62800.0
2013-10-24 13:30:00,69.78,69.8,69.64,69.67,74900.0,63.3567,63.3748,63.2296,63.2568,74900.0
2013-10-24 14:00:00,69.66,69.76,69.66,69.75,57800.0,63.2477,63.3385,63.2477,63.3294,57800.0
2013-10-24 14:30:00,69.75,69.8,69.72,69.73,73600.0,63.3294,63.3748,63.3022,63.3113,73600.0
2013-10-24 15:00:00,69.72,69.78,69.69,69.7,91700.0,63.3022,63.3567,63.275,63.284,91700.0
2013-10-24 15:30:00,69.7,69.89,69.66,69.83,393400.0,63.284,63.4565,63.2477,63.4021,393400.0
2013-10-25 09:30:00,70.19,70.35,69.8,70.25,171100.0,63.7289,63.8742,63.3748,63.7834,171100.0
2013-10-25 10:00:00,70.25,70.37,69.96,70.06,129500.0,63.7834,63.8924,63.5201,63.6109,129500.0
2013-10-25 10:30:00,70.05,70.19,69.96,70.07,76900.0,63.6018,63.7289,63.5201,63.62,76900.0
2013-10-25 11:00:00,70.07,70.15,69.94,70.12,64600.0,63.62,63.6926,63.5019,63.6654,64600.0
2013-10-25 11:30:00,70.12,70.19,69.93,69.98,61700.0,63.6654,63.7289,63.4929,63.5383,61700.0
2013-10-25 12:00:00,69.98,70.28,69.98,70.26,65200.0,63.5383,63.8106,63.5383,63.7925,65200.0
2013-10-25 12:30:00,70.27,70.51,70.27,70.39,106900.0,63.8016,64.0195,63.8016,63.9105,106900.0
2013-10-25 13:00:00,70.39,70.4,70.29,70.35,148100.0,63.9105,63.9196,63.8197,63.8742,148100.0
2013-10-25 13:30:00,70.34,70.4,70.27,70.29,103500.0,63.8651,63.9196,63.8016,63.8197,103500.0
2013-10-25 14:00:00,70.29,70.46,70.26,70.4,146400.0,63.8197,63.9741,63.7925,63.9196,146400.0
2013-10-25 14:30:00,70.39,70.39,70.28,70.36,109300.0,63.9105,63.9105,63.8106,63.8833,109300.0
2013-10-25 15:00:00,70.35,70.42,70.27,70.38,123400.0,63.8742,63.9378,63.8016,63.9014,123400.0
2013-10-25 15:30:00,70.37,70.44,70.36,70.44,293400.0,63.8924,63.9559,63.8833,63.9559,293400.0
2013-10-28 09:30:00,70.51,71.0,70.24,70.85,114900.0,64.0195,64.4644,63.7743,64.3282,114900.0
2013-10-28 10:00:00,70.81,70.96,70.71,70.73,89600.0,64.2919,64.428,64.2011,64.2192,89600.0
2013-10-28 10:30:00,70.72,70.73,70.53,70.55,57700.0,64.2101,64.2192,64.0376,64.0558,57700.0
2013-10-28 11:00:00,70.54,70.59,70.47,70.56,71300.0,64.0467,64.0921,63.9832,64.0649,71300.0
2013-10-28 11:30:00,70.54,70.61,70.49,70.55,56300.0,64.0467,64.1103,64.0013,64.0558,56300.0
2013-10-28 12:00:00,70.57,70.75,70.53,70.68,61500.0,64.0739,64.2374,64.0376,64.1738,61500.0
2013-10-28 12:30:00,70.67,70.7,70.54,70.58,51400.0,64.1647,64.192,64.0467,64.083,51400.0
2013-10-28 13:00:00,70.58,70.63,70.55,70.56,65000.0,64.083,64.1284,64.0558,64.0649,65000.0
2013-10-28 13:30:00,70.56,70.7,70.56,70.67,51700.0,64.0649,64.192,64.0649,64.1647,51700.0
2013-10-28 14:00:00,70.67,70.87,70.67,70.84,81600.0,64.1647,64.3463,64.1647,64.3191,81600.0
2013-10-28 14:30:00,70.84,70.84,70.67,70.67,50900.0,64.3191,64.3191,64.1647,64.1647,50900.0
2013-10-28 15:00:00,70.68,70.72,70.61,70.71,100700.0,64.1738,64.2101,64.1103,64.2011,100700.0
2013-10-28 15:30:00,70.72,70.86,70.65,70.85,171800.0,64.2101,64.3373,64.1466,64.3282,171800.0
2013-10-29 09:30:00,71.18,71.8,70.57,71.5,162500.0,64.6278,65.1907,64.0739,64.9183,162500.0
2013-10-29 10:00:00,71.5,71.56,71.31,71.4,139900.0,64.9183,64.9728,64.7458,64.8275,139900.0
2013-10-29 10:30:00,71.42,71.47,71.25,71.3,62700.0,64.8457,64.8911,64.6914,64.7368,62700.0
2013-10-29 11:00:00,71.31,71.38,71.29,71.37,68400.0,64.7458,64.8094,64.7277,64.8003,68400.0
2013-10-29 11:30:00,71.36,71.36,71.21,71.29,96000.0,64.7912,64.7912,64.655,64.7277,96000.0
2013-10-29 12:00:00,71.3,71.31,71.16,71.27,95900.0,64.7368,64.7458,64.6096,64.7095,95900.0
2013-10-29 12:30:00,71.26,71.31,71.2,71.29,119200.0,64.7004,64.7458,64.646,64.7277,119200.0
2013-10-29 13:00:00,71.29,71.3,71.18,71.21,65200.0,64.7277,64.7368,64.6278,64.655,65200.0
2013-10-29 13:30:00,71.22,71.28,71.2,71.27,57300.0,64.6641,64.7186,64.646,64.7095,57300.0
2013-10-29 14:00:00,71.27,71.35,71.25,71.34,62600.0,64.7095,64.7821,64.6914,64.7731,62600.0
2013-10-29 14:30:00,71.33,71.46,71.33,71.43,87800.0,64.764,64.882,64.764,64.8548,87800.0
2013-10-29 15:00:00,71.42,71.48,71.34,71.4,120600.0,64.8457,64.9002,64.7731,64.8275,120600.0
2013-10-29 15:30:00,71.39,71.48,71.33,71.47,187700.0,64.8185,64.9002,64.764,64.8911,187700.0
2013-10-30 09:30:00,71.5,71.8,71.48,71.63,130200.0,64.9183,65.1907,64.9002,65.0364,130200.0
2013-10-30 10:00:00,71.62,71.68,71.55,71.59,95500.0,65.0273,65.0818,64.9637,65.0001,95500.0
2013-10-30 10:30:00,71.6,71.6,71.48,71.52,104100.0,65.0091,65.0091,64.9002,64.9365,104100.0
2013-10-30 11:00:00,71.55,71.59,71.44,71.48,94800.0,64.9637,65.0001,64.8639,64.9002,94800.0
2013-10-30 11:30:00,71.49,71.49,71.34,71.35,69700.0,64.9093,64.9093,64.7731,64.7821,69700.0
2013-10-30 12:00:00,71.37,71.45,71.32,71.42,72300.0,64.8003,64.8729,64.7549,64.8457,72300.0
2013-10-30 12:30:00,71.44,71.52,71.43,71.46,54800.0,64.8639,64.9365,64.8548,64.882,54800.0
2013-10-30 13:00:00,71.44,71.57,71.44,71.48,68200.0,64.8639,64.9819,64.8639,64.9002,68200.0
2013-10-30 13:30:00,71.47,71.5,71.39,71.48,59800.0,64.8911,64.9183,64.8185,64.9002,59800.0
2013-10-30 14:00:00,71.48,71.7,71.2,71.38,162900.0,64.9002,65.0999,64.646,64.8094,162900.0
2013-10-30 14:30:00,71.36,71.41,71.2,71.36,113400.0,64.7912,64.8366,64.646,64.7912,113400.0
2013-10-30 15:00:00,71.35,71.59,71.34,71.56,154300.0,64.7821,65.0001,64.7731,64.9728,154300.0
2013-10-30 15:30:00,71.55,71.6,71.4,71.46,173500.0,64.9637,65.0091,64.8275,64.882,173500.0
2013-10-31 09:30:00,71.69,71.87,71.36,71.7,129800.0,65.0909,65.2543,64.7912,65.0999,129800.0
2013-10-31 10:00:00,71.67,71.97,71.63,71.9,88700.0,65.0727,65.3451,65.0364,65.2815,88700.0
2013-10-31 10:30:00,71.9,71.94,71.69,71.84,155800.0,65.2815,65.3178,65.0909,65.227,155800.0
2013-10-31 11:00:00,71.84,71.9,71.7,71.73,96400.0,65.227,65.2815,65.0999,65.1272,96400.0
2013-10-31 11:30:00,71.73,71.77,71.62,71.71,69000.0,65.1272,65.1635,65.0273,65.109,69000.0
2013-10-31 12:00:00,71.7,71.79,71.68,71.73,50600.0,65.0999,65.1816,65.0818,65.1272,50600.0
2013-10-31 12:30:00,71.72,71.88,71.72,71.74,63300.0,65.1181,65.2634,65.1181,65.1362,63300.0
2013-10-31 13:00:00,71.74,71.82,71.74,71.8,49700.0,65.1362,65.2089,65.1362,65.1907,49700.0
2013-10-31 13:30:00,71.79,71.8,71.62,71.64,64600.0,65.1816,65.1907,65.0273,65.0455,64600.0
2013-10-31 14:00:00,71.64,71.81,71.61,71.78,73600.0,65.0455,65.1998,65.0182,65.1726,73600.0
2013-10-31 14:30:00,71.78,71.85,71.68,71.68,79900.0,65.1726,65.2361,65.0818,65.0818,79900.0
2013-10-31 15:00:00,71.68,71.72,71.59,71.67,114400.0,65.0818,65.1181,65.0001,65.0727,114400.0
2013-10-31 15:30:00,71.67,71.81,71.36,71.39,510400.0,65.0727,65.1998,64.7912,64.8185,510400.0
2013-11-01 09:30:00,71.81,72.0,71.62,71.77,212700.0,65.1998,65.3723,65.0273,65.1635,212700.0
2013-11-01 10:00:00,71.79,71.86,71.59,71.7,90400.0,65.1816,65.2452,65.0001,65.0999,90400.0
2013-11-01 10:30:00,71.7,71.72,71.38,71.55,189400.0,65.0999,65.1181,64.8094,64.9637,189400.0
2013-11-01 11:00:00,71.55,71.75,71.23,71.27,152600.0,64.9637,65.1453,64.6732,64.7095,152600.0
2013-11-01 11:30:00,71.27,71.46,71.15,71.18,123900.0,64.7095,64.882,64.6006,64.6278,123900.0
2013-11-01 12:00:00,71.18,71.59,71.17,71.5,157400.0,64.6278,65.0001,64.6187,64.9183,157400.0
2013-11-01 12:30:00,71.5,71.56,71.41,71.41,52300.0,64.9183,64.9728,64.8366,64.8366,52300.0
2013-11-01 13:00:00,71.42,71.46,71.14,71.19,143400.0,64.8457,64.882,64.5915,64.6369,143400.0
2013-11-01 13:30:00,71.18,71.47,71.16,71.33,89300.0,64.6278,64.8911,64.6096,64.764,89300.0
2013-11-01 14:00:00,71.33,71.4,71.25,71.33,111100.0,64.764,64.8275,64.6914,64.764,111100.0
2013-11-01 14:30:00,71.34,71.46,71.3,71.32,190600.0,64.7731,64.882,64.7368,64.7549,190600.0
2013-11-01 15:00:00,71.32,71.41,71.28,71.3,115700.0,64.7549,64.8366,64.7186,64.7368,115700.0
2013-11-01 15:30:00,71.29,71.42,71.24,71.33,367900.0,64.7277,64.8457,64.6823,64.764,367900.0
2013-11-04 09:30:00,71.37,71.49,70.81,70.85,159900.0,64.8003,64.9093,64.2919,64.3282,159900.0
2013-11-04 10:00:00,70.86,71.2,70.86,71.17,114000.0,64.3373,64.646,64.3373,64.6187,114000.0
2013-11-04 10:30:00,71.16,71.21,70.81,70.82,184300.0,64.6096,64.655,64.2919,64.3009,184300.0
2013-11-04 11:00:00,70.82,71.06,70.82,70.97,75700.0,64.3009,64.5188,64.3009,64.4371,75700.0
2013-11-04 11:30:00,70.97,71.13,70.97,71.1,80700.0,64.4371,64.5824,64.4371,64.5552,80700.0
2013-11-04 12:00:00,71.1,71.12,71.02,71.07,64300.0,64.5552,64.5733,64.4825,64.5279,64300.0
2013-11-04 12:30:00,71.08,71.2,71.05,71.06,65800.0,64.537,64.646,64.5098,64.5188,65800.0
2013-11-04 13:00:00,71.06,71.16,71.06,71.1,60400.0,64.5188,64.6096,64.5188,64.5552,60400.0
2013-11-04 13:30:00,71.1,71.2,71.06,71.16,96300.0,64.5552,64.646,64.5188,64.6096,96300.0
2013-11-04 14:00:00,71.17,71.24,71.12,71.24,77700.0,64.6187,64.6823,64.5733,64.6823,77700.0
2013-11-04 14:30:00,71.25,71.31,71.13,71.15,98800.0,64.6914,64.7458,64.5824,64.6006,98800.0
2013-11-04 15:00:00,71.15,71.29,71.15,71.26,130400.0,64.6006,64.7277,64.6006,64.7004,130400.0
2013-11-04 15:30:00,71.27,71.4,71.26,71.39,206300.0,64.7095,64.8275,64.7004,64.8185,206300.0
2013-11-05 09:30:00,71.18,71.41,71.13,71.29,112600.0,64.6278,64.8366,64.5824,64.7277,112600.0
2013-11-05 10:00:00,71.26,71.32,71.0,71.17,94200.0,64.7004,64.7549,64.4644,64.6187,94200.0
2013-11-05 10:30:00,71.17,71.42,71.1,71.38,91400.0,64.6187,64.8457,64.5552,64.8094,91400.0
2013-11-05 11:00:00,71.4,71.51,71.34,71.36,65600.0,64.8275,64.9274,64.7731,64.7912,65600.0
2013-11-05 11:30:00,71.36,71.38,71.27,71.27,49800.0,64.7912,64.8094,64.7095,64.7095,49800.0
2013-11-05 12:00:00,71.27,71.33,71.25,71.28,68000.0,64.7095,64.764,64.6914,64.7186,68000.0
2013-11-05 12:30:00,71.29,71.34,71.18,71.19,69800.0,64.7277,64.7731,64.6278,64.6369,69800.0
2013-11-05 13:00:00,71.19,71.27,71.19,71.22,96700.0,64.6369,64.7095,64.6369,64.6641,96700.0
2013-11-05 13:30:00,71.23,71.28,71.09,71.1,82600.0,64.6732,64.7186,64.5461,64.5552,82600.0
2013-11-05 14:00:00,71.09,71.15,70.98,71.13,139400.0,64.5461,64.6006,64.4462,64.5824,139400.0
2013-11-05 14:30:00,71.14,71.47,71.13,71.45,120000.0,64.5915,64.8911,64.5824,64.8729,120000.0
2013-11-05 15:00:00,71.45,71.71,71.45,71.64,189000.0,64.8729,65.109,64.8729,65.0455,189000.0
2013-11-05 15:30:00,71.64,71.84,71.64,71.76,380600.0,65.0455,65.227,65.0455,65.1544,380600.0
2013-11-06 09:30:00,71.68,72.45,71.51,72.39,108100.0,65.0818,65.7809,64.9274,65.7264,108100.0
2013-11-06 10:00:00,72.38,72.43,72.25,72.28,135400.0,65.7173,65.7627,65.5993,65.6265,135400.0
2013-11-06 10:30:00,72.28,72.41,72.19,72.24,104700.0,65.6265,65.7446,65.5448,65.5902,104700.0
2013-11-06 11:00:00,72.24,72.25,71.92,72.15,115700.0,65.5902,65.5993,65.2997,65.5085,115700.0
2013-11-06 11:30:00,72.15,72.32,72.14,72.3,59500.0,65.5085,65.6629,65.4994,65.6447,59500.0
2013-11-06 12:00:00,72.3,72.31,72.23,72.26,87300.0,65.6447,65.6538,65.5811,65.6084,87300.0
2013-11-06 12:30:00,72.27,72.44,72.25,72.42,68000.0,65.6175,65.7718,65.5993,65.7537,68000.0
2013-11-06 13:00:00,72.4,72.44,72.31,72.4,62300.0,65.7355,65.7718,65.6538,65.7355,62300.0
2013-11-06 13:30:00,72.41,72.41,72.18,72.18,53900.0,65.7446,65.7446,65.5357,65.5357,53900.0
2013-11-06 14:00:00,72.19,72.24,72.14,72.16,80200.0,65.5448,65.5902,65.4994,65.5176,80200.0
2013-11-06 14:30:00,72.16,72.19,72.09,72.1,86100.0,65.5176,65.5448,65.454,65.4631,86100.0
2013-11-06 15:00:00,72.1,72.24,72.09,72.17,81900.0,65.4631,65.5902,65.454,65.5267,81900.0
2013-11-06 15:30:00,72.18,72.26,72.02,72.23,191600.0,65.5357,65.6084,65.3905,65.5811,191600.0
2013-11-07 09:30:00,72.31,72.63,72.05,72.42,123300.0,65.6538,65.9443,65.4177,65.7537,123300.0
2013-11-07 10:00:00,72.42,72.42,71.77,71.88,87800.0,65.7537,65.7537,65.1635,65.2634,87800.0
2013-11-07 10:30:00,71.87,72.01,71.73,71.94,73300.0,65.2543,65.3814,65.1272,65.3178,73300.0
2013-11-07 11:00:00,71.94,71.97,71.7,71.76,70800.0,65.3178,65.3451,65.0999,65.1544,70800.0
2013-11-07 11:30:00,71.77,71.95,71.75,71.94,81400.0,65.1635,65.3269,65.1453,65.3178,81400.0
2013-11-07 12:00:00,71.92,72.02,71.9,71.97,45600.0,65.2997,65.3905,65.2815,65.3451,45600.0
2013-11-07 12:30:00,71.99,71.99,71.84,71.85,38000.0,65.3632,65.3632,65.227,65.2361,38000.0
2013-11-07 13:00:00,71.85,71.92,71.76,71.77,96500.0,65.2361,65.2997,65.1544,65.1635,96500.0
2013-11-07 13:30:00,71.76,71.88,71.74,71.84,69900.0,65.1544,65.2634,65.1362,65.227,69900.0
2013-11-07 14:00:00,71.81,71.87,71.71,71.77,77100.0,65.1998,65.2543,65.109,65.1635,77100.0
2013-11-07 14:30:00,71.76,71.87,71.67,71.85,70700.0,65.1544,65.2543,65.0727,65.2361,70700.0
2013-11-07 15:00:00,71.84,71.9,71.77,71.77,72300.0,65.227,65.2815,65.1635,65.1635,72300.0
2013-11-07 15:30:00,71.75,71.84,71.65,71.69,166100.0,65.1453,65.227,65.0545,65.0909,166100.0
2013-11-08 09:30:00,71.86,72.44,71.85,71.99,189900.0,65.2452,65.7718,65.2361,65.3632,189900.0
2013-11-08 10:00:00,71.99,72.37,71.98,72.13,133600.0,65.3632,65.7083,65.3542,65.4903,133600.0
2013-11-08 10:30:00,72.17,72.25,72.04,72.16,93800.0,65.5267,65.5993,65.4086,65.5176,93800.0
2013-11-08 11:00:00,72.17,72.22,72.11,72.15,102200.0,65.5267,65.5721,65.4722,65.5085,102200.0
2013-11-08 11:30:00,72.15,72.31,72.14,72.23,103900.0,65.5085,65.6538,65.4994,65.5811,103900.0
2013-11-08 12:00:00,72.23,72.31,72.17,72.27,138600.0,65.5811,65.6538,65.5267,65.6175,138600.0
2013-11-08 12:30:00,72.28,72.32,72.21,72.29,135300.0,65.6265,65.6629,65.563,65.6356,135300.0
2013-11-08 13:00:00,72.29,72.47,72.27,72.45,161300.0,65.6356,65.7991,65.6175,65.7809,161300.0
2013-11-08 13:30:00,72.46,72.49,72.29,72.3,117500.0,65.79,65.8172,65.6356,65.6447,117500.0
2013-11-08 14:00:00,72.29,72.37,72.25,72.35,82900.0,65.6356,65.7083,65.5993,65.6901,82900.0
2013-11-08 14:30:00,72.36,72.36,72.29,72.3,97900.0,65.6992,65.6992,65.6356,65.6447,97900.0
2013-11-08 15:00:00,72.29,72.38,72.23,72.34,105000.0,65.6356,65.7173,65.5811,65.681,105000.0
2013-11-08 15:30:00,72.34,72.48,72.26,72.47,268800.0,65.681,65.8081,65.6084,65.7991,268800.0
2013-11-11 09:30:00,72.26,72.63,71.98,72.0,250200.0,65.6084,65.9443,65.3542,65.3723,250200.0
2013-11-11 10:00:00,72.0,72.06,71.81,71.84,101800.0,65.3723,65.4268,65.1998,65.227,101800.0
2013-11-11 10:30:00,71.85,72.02,71.85,71.95,81100.0,65.2361,65.3905,65.2361,65.3269,81100.0
2013-11-11 11:00:00,71.96,72.01,71.81,72.0,70300.0,65.336,65.3814,65.1998,65.3723,70300.0
2013-11-11 11:30:00,72.01,72.1,71.98,72.04,85500.0,65.3814,65.4631,65.3542,65.4086,85500.0
2013-11-11 12:00:00,72.04,72.06,71.98,72.06,47500.0,65.4086,65.4268,65.3542,65.4268,47500.0
2013-11-11 12:30:00,72.08,72.13,72.06,72.06,78100.0,65.445,65.4903,65.4268,65.4268,78100.0
2013-11-11 13:00:00,72.07,72.27,72.07,72.27,45400.0,65.4359,65.6175,65.4359,65.6175,45400.0
2013-11-11 13:30:00,72.28,72.3,72.22,72.23,61200.0,65.6265,65.6447,65.5721,65.5811,61200.0
2013-11-11 14:00:00,72.23,72.29,72.22,72.28,52100.0,65.5811,65.6356,65.5721,65.6265,52100.0
2013-11-11 14:30:00,72.28,72.29,72.25,72.27,55400.0,65.6265,65.6356,65.5993,65.6175,55400.0
2013-11-11 15:00:00,72.27,72.4,72.26,72.39,77200.0,65.6175,65.7355,65.6084,65.7264,77200.0
2013-11-11 15:30:00,72.39,72.4,72.27,72.29,201700.0,65.7264,65.7355,65.6175,65.6356,201700.0
2013-11-12 09:30:00,72.2,72.41,71.95,72.28,104700.0,65.5539,65.7446,65.3269,65.6265,104700.0
2013-11-12 10:00:00,72.3,72.38,72.17,72.19,102900.0,65.6447,65.7173,65.5267,65.5448,102900.0
2013-11-12 10:30:00,72.21,72.27,72.12,72.13,67700.0,65.563,65.6175,65.4813,65.4903,67700.0
2013-11-12 11:00:00,72.13,72.25,72.12,72.21,61600.0,65.4903,65.5993,65.4813,65.563,61600.0
2013-11-12 11:30:00,72.18,72.25,72.02,72.14,53900.0,65.5357,65.5993,65.3905,65.4994,53900.0
2013-11-12 12:00:00,72.15,72.17,72.01,72.07,41400.0,65.5085,65.5267,65.3814,65.4359,41400.0
2013-11-12 12:30:00,72.07,72.23,72.0,72.18,42900.0,65.4359,65.5811,65.3723,65.5357,42900.0
2013-11-12 13:00:00,72.18,72.26,72.13,72.13,47000.0,65.5357,65.6084,65.4903,65.4903,47000.0
2013-11-12 13:30:00,72.15,72.16,72.05,72.11,39800.0,65.5085,65.5176,65.4177,65.4722,39800.0
2013-11-12 14:00:00,72.11,72.22,72.08,72.17,67400.0,65.4722,65.5721,65.445,65.5267,67400.0
2013-11-12 14:30:00,72.17,72.42,72.17,72.38,86100.0,65.5267,65.7537,65.5267,65.7173,86100.0
2013-11-12 15:00:00,72.38,72.45,72.33,72.34,69800.0,65.7173,65.7809,65.6719,65.681,69800.0
2013-11-12 15:30:00,72.34,72.44,72.33,72.41,131900.0,65.681,65.7718,65.6719,65.7446,131900.0
2013-11-13 09:30:00,72.57,72.58,72.18,72.25,214100.0,65.8898,65.8989,65.5357,65.5993,214100.0
2013-11-13 10:00:00,72.25,72.37,72.15,72.35,179800.0,65.5993,65.7083,65.5085,65.6901,179800.0
2013-11-13 10:30:00,72.36,72.76,72.36,72.66,102900.0,65.6992,66.0624,65.6992,65.9716,102900.0
2013-11-13 11:00:00,72.68,72.84,72.62,72.79,110000.0,65.9897,66.135,65.9352,66.0896,110000.0
2013-11-13 11:30:00,72.79,72.81,72.38,72.45,163800.0,66.0896,66.1078,65.7173,65.7809,163800.0
2013-11-13 12:00:00,72.45,72.45,71.94,72.23,322300.0,65.7809,65.7809,65.3178,65.5811,322300.0
2013-11-13 12:30:00,72.24,72.38,72.21,72.38,218200.0,65.5902,65.7173,65.563,65.7173,218200.0
2013-11-13 13:00:00,72.39,72.58,72.33,72.57,141200.0,65.7264,65.8989,65.6719,65.8898,141200.0
2013-11-13 13:30:00,72.56,72.7,72.53,72.55,144200.0,65.8808,66.0079,65.8535,65.8717,144200.0
2013-11-13 14:00:00,72.55,72.56,72.49,72.51,116600.0,65.8717,65.8808,65.8172,65.8354,116600.0
2013-11-13 14:30:00,72.51,72.56,72.46,72.55,74500.0,65.8354,65.8808,65.79,65.8717,74500.0
2013-11-13 15:00:00,72.55,72.6,72.49,72.56,136900.0,65.8717,65.9171,65.8172,65.8808,136900.0
2013-11-13 15:30:00,72.56,72.95,72.54,72.95,449400.0,65.8808,66.2349,65.8626,66.2349,449400.0
2013-11-14 09:30:00,72.93,72.98,72.5,72.59,121000.0,66.2167,66.2621,65.8263,65.908,121000.0
2013-11-14 10:00:00,72.59,72.74,72.51,72.66,105700.0,65.908,66.0442,65.8354,65.9716,105700.0
2013-11-14 10:30:00,72.67,72.72,72.31,72.35,178800.0,65.9806,66.026,65.6538,65.6901,178800.0
2013-11-14 11:00:00,72.36,72.54,72.27,72.5,230600.0,65.6992,65.8626,65.6175,65.8263,230600.0
2013-11-14 11:30:00,72.51,72.65,72.5,72.6,74800.0,65.8354,65.9625,65.8263,65.9171,74800.0
2013-11-14 12:00:00,72.6,72.68,72.55,72.68,65500.0,65.9171,65.9897,65.8717,65.9897,65500.0
2013-11-14 12:30:00,72.68,72.77,72.66,72.66,51200.0,65.9897,66.0714,65.9716,65.9716,51200.0
2013-11-14 13:00:00,72.65,72.84,72.65,72.78,44600.0,65.9625,66.135,65.9625,66.0805,44600.0
2013-11-14 13:30:00,72.77,72.9,72.72,72.88,116000.0,66.0714,66.1895,66.026,66.1713,116000.0
2013-11-14 14:00:00,72.88,73.11,72.88,73.08,91400.0,66.1713,66.3801,66.1713,66.3529,91400.0
2013-11-14 14:30:00,73.08,73.12,72.99,73.05,71800.0,66.3529,66.3892,66.2712,66.3257,71800.0
2013-11-14 15:00:00,73.05,73.27,73.03,73.14,108400.0,66.3257,66.5254,66.3075,66.4074,108400.0
2013-11-14 15:30:00,73.14,73.29,73.07,73.16,190900.0,66.4074,66.5436,66.3438,66.4255,190900.0
2013-11-15 09:30:00,73.41,73.57,73.11,73.11,460500.0,66.6525,66.7978,66.3801,66.3801,460500.0
2013-11-15 10:00:00,73.11,73.2,72.86,72.9,98200.0,66.3801,66.4619,66.1532,66.1895,98200.0
2013-11-15 10:30:00,72.91,73.24,72.9,73.23,98500.0,66.1985,66.4982,66.1895,66.4891,98500.0
2013-11-15 11:00:00,73.21,73.51,73.21,73.48,60900.0,66.4709,66.7433,66.4709,66.7161,60900.0
2013-11-15 11:30:00,73.47,73.58,73.41,73.41,77800.0,66.707,66.8069,66.6525,66.6525,77800.0
2013-11-15 12:00:00,73.42,73.56,73.38,73.5,47800.0,66.6616,66.7887,66.6253,66.7342,47800.0
2013-11-15 12:30:00,73.5,73.55,73.42,73.47,42700.0,66.7342,66.7796,66.6616,66.707,42700.0
2013-11-15 13:00:00,73.47,73.57,73.46,73.48,44900.0,66.707,66.7978,66.6979,66.7161,44900.0
2013-11-15 13:30:00,73.49,73.52,73.45,73.45,38300.0,66.7252,66.7524,66.6888,66.6888,38300.0
2013-11-15 14:00:00,73.47,73.6,73.46,73.59,31200.0,66.707,66.825,66.6979,66.816,31200.0
2013-11-15 14:30:00,73.59,73.67,73.58,73.59,112300.0,66.816,66.8886,66.8069,66.816,112300.0
2013-11-15 15:00:00,73.59,73.66,73.58,73.6,50700.0,66.816,66.8795,66.8069,66.825,50700.0
2013-11-15 15:30:00,73.6,73.73,73.49,73.66,400800.0,66.825,66.9431,66.7252,66.8795,400800.0
2013-11-18 09:30:00,73.74,73.94,73.57,73.62,148000.0,66.9521,67.1337,66.7978,66.8432,148000.0
2013-11-18 10:00:00,73.59,73.84,73.55,73.83,92700.0,66.816,67.0429,66.7796,67.0339,92700.0
2013-11-18 10:30:00,73.84,73.87,73.77,73.84,65800.0,67.0429,67.0702,66.9794,67.0429,65800.0
2013-11-18 11:00:00,73.84,73.91,73.77,73.89,104700.0,67.0429,67.1065,66.9794,67.0883,104700.0
2013-11-18 11:30:00,73.88,73.9,73.77,73.81,64100.0,67.0793,67.0974,66.9794,67.0157,64100.0
2013-11-18 12:00:00,73.81,73.89,73.75,73.84,238900.0,67.0157,67.0883,66.9612,67.0429,238900.0
2013-11-18 12:30:00,73.83,73.88,73.78,73.8,77300.0,67.0339,67.0793,66.9885,67.0066,77300.0
2013-11-18 13:00:00,73.78,73.84,73.77,73.78,78800.0,66.9885,67.0429,66.9794,66.9885,78800.0
2013-11-18 13:30:00,73.78,73.79,73.66,73.72,51900.0,66.9885,66.9975,66.8795,66.934,51900.0
2013-11-18 14:00:00,73.71,73.76,73.68,73.75,84600.0,66.9249,66.9703,66.8977,66.9612,84600.0
2013-11-18 14:30:00,73.75,73.75,73.52,73.55,110100.0,66.9612,66.9612,66.7524,66.7796,110100.0
2013-11-18 15:00:00,73.54,73.56,73.15,73.3,174600.0,66.7706,66.7887,66.4165,66.5526,174600.0
2013-11-18 15:30:00,73.3,73.5,73.27,73.41,365900.0,66.5526,66.7342,66.5254,66.6525,365900.0
2013-11-19 09:30:00,73.59,73.88,73.04,73.21,207300.0,66.816,67.0793,66.3166,66.4709,207300.0
2013-11-19 10:00:00,73.23,73.25,73.09,73.11,121500.0,66.4891,66.5073,66.362,66.3801,121500.0
2013-11-19 10:30:00,73.1,73.46,73.1,73.41,68000.0,66.3711,66.6979,66.3711,66.6525,68000.0
2013-11-19 11:00:00,73.41,73.49,73.26,73.36,46100.0,66.6525,66.7252,66.5163,66.6071,46100.0
2013-11-19 11:30:00,73.37,73.43,73.28,73.36,60600.0,66.6162,66.6707,66.5345,66.6071,60600.0
2013-11-19 12:00:00,73.35,73.51,73.32,73.46,47500.0,66.598,66.7433,66.5708,66.6979,47500.0
2013-11-19 12:30:00,73.44,73.5,73.3,73.3,41200.0,66.6798,66.7342,66.5526,66.5526,41200.0
2013-11-19 13:00:00,73.3,73.37,73.18,73.19,58500.0,66.5526,66.6162,66.4437,66.4528,58500.0
2013-11-19 13:30:00,73.18,73.25,73.09,73.12,49700.0,66.4437,66.5073,66.362,66.3892,49700.0
2013-11-19 14:00:00,73.1,73.23,73.08,73.17,71600.0,66.3711,66.4891,66.3529,66.4346,71600.0
2013-11-19 14:30:00,73.18,73.38,73.18,73.33,46000.0,66.4437,66.6253,66.4437,66.5799,46000.0
2013-11-19 15:00:00,73.33,73.5,73.33,73.43,64500.0,66.5799,66.7342,66.5799,66.6707,64500.0
2013-11-19 15:30:00,73.42,73.43,73.3,73.36,150200.0,66.6616,66.6707,66.5526,66.6071,150200.0
2013-11-20 09:30:00,73.65,73.65,73.19,73.38,121900.0,66.8704,66.8704,66.4528,66.6253,121900.0
2013-11-20 10:00:00,73.39,73.45,73.14,73.3,130100.0,66.6344,66.6888,66.4074,66.5526,130100.0
2013-11-20 10:30:00,73.3,73.31,73.0,73.11,198300.0,66.5526,66.5617,66.2803,66.3801,198300.0
2013-11-20 11:00:00,73.11,73.53,73.1,73.49,225100.0,66.3801,66.7615,66.3711,66.7252,225100.0
2013-11-20 11:30:00,73.49,73.5,73.27,73.28,144800.0,66.7252,66.7342,66.5254,66.5345,144800.0
2013-11-20 12:00:00,73.3,73.42,73.27,73.28,43900.0,66.5526,66.6616,66.5254,66.5345,43900.0
2013-11-20 12:30:00,73.27,73.32,73.17,73.3,59300.0,66.5254,66.5708,66.4346,66.5526,59300.0
2013-11-20 13:00:00,73.3,73.39,73.3,73.39,49400.0,66.5526,66.6344,66.5526,66.6344,49400.0
2013-11-20 13:30:00,73.41,73.48,73.4,73.41,41500.0,66.6525,66.7161,66.6434,66.6525,41500.0
2013-11-20 14:00:00,73.4,73.4,72.98,73.19,116600.0,66.6434,66.6434,66.2621,66.4528,116600.0
2013-11-20 14:30:00,73.19,73.26,73.03,73.15,142600.0,66.4528,66.5163,66.3075,66.4165,142600.0
2013-11-20 15:00:00,73.13,73.16,72.98,73.1,235500.0,66.3983,66.4255,66.2621,66.3711,235500.0
2013-11-20 15:30:00,73.08,73.19,73.0,73.14,204500.0,66.3529,66.4528,66.2803,66.4074,204500.0
2013-11-21 09:30:00,73.11,73.39,72.64,72.73,234000.0,66.3801,66.6344,65.9534,66.0351,234000.0
2013-11-21 10:00:00,72.74,72.84,72.35,72.6,236300.0,66.0442,66.135,65.6901,65.9171,236300.0
2013-11-21 10:30:00,72.59,72.61,72.33,72.53,408900.0,65.908,65.9262,65.6719,65.8535,408900.0
2013-11-21 11:00:00,72.53,72.72,72.47,72.66,121100.0,65.8535,66.026,65.7991,65.9716,121100.0
2013-11-21 11:30:00,72.67,72.83,72.64,72.8,123600.0,65.9806,66.1259,65.9534,66.0987,123600.0
2013-11-21 12:00:00,72.79,72.89,72.77,72.89,72400.0,66.0896,66.1804,66.0714,66.1804,72400.0
2013-11-21 12:30:00,72.88,72.95,72.78,72.81,75100.0,66.1713,66.2349,66.0805,66.1078,75100.0
2013-11-21 13:00:00,72.78,72.85,72.62,72.85,139400.0,66.0805,66.1441,65.9352,66.1441,139400.0
2013-11-21 13:30:00,72.88,72.98,72.79,72.94,88800.0,66.1713,66.2621,66.0896,66.2258,88800.0
2013-11-21 14:00:00,72.93,72.98,72.84,72.9,125200.0,66.2167,66.2621,66.135,66.1895,125200.0
2013-11-21 14:30:00,72.9,73.19,72.88,73.08,97500.0,66.1895,66.4528,66.1713,66.3529,97500.0
2013-11-21 15:00:00,73.09,73.13,73.0,73.08,122600.0,66.362,66.3983,66.2803,66.3529,122600.0
2013-11-21 15:30:00,73.08,73.23,73.0,73.15,307100.0,66.3529,66.4891,66.2803,66.4165,307100.0
2013-11-22 09:30:00,72.93,73.16,70.87,71.76,649600.0,66.2167,66.4255,64.3463,65.1544,649600.0
2013-11-22 10:00:00,71.75,72.45,71.73,72.26,370100.0,65.1453,65.7809,65.1272,65.6084,370100.0
2013-11-22 10:30:00,72.27,72.29,71.6,71.75,401100.0,65.6175,65.6356,65.0091,65.1453,401100.0
2013-11-22 11:00:00,71.74,71.81,71.54,71.67,164200.0,65.1362,65.1998,64.9547,65.0727,164200.0
2013-11-22 11:30:00,71.68,72.03,71.61,72.0,342900.0,65.0818,65.3996,65.0182,65.3723,342900.0
2013-11-22 12:00:00,72.0,72.12,71.9,72.05,165800.0,65.3723,65.4813,65.2815,65.4177,165800.0
2013-11-22 12:30:00,72.05,72.11,71.87,72.1,235300.0,65.4177,65.4722,65.2543,65.4631,235300.0
2013-11-22 13:00:00,72.1,72.11,71.8,71.8,211300.0,65.4631,65.4722,65.1907,65.1907,211300.0
2013-11-22 13:30:00,71.8,71.81,71.52,71.62,156600.0,65.1907,65.1998,64.9365,65.0273,156600.0
2013-11-22 14:00:00,71.62,71.65,71.35,71.53,233900.0,65.0273,65.0545,64.7821,64.9456,233900.0
2013-11-22 14:30:00,71.53,71.84,71.38,71.84,175700.0,64.9456,65.227,64.8094,65.227,175700.0
2013-11-22 15:00:00,71.83,72.02,71.64,71.65,261100.0,65.218,65.3905,65.0455,65.0545,261100.0
2013-11-22 15:30:00,71.65,72.03,71.58,72.03,458600.0,65.0545,65.3996,64.991,65.3996,458600.0
2013-11-25 09:30:00,72.3,72.76,71.75,72.42,319000.0,65.6447,66.0624,65.1453,65.7537,319000.0
2013-11-25 10:00:00,72.43,72.85,72.15,72.85,285400.0,65.7627,66.1441,65.5085,66.1441,285400.0
2013-11-25 10:30:00,72.85,72.99,72.78,72.84,211700.0,66.1441,66.2712,66.0805,66.135,211700.0
2013-11-25 11:00:00,72.84,72.91,72.6,72.91,163500.0,66.135,66.1985,65.9171,66.1985,163500.0
2013-11-25 11:30:00,72.92,72.92,72.75,72.75,143500.0,66.2076,66.2076,66.0533,66.0533,143500.0
2013-11-25 12:00:00,72.76,72.84,72.67,72.81,125800.0,66.0624,66.135,65.9806,66.1078,125800.0
2013-11-25 12:30:00,72.82,72.82,72.62,72.7,118300.0,66.1168,66.1168,65.9352,66.0079,118300.0
2013-11-25 13:00:00,72.7,72.81,72.47,72.8,123600.0,66.0079,66.1078,65.7991,66.0987,123600.0
2013-11-25 13:30:00,72.81,72.82,72.73,72.8,100800.0,66.1078,66.1168,66.0351,66.0987,100800.0
2013-11-25 14:00:00,72.8,72.81,72.7,72.7,104400.0,66.0987,66.1078,66.0079,66.0079,104400.0
2013-11-25 14:30:00,72.7,72.77,72.68,72.77,82800.0,66.0079,66.0714,65.9897,66.0714,82800.0
2013-11-25 15:00:00,72.76,72.76,72.55,72.64,115800.0,66.0624,66.0624,65.8717,65.9534,115800.0
2013-11-25 15:30:00,72.64,72.75,72.6,72.74,200200.0,65.9534,66.0533,65.9171,66.0442,200200.0
2013-11-26 09:30:00,72.57,73.11,72.56,73.08,212400.0,65.8898,66.3801,65.8808,66.3529,212400.0
2013-11-26 10:00:00,73.09,73.23,72.94,73.09,121900.0,66.362,66.4891,66.2258,66.362,121900.0
2013-11-26 10:30:00,73.08,73.33,73.08,73.33,197300.0,66.3529,66.5799,66.3529,66.5799,197300.0
2013-11-26 11:00:00,73.32,73.44,73.3,73.35,97400.0,66.5708,66.6798,66.5526,66.598,97400.0
2013-11-26 11:30:00,73.35,73.35,72.97,72.98,94100.0,66.598,66.598,66.253,66.2621,94100.0
2013-11-26 12:00:00,72.98,73.05,72.77,72.88,132400.0,66.2621,66.3257,66.0714,66.1713,132400.0
2013-11-26 12:30:00,72.89,72.89,72.68,72.77,122600.0,66.1804,66.1804,65.9897,66.0714,122600.0
2013-11-26 13:00:00,72.76,72.84,72.74,72.78,109000.0,66.0624,66.135,66.0442,66.0805,109000.0
2013-11-26 13:30:00,72.78,72.96,72.78,72.88,88500.0,66.0805,66.2439,66.0805,66.1713,88500.0
2013-11-26 14:00:00,72.89,73.01,72.89,72.93,80500.0,66.1804,66.2893,66.1804,66.2167,80500.0
2013-11-26 14:30:00,72.94,73.01,72.83,72.92,62000.0,66.2258,66.2893,66.1259,66.2076,62000.0
2013-11-26 15:00:00,72.93,73.01,72.83,72.91,114300.0,66.2167,66.2893,66.1259,66.1985,114300.0
2013-11-26 15:30:00,72.92,72.94,72.78,72.84,189200.0,66.2076,66.2258,66.0805,66.135,189200.0
2013-11-27 09:30:00,73.06,73.44,72.94,73.38,118000.0,66.3347,66.6798,66.2258,66.6253,118000.0
2013-11-27 10:00:00,73.36,73.53,73.27,73.41,79900.0,66.6071,66.7615,66.5254,66.6525,79900.0
2013-11-27 10:30:00,73.4,73.61,73.4,73.58,78300.0,66.6434,66.8341,66.6434,66.8069,78300.0
2013-11-27 11:00:00,73.58,73.64,73.24,73.38,84900.0,66.8069,66.8614,66.4982,66.6253,84900.0
2013-11-27 11:30:00,73.38,73.54,73.38,73.45,56600.0,66.6253,66.7706,66.6253,66.6888,56600.0
2013-11-27 12:00:00,73.45,73.54,73.35,73.54,65100.0,66.6888,66.7706,66.598,66.7706,65100.0
2013-11-27 12:30:00,73.54,73.57,73.41,73.41,83200.0,66.7706,66.7978,66.6525,66.6525,83200.0
2013-11-27 13:00:00,73.41,73.5,73.39,73.43,55900.0,66.6525,66.7342,66.6344,66.6707,55900.0
2013-11-27 13:30:00,73.44,73.47,73.38,73.45,63700.0,66.6798,66.707,66.6253,66.6888,63700.0
2013-11-27 14:00:00,73.45,73.5,73.36,73.43,55600.0,66.6888,66.7342,66.6071,66.6707,55600.0
2013-11-27 14:30:00,73.44,73.5,73.41,73.44,52200.0,66.6798,66.7342,66.6525,66.6798,52200.0
2013-11-27 15:00:00,73.45,73.53,73.42,73.52,249200.0,66.6888,66.7615,66.6616,66.7524,249200.0
2013-11-27 15:30:00,73.53,73.55,73.45,73.53,248900.0,66.7615,66.7796,66.6888,66.7615,248900.0
2013-11-29 09:30:00,73.8,73.99,73.73,73.91,164300.0,67.0066,67.1791,66.9431,67.1065,164300.0
2013-11-29 10:00:00,73.9,73.94,73.81,73.88,81800.0,67.0974,67.1337,67.0157,67.0793,81800.0
2013-11-29 10:30:00,73.89,74.1,73.89,74.07,81000.0,67.0883,67.279,67.0883,67.2518,81000.0
2013-11-29 11:00:00,74.06,74.3,74.05,74.27,135300.0,67.2427,67.4606,67.2336,67.4334,135300.0
2013-11-29 11:30:00,74.28,74.28,73.94,73.96,147400.0,67.4424,67.4424,67.1337,67.1519,147400.0
2013-11-29 12:00:00,73.95,74.28,73.92,74.28,129000.0,67.1428,67.4424,67.1156,67.4424,129000.0
2013-11-29 12:30:00,74.28,74.33,74.07,74.23,406700.0,67.4424,67.4878,67.2518,67.397,406700.0
2013-12-02 09:30:00,74.16,74.42,73.87,74.38,171200.0,67.3335,67.5696,67.0702,67.5332,171200.0
2013-12-02 10:00:00,74.4,74.67,74.29,74.65,139400.0,67.5514,67.7965,67.4515,67.7784,139400.0
2013-12-02 10:30:00,74.66,74.79,74.59,74.77,153500.0,67.7875,67.9055,67.7239,67.8873,153500.0
2013-12-02 11:00:00,74.73,74.79,74.59,74.64,185900.0,67.851,67.9055,67.7239,67.7693,185900.0
2013-12-02 11:30:00,74.64,74.64,74.34,74.56,139900.0,67.7693,67.7693,67.4969,67.6967,139900.0
2013-12-02 12:00:00,74.56,74.57,74.44,74.45,69400.0,67.6967,67.7057,67.5877,67.5968,69400.0
2013-12-02 12:30:00,74.44,74.45,74.33,74.38,67200.0,67.5877,67.5968,67.4878,67.5332,67200.0
2013-12-02 13:00:00,74.38,74.47,74.32,74.37,68500.0,67.5332,67.615,67.4788,67.5242,68500.0
2013-12-02 13:30:00,74.37,74.49,74.33,74.49,100800.0,67.5242,67.6331,67.4878,67.6331,100800.0
2013-12-02 14:00:00,74.49,74.49,74.26,74.44,160700.0,67.6331,67.6331,67.4243,67.5877,160700.0
2013-12-02 14:30:00,74.44,74.45,74.26,74.39,106100.0,67.5877,67.5968,67.4243,67.5423,106100.0
2013-12-02 15:00:00,74.39,74.48,74.25,74.31,118800.0,67.5423,67.624,67.4152,67.4697,118800.0
2013-12-02 15:30:00,74.31,74.32,74.14,74.24,226000.0,67.4697,67.4788,67.3153,67.4061,226000.0
2013-12-03 09:30:00,74.19,74.69,73.92,74.69,160200.0,67.3607,67.8147,67.1156,67.8147,160200.0
2013-12-03 10:00:00,74.68,74.75,74.48,74.5,127700.0,67.8056,67.8692,67.624,67.6422,127700.0
2013-12-03 10:30:00,74.5,74.78,74.41,74.41,210800.0,67.6422,67.8964,67.5605,67.5605,210800.0
2013-12-03 11:00:00,74.43,74.48,74.28,74.29,78500.0,67.5786,67.624,67.4424,67.4515,78500.0
2013-12-03 11:30:00,74.27,74.35,74.11,74.13,74500.0,67.4334,67.506,67.2881,67.3062,74500.0
2013-12-03 12:00:00,74.14,74.19,74.07,74.09,62500.0,67.3153,67.3607,67.2518,67.2699,62500.0
2013-12-03 12:30:00,74.09,74.19,74.08,74.13,55000.0,67.2699,67.3607,67.2609,67.3062,55000.0
2013-12-03 13:00:00,74.12,74.18,74.03,74.08,69700.0,67.2972,67.3516,67.2155,67.2609,69700.0
2013-12-03 13:30:00,74.08,74.1,73.99,74.06,52700.0,67.2609,67.279,67.1791,67.2427,52700.0
2013-12-03 14:00:00,74.06,74.17,74.04,74.09,67400.0,67.2427,67.3426,67.2245,67.2699,67400.0
2013-12-03 14:30:00,74.09,74.23,74.09,74.23,57500.0,67.2699,67.397,67.2699,67.397,57500.0
2013-12-03 15:00:00,74.22,74.23,74.12,74.13,91000.0,67.388,67.397,67.2972,67.3062,91000.0
2013-12-03 15:30:00,74.13,74.36,74.12,74.36,243600.0,67.3062,67.5151,67.2972,67.5151,243600.0
2013-12-04 09:30:00,73.82,74.42,73.63,74.38,113100.0,67.0248,67.5696,66.8523,67.5332,113100.0
2013-12-04 10:00:00,74.38,74.55,74.34,74.45,79300.0,67.5332,67.6876,67.4969,67.5968,79300.0
2013-12-04 10:30:00,74.46,74.5,74.37,74.43,87700.0,67.6059,67.6422,67.5242,67.5786,87700.0
2013-12-04 11:00:00,74.43,74.44,74.25,74.38,95200.0,67.5786,67.5877,67.4152,67.5332,95200.0
2013-12-04 11:30:00,74.39,74.41,74.1,74.21,58500.0,67.5423,67.5605,67.279,67.3789,58500.0
2013-12-04 12:00:00,74.21,74.21,73.9,73.97,61100.0,67.3789,67.3789,67.0974,67.161,61100.0
2013-12-04 12:30:00,73.97,74.11,73.92,73.92,39800.0,67.161,67.2881,67.1156,67.1156,39800.0
2013-12-04 13:00:00,73.93,73.98,73.63,73.65,54300.0,67.1247,67.1701,66.8523,66.8704,54300.0
2013-12-04 13:30:00,73.65,73.74,73.47,73.73,52100.0,66.8704,66.9521,66.707,66.9431,52100.0
2013-12-04 14:00:00,73.75,73.96,73.7,73.96,75700.0,66.9612,67.1519,66.9158,67.1519,75700.0
2013-12-04 14:30:00,73.96,74.08,73.95,73.99,65300.0,67.1519,67.2609,67.1428,67.1791,65300.0
2013-12-04 15:00:00,73.99,74.32,73.99,74.3,72100.0,67.1791,67.4788,67.1791,67.4606,72100.0
2013-12-04 15:30:00,74.28,74.4,74.22,74.34,231800.0,67.4424,67.5514,67.388,67.4969,231800.0
2013-12-05 09:30:00,74.21,74.26,73.85,74.14,93100.0,67.3789,67.4243,67.052,67.3153,93100.0
2013-12-05 10:00:00,74.12,74.38,74.03,74.05,92200.0,67.2972,67.5332,67.2155,67.2336,92200.0
2013-12-05 10:30:00,74.06,74.25,74.01,74.11,98600.0,67.2427,67.4152,67.1973,67.2881,98600.0
2013-12-05 11:00:00,74.11,74.16,73.91,73.91,92400.0,67.2881,67.3335,67.1065,67.1065,92400.0
2013-12-05 11:30:00,73.92,74.02,73.84,73.95,61500.0,67.1156,67.2064,67.0429,67.1428,61500.0
2013-12-05 12:00:00,73.95,74.18,73.95,73.95,80800.0,67.1428,67.3516,67.1428,67.1428,80800.0
2013-12-05 12:30:00,73.95,74.09,73.9,73.97,65700.0,67.1428,67.2699,67.0974,67.161,65700.0
2013-12-05 13:00:00,73.97,74.06,73.91,73.95,48500.0,67.161,67.2427,67.1065,67.1428,48500.0
2013-12-05 13:30:00,73.98,74.03,73.92,73.97,65600.0,67.1701,67.2155,67.1156,67.161,65600.0
2013-12-05 14:00:00,73.95,74.05,73.91,74.05,52000.0,67.1428,67.2336,67.1065,67.2336,52000.0
2013-12-05 14:30:00,74.06,74.07,73.88,73.96,61100.0,67.2427,67.2518,67.0793,67.1519,61100.0
2013-12-05 15:00:00,73.97,74.04,73.91,73.96,86600.0,67.161,67.2245,67.1065,67.1519,86600.0
2013-12-05 15:30:00,73.96,74.08,73.91,74.0,281500.0,67.1519,67.2609,67.1065,67.1882,281500.0
2013-12-06 09:30:00,74.79,74.86,74.27,74.4,146900.0,67.9055,67.9691,67.4334,67.5514,146900.0
2013-12-06 10:00:00,74.42,74.55,74.4,74.5,115500.0,67.5696,67.6876,67.5514,67.6422,115500.0
2013-12-06 10:30:00,74.52,74.62,74.4,74.48,122400.0,67.6603,67.7511,67.5514,67.624,122400.0
2013-12-06 11:00:00,74.49,74.57,74.44,74.5,68500.0,67.6331,67.7057,67.5877,67.6422,68500.0
2013-12-06 11:30:00,74.51,74.75,74.51,74.75,58300.0,67.6513,67.8692,67.6513,67.8692,58300.0
2013-12-06 12:00:00,74.76,74.88,74.75,74.81,67200.0,67.8783,67.9872,67.8692,67.9237,67200.0
2013-12-06 12:30:00,74.81,75.03,74.81,74.9,108200.0,67.9237,68.1234,67.9237,68.0054,108200.0
2013-12-06 13:00:00,74.92,74.92,74.73,74.88,61100.0,68.0235,68.0235,67.851,67.9872,61100.0
2013-12-06 13:30:00,74.9,74.99,74.85,74.89,85700.0,68.0054,68.0871,67.96,67.9963,85700.0
2013-12-06 14:00:00,74.89,74.97,74.81,74.83,57900.0,67.9963,68.0689,67.9237,67.9418,57900.0
2013-12-06 14:30:00,74.84,74.91,74.81,74.84,58800.0,67.9509,68.0144,67.9237,67.9509,58800.0
2013-12-06 15:00:00,74.84,74.93,74.82,74.85,97100.0,67.9509,68.0326,67.9327,67.96,97100.0
2013-12-06 15:30:00,74.85,74.97,74.81,74.89,233700.0,67.96,68.0689,67.9237,67.9963,233700.0
2013-12-09 09:30:00,74.87,74.91,74.47,74.77,144000.0,67.9781,68.0144,67.615,67.8873,144000.0
2013-12-09 10:00:00,74.77,74.8,74.28,74.4,137100.0,67.8873,67.9146,67.4424,67.5514,137100.0
2013-12-09 10:30:00,74.41,74.5,74.34,74.41,92300.0,67.5605,67.6422,67.4969,67.5605,92300.0
2013-12-09 11:00:00,74.41,74.41,74.22,74.35,92900.0,67.5605,67.5605,67.388,67.506,92900.0
2013-12-09 11:30:00,74.34,74.37,74.3,74.31,70700.0,67.4969,67.5242,67.4606,67.4697,70700.0
2013-12-09 12:00:00,74.31,74.36,74.29,74.29,87400.0,67.4697,67.5151,67.4515,67.4515,87400.0
2013-12-09 12:30:00,74.29,74.34,74.28,74.34,61000.0,67.4515,67.4969,67.4424,67.4969,61000.0
2013-12-09 13:00:00,74.34,74.34,74.26,74.26,92100.0,67.4969,67.4969,67.4243,67.4243,92100.0
2013-12-09 13:30:00,74.26,74.29,74.14,74.17,92100.0,67.4243,67.4515,67.3153,67.3426,92100.0
2013-12-09 14:00:00,74.17,74.21,74.12,74.13,90900.0,67.3426,67.3789,67.2972,67.3062,90900.0
2013-12-09 14:30:00,74.13,74.24,74.12,74.14,167600.0,67.3062,67.4061,67.2972,67.3153,167600.0
2013-12-09 15:00:00,74.16,74.28,74.15,74.21,121400.0,67.3335,67.4424,67.3244,67.3789,121400.0
2013-12-09 15:30:00,74.21,74.41,74.19,74.4,362800.0,67.3789,67.5605,67.3607,67.5514,362800.0
2013-12-10 09:30:00,75.23,75.62,74.25,74.43,430700.0,68.305,68.6591,67.4152,67.5786,430700.0
2013-12-10 10:00:00,74.43,74.81,74.42,74.69,207200.0,67.5786,67.9237,67.5696,67.8147,207200.0
2013-12-10 10:30:00,74.7,74.81,74.54,74.72,160600.0,67.8238,67.9237,67.6785,67.8419,160600.0
2013-12-10 11:00:00,74.72,74.89,74.67,74.86,132200.0,67.8419,67.9963,67.7965,67.9691,132200.0
2013-12-10 11:30:00,74.86,74.92,74.72,74.84,110100.0,67.9691,68.0235,67.8419,67.9509,110100.0
2013-12-10 12:00:00,74.84,74.97,74.78,74.91,91100.0,67.9509,68.0689,67.8964,68.0144,91100.0
2013-12-10 12:30:00,74.91,74.91,74.77,74.88,89900.0,68.0144,68.0144,67.8873,67.9872,89900.0
2013-12-10 13:00:00,74.86,74.88,74.72,74.72,91700.0,67.9691,67.9872,67.8419,67.8419,91700.0
2013-12-10 13:30:00,74.73,74.83,74.63,74.73,94500.0,67.851,67.9418,67.7602,67.851,94500.0
2013-12-10 14:00:00,74.73,74.86,74.68,74.72,102900.0,67.851,67.9691,67.8056,67.8419,102900.0
2013-12-10 14:30:00,74.73,74.87,74.72,74.86,110600.0,67.851,67.9781,67.8419,67.9691,110600.0
2013-12-10 15:00:00,74.85,74.95,74.79,74.95,121300.0,67.96,68.0508,67.9055,68.0508,121300.0
2013-12-10 15:30:00,74.95,75.0,74.83,74.98,377800.0,68.0508,68.0962,67.9418,68.078,377800.0
2013-12-11 09:30:00,75.26,75.6,75.0,75.19,204500.0,68.3322,68.6409,68.0962,68.2687,204500.0
2013-12-11 10:00:00,75.22,75.23,75.01,75.06,141800.0,68.2959,68.305,68.1052,68.1506,141800.0
2013-12-11 10:30:00,75.06,75.42,75.05,75.39,133700.0,68.1506,68.4775,68.1416,68.4503,133700.0
2013-12-11 11:00:00,75.39,75.39,75.03,75.1,158900.0,68.4503,68.4503,68.1234,68.187,158900.0
2013-12-11 11:30:00,75.1,75.1,74.87,75.01,111200.0,68.187,68.187,67.9781,68.1052,111200.0
2013-12-11 12:00:00,75.0,75.01,74.71,74.78,111800.0,68.0962,68.1052,67.8329,67.8964,111800.0
2013-12-11 12:30:00,74.77,74.9,74.73,74.79,69800.0,67.8873,68.0054,67.851,67.9055,69800.0
2013-12-11 13:00:00,74.8,74.95,74.64,74.71,109200.0,67.9146,68.0508,67.7693,67.8329,109200.0
2013-12-11 13:30:00,74.72,74.89,74.65,74.66,126700.0,67.8419,67.9963,67.7784,67.7875,126700.0
2013-12-11 14:00:00,74.67,74.73,74.52,74.68,112900.0,67.7965,67.851,67.6603,67.8056,112900.0
2013-12-11 14:30:00,74.68,74.73,74.6,74.7,125700.0,67.8056,67.851,67.733,67.8238,125700.0
2013-12-11 15:00:00,74.71,74.72,74.55,74.57,175600.0,67.8329,67.8419,67.6876,67.7057,175600.0
2013-12-11 15:30:00,74.56,74.64,74.45,74.53,324300.0,67.6967,67.7693,67.5968,67.6694,324300.0
2013-12-12 09:30:00,74.37,74.57,73.72,74.2,235500.0,67.5242,67.7057,66.934,67.3698,235500.0
2013-12-12 10:00:00,74.19,74.42,74.02,74.37,179200.0,67.3607,67.5696,67.2064,67.5242,179200.0
2013-12-12 10:30:00,74.36,74.52,74.24,74.36,94200.0,67.5151,67.6603,67.4061,67.5151,94200.0
2013-12-12 11:00:00,74.35,74.46,74.31,74.46,186200.0,67.506,67.6059,67.4697,67.6059,186200.0
2013-12-12 11:30:00,74.46,74.51,74.23,74.31,120000.0,67.6059,67.6513,67.397,67.4697,120000.0
2013-12-12 12:00:00,74.32,74.34,74.19,74.22,72000.0,67.4788,67.4969,67.3607,67.388,72000.0
2013-12-12 12:30:00,74.22,74.31,74.15,74.24,60200.0,67.388,67.4697,67.3244,67.4061,60200.0
2013-12-12 13:00:00,74.23,74.37,74.2,74.36,70900.0,67.397,67.5242,67.3698,67.5151,70900.0
2013-12-12 13:30:00,74.36,74.38,74.19,74.37,120000.0,67.5151,67.5332,67.3607,67.5242,120000.0
2013-12-12 14:00:00,74.38,74.49,74.37,74.43,107900.0,67.5332,67.6331,67.5242,67.5786,107900.0
2013-12-12 14:30:00,74.44,74.62,74.37,74.54,81100.0,67.5877,67.7511,67.5242,67.6785,81100.0
2013-12-12 15:00:00,74.53,74.56,74.42,74.51,110900.0,67.6694,67.6967,67.5696,67.6513,110900.0
2013-12-12 15:30:00,74.52,74.57,74.21,74.23,212700.0,67.6603,67.7057,67.3789,67.397,212700.0
2013-12-13 09:30:00,74.62,75.15,74.5,74.81,272400.0,67.7511,68.2324,67.6422,67.9237,272400.0
2013-12-13 10:00:00,74.81,74.98,74.58,74.71,133500.0,67.9237,68.078,67.7148,67.8329,133500.0
2013-12-13 10:30:00,74.72,74.88,74.68,74.88,171000.0,67.8419,67.9872,67.8056,67.9872,171000.0
2013-12-13 11:00:00,74.88,75.0,74.86,74.9,202600.0,67.9872,68.0962,67.9691,68.0054,202600.0
2013-12-13 11:30:00,74.89,75.0,74.83,74.99,99100.0,67.9963,68.0962,67.9418,68.0871,99100.0
2013-12-13 12:00:00,74.99,75.18,74.95,75.18,77200.0,68.0871,68.2596,68.0508,68.2596,77200.0
2013-12-13 12:30:00,75.18,75.18,74.97,75.01,75500.0,68.2596,68.2596,68.0689,68.1052,75500.0
2013-12-13 13:00:00,75.01,75.16,75.01,75.09,70400.0,68.1052,68.2414,68.1052,68.1779,70400.0
2013-12-13 13:30:00,75.08,75.21,75.07,75.18,83700.0,68.1688,68.2868,68.1597,68.2596,83700.0
2013-12-13 14:00:00,75.18,75.19,74.86,74.91,94000.0,68.2596,68.2687,67.9691,68.0144,94000.0
2013-12-13 14:30:00,74.91,75.01,74.85,74.99,79400.0,68.0144,68.1052,67.96,68.0871,79400.0
2013-12-13 15:00:00,74.99,75.25,74.99,75.23,104900.0,68.0871,68.3232,68.0871,68.305,104900.0
2013-12-13 15:30:00,75.22,75.22,75.01,75.01,272500.0,68.2959,68.2959,68.1052,68.1052,272500.0
2013-12-16 09:30:00,74.94,75.47,74.61,74.88,331700.0,68.0417,68.5229,67.7421,67.9872,331700.0
2013-12-16 10:00:00,74.88,75.0,74.85,74.97,258000.0,67.9872,68.0962,67.96,68.0689,258000.0
2013-12-16 10:30:00,74.97,75.0,74.89,74.96,188900.0,68.0689,68.0962,67.9963,68.0598,188900.0
2013-12-16 11:00:00,74.96,75.0,74.9,74.99,147900.0,68.0598,68.0962,68.0054,68.0871,147900.0
2013-12-16 11:30:00,74.99,75.0,74.89,75.0,137200.0,68.0871,68.0962,67.9963,68.0962,137200.0
2013-12-16 12:00:00,74.99,75.0,74.8,74.85,81800.0,68.0871,68.0962,67.9146,67.96,81800.0
2013-12-16 12:30:00,74.85,74.86,74.68,74.74,86800.0,67.96,67.9691,67.8056,67.8601,86800.0
2013-12-16 13:00:00,74.73,74.76,74.61,74.69,107300.0,67.851,67.8783,67.7421,67.8147,107300.0
2013-12-16 13:30:00,74.7,74.78,74.64,74.76,130600.0,67.8238,67.8964,67.7693,67.8783,130600.0
2013-12-16 14:00:00,74.77,74.94,74.76,74.88,100100.0,67.8873,68.0417,67.8783,67.9872,100100.0
2013-12-16 14:30:00,74.89,74.92,74.85,74.88,88200.0,67.9963,68.0235,67.96,67.9872,88200.0
2013-12-16 15:00:00,74.88,74.98,74.86,74.91,159200.0,67.9872,68.078,67.9691,68.0144,159200.0
2013-12-16 15:30:00,74.91,74.93,74.82,74.87,285500.0,68.0144,68.0326,67.9327,67.9781,285500.0
2013-12-17 09:30:00,74.98,74.98,74.59,74.89,185900.0,68.078,68.078,67.7239,67.9963,185900.0
2013-12-17 10:00:00,74.87,75.05,74.85,74.93,125900.0,67.9781,68.1416,67.96,68.0326,125900.0
2013-12-17 10:30:00,74.93,75.0,74.79,74.9,125000.0,68.0326,68.0962,67.9055,68.0054,125000.0
2013-12-17 11:00:00,74.9,74.91,74.7,74.71,114600.0,68.0054,68.0144,67.8238,67.8329,114600.0
2013-12-17 11:30:00,74.71,74.72,74.61,74.65,107300.0,67.8329,67.8419,67.7421,67.7784,107300.0
2013-12-17 12:00:00,74.65,74.75,74.63,74.71,103700.0,67.7784,67.8692,67.7602,67.8329,103700.0
2013-12-17 12:30:00,74.71,74.74,74.68,74.69,92700.0,67.8329,67.8601,67.8056,67.8147,92700.0
2013-12-17 13:00:00,74.68,74.75,74.68,74.72,87800.0,67.8056,67.8692,67.8056,67.8419,87800.0
2013-12-17 13:30:00,74.72,74.72,74.63,74.64,74800.0,67.8419,67.8419,67.7602,67.7693,74800.0
2013-12-17 14:00:00,74.65,74.76,74.64,74.72,108000.0,67.7784,67.8783,67.7693,67.8419,108000.0
2013-12-17 14:30:00,74.72,74.75,74.52,74.53,106500.0,67.8419,67.8692,67.6603,67.6694,106500.0
2013-12-17 15:00:00,74.55,74.75,74.54,74.75,132700.0,67.6876,67.8692,67.6785,67.8692,132700.0
2013-12-17 15:30:00,74.75,74.78,74.66,74.69,247000.0,67.8692,67.8964,67.7875,67.8147,247000.0
2013-12-18 09:30:00,74.57,75.2,74.4,74.68,235200.0,67.7057,68.2778,67.5514,67.8056,235200.0
2013-12-18 10:00:00,74.68,74.93,74.59,74.68,116600.0,67.8056,68.0326,67.7239,67.8056,116600.0
2013-12-18 10:30:00,74.68,74.91,74.66,74.88,93500.0,67.8056,68.0144,67.7875,67.9872,93500.0
2013-12-18 11:00:00,74.88,74.91,74.75,74.79,119600.0,67.9872,68.0144,67.8692,67.9055,119600.0
2013-12-18 11:30:00,74.77,74.9,74.56,74.6,95300.0,67.8873,68.0054,67.6967,67.733,95300.0
2013-12-18 12:00:00,74.6,74.8,74.56,74.65,105500.0,67.733,67.9146,67.6967,67.7784,105500.0
2013-12-18 12:30:00,74.65,74.7,74.58,74.63,142100.0,67.7784,67.8238,67.7148,67.7602,142100.0
2013-12-18 13:00:00,74.62,74.65,74.35,74.44,123100.0,67.7511,67.7784,67.506,67.5877,123100.0
2013-12-18 13:30:00,74.43,74.54,74.35,74.39,161700.0,67.5786,67.6785,67.506,67.5423,161700.0
2013-12-18 14:00:00,74.4,74.82,74.01,74.79,354600.0,67.5514,67.9327,67.1973,67.9055,354600.0
2013-12-18 14:30:00,74.8,75.26,74.75,75.22,173700.0,67.9146,68.3322,67.8692,68.2959,173700.0
2013-12-18 15:00:00,75.21,75.54,75.16,75.44,245800.0,68.2868,68.5865,68.2414,68.4957,245800.0
2013-12-18 15:30:00,75.47,75.83,75.36,75.81,421900.0,68.5229,68.8498,68.423,68.8316,421900.0
2013-12-19 09:30:00,75.97,76.21,75.66,75.77,229300.0,68.9769,69.1948,68.6954,68.7953,229300.0
2013-12-19 10:00:00,75.77,75.86,75.52,75.6,201000.0,68.7953,68.877,68.5683,68.6409,201000.0
2013-12-19 10:30:00,75.61,75.96,75.57,75.96,88700.0,68.65,68.9678,68.6137,68.9678,88700.0
2013-12-19 11:00:00,75.94,76.07,75.88,75.93,119300.0,68.9496,69.0677,68.8952,68.9406,119300.0
2013-12-19 11:30:00,75.94,76.01,75.83,75.83,125800.0,68.9496,69.0132,68.8498,68.8498,125800.0
2013-12-19 12:00:00,75.84,75.96,75.74,75.94,77100.0,68.8588,68.9678,68.768,68.9496,77100.0
2013-12-19 12:30:00,75.94,76.02,75.8,75.9,143200.0,68.9496,69.0223,68.8225,68.9133,143200.0
2013-12-19 13:00:00,75.88,75.99,75.81,75.84,104600.0,68.8952,68.995,68.8316,68.8588,104600.0
2013-12-19 13:30:00,75.83,75.84,75.73,75.77,116900.0,68.8498,68.8588,68.759,68.7953,116900.0
2013-12-19 14:00:00,75.78,75.86,75.75,75.75,119000.0,68.8044,68.877,68.7771,68.7771,119000.0
2013-12-19 14:30:00,75.74,75.81,75.68,75.76,115800.0,68.768,68.8316,68.7136,68.7862,115800.0
2013-12-19 15:00:00,75.75,75.92,75.71,75.83,166100.0,68.7771,68.9315,68.7408,68.8498,166100.0
2013-12-19 15:30:00,75.82,75.88,75.65,75.69,276500.0,68.8407,68.8952,68.6863,68.7226,276500.0
2013-12-20 09:30:00,75.98,76.34,75.31,76.13,633500.0,68.986,69.3128,68.3776,69.1221,633500.0
2013-12-20 10:00:00,76.15,76.18,75.9,75.92,140900.0,69.1403,69.1675,68.9133,68.9315,140900.0
2013-12-20 10:30:00,75.92,76.0,75.82,75.98,160400.0,68.9315,69.0041,68.8407,68.986,160400.0
2013-12-20 11:00:00,75.97,75.99,75.76,75.78,152700.0,68.9769,68.995,68.7862,68.8044,152700.0
2013-12-20 11:30:00,75.78,75.97,75.75,75.8,147200.0,68.8044,68.9769,68.7771,68.8225,147200.0
2013-12-20 12:00:00,75.8,75.81,75.53,75.63,187500.0,68.8225,68.8316,68.5774,68.6682,187500.0
2013-12-20 12:30:00,75.62,75.73,75.61,75.65,147300.0,68.6591,68.759,68.65,68.6863,147300.0
2013-12-20 13:00:00,75.64,75.68,75.36,75.38,151900.0,68.6773,68.7136,68.423,68.4412,151900.0
2013-12-20 13:30:00,75.38,75.68,75.37,75.64,139800.0,68.4412,68.7136,68.4321,68.6773,139800.0
2013-12-20 14:00:00,75.64,75.65,75.44,75.45,168800.0,68.6773,68.6863,68.4957,68.5047,168800.0
2013-12-20 14:30:00,75.45,75.65,75.44,75.62,192600.0,68.5047,68.6863,68.4957,68.6591,192600.0
2013-12-20 15:00:00,75.62,75.67,75.43,75.44,245100.0,68.6591,68.7045,68.4866,68.4957,245100.0
2013-12-20 15:30:00,75.44,75.67,75.25,75.28,1045100.0,68.4957,68.7045,68.3232,68.3504,1045100.0
2013-12-23 09:30:00,75.78,76.0,75.46,75.94,172600.0,68.8044,69.0041,68.5138,68.9496,172600.0
2013-12-23 10:00:00,75.98,76.29,75.85,76.29,104700.0,68.986,69.2674,68.8679,69.2674,104700.0
2013-12-23 10:30:00,76.3,76.38,76.24,76.35,110700.0,69.2765,69.3491,69.222,69.3219,110700.0
2013-12-23 11:00:00,76.35,76.57,76.33,76.55,114600.0,69.3219,69.5216,69.3037,69.5035,114600.0
2013-12-23 11:30:00,76.55,76.62,76.51,76.59,90800.0,69.5035,69.567,69.4672,69.5398,90800.0
2013-12-23 12:00:00,76.6,76.65,76.48,76.56,100700.0,69.5489,69.5943,69.4399,69.5126,100700.0
2013-12-23 12:30:00,76.56,76.57,76.33,76.34,53500.0,69.5126,69.5216,69.3037,69.3128,53500.0
2013-12-23 13:00:00,76.34,76.39,76.24,76.27,45700.0,69.3128,69.3582,69.222,69.2493,45700.0
2013-12-23 13:30:00,76.28,76.3,76.1,76.15,67300.0,69.2583,69.2765,69.0949,69.1403,67300.0
2013-12-23 14:00:00,76.15,76.19,76.01,76.01,81700.0,69.1403,69.1766,69.0132,69.0132,81700.0
2013-12-23 14:30:00,76.02,76.21,76.02,76.17,67100.0,69.0223,69.1948,69.0223,69.1585,67100.0
2013-12-23 15:00:00,76.18,76.33,76.18,76.27,78100.0,69.1675,69.3037,69.1675,69.2493,78100.0
2013-12-23 15:30:00,76.27,76.34,76.23,76.33,227000.0,69.2493,69.3128,69.2129,69.3037,227000.0
2013-12-24 09:30:00,76.5,76.57,76.22,76.4,44800.0,69.4581,69.5216,69.2039,69.3673,44800.0
2013-12-24 10:00:00,76.34,76.54,76.23,76.54,51400.0,69.3128,69.4944,69.2129,69.4944,51400.0
2013-12-24 10:30:00,76.54,76.58,76.43,76.44,58200.0,69.4944,69.5307,69.3945,69.4036,58200.0
2013-12-24 11:00:00,76.44,76.55,76.4,76.47,46800.0,69.4036,69.5035,69.3673,69.4308,46800.0
2013-12-24 11:30:00,76.47,76.5,76.39,76.39,54700.0,69.4308,69.4581,69.3582,69.3582,54700.0
2013-12-24 12:00:00,76.41,76.42,76.29,76.31,47100.0,69.3764,69.3855,69.2674,69.2856,47100.0
2013-12-24 12:30:00,76.31,76.43,76.28,76.42,106300.0,69.2856,69.3945,69.2583,69.3855,106300.0
2013-12-26 09:30:00,76.21,76.76,75.98,76.49,99100.0,69.1948,69.6942,68.986,69.449,99100.0
2013-12-26 10:00:00,76.52,76.65,76.5,76.58,64600.0,69.4762,69.5943,69.4581,69.5307,64600.0
2013-12-26 10:30:00,76.6,76.6,76.39,76.41,54400.0,69.5489,69.5489,69.3582,69.3764,54400.0
2013-12-26 11:00:00,76.43,76.49,76.4,76.43,37100.0,69.3945,69.449,69.3673,69.3945,37100.0
2013-12-26 11:30:00,76.44,76.46,76.4,76.42,48300.0,69.4036,69.4218,69.3673,69.3855,48300.0
2013-12-26 12:00:00,76.42,76.46,76.35,76.39,36900.0,69.3855,69.4218,69.3219,69.3582,36900.0
2013-12-26 12:30:00,76.41,76.44,76.33,76.36,30600.0,69.3764,69.4036,69.3037,69.331,30600.0
2013-12-26 13:00:00,76.36,76.37,76.31,76.33,35000.0,69.331,69.3401,69.2856,69.3037,35000.0
2013-12-26 13:30:00,76.33,76.38,76.31,76.37,37500.0,69.3037,69.3491,69.2856,69.3401,37500.0
2013-12-26 14:00:00,76.36,76.38,76.3,76.33,34100.0,69.331,69.3491,69.2765,69.3037,34100.0
2013-12-26 14:30:00,76.33,76.37,76.32,76.35,39800.0,69.3037,69.3401,69.2947,69.3219,39800.0
2013-12-26 15:00:00,76.35,76.38,76.31,76.36,58200.0,69.3219,69.3491,69.2856,69.331,58200.0
2013-12-26 15:30:00,76.36,76.47,76.33,76.35,134500.0,69.331,69.4308,69.3037,69.3219,134500.0
2013-12-27 09:30:00,76.36,76.89,76.2,76.66,106000.0,69.331,69.8122,69.1857,69.6034,106000.0
2013-12-27 10:00:00,76.63,76.77,76.49,76.62,43000.0,69.5761,69.7032,69.449,69.567,43000.0
2013-12-27 10:30:00,76.61,76.62,76.36,76.48,54800.0,69.558,69.567,69.331,69.4399,54800.0
2013-12-27 11:00:00,76.46,76.69,76.45,76.66,41300.0,69.4218,69.6306,69.4127,69.6034,41300.0
2013-12-27 11:30:00,76.67,76.7,76.43,76.45,49800.0,69.6124,69.6397,69.3945,69.4127,49800.0
2013-12-27 12:00:00,76.46,76.49,76.25,76.36,55100.0,69.4218,69.449,69.2311,69.331,55100.0
2013-12-27 12:30:00,76.35,76.35,76.15,76.16,33600.0,69.3219,69.3219,69.1403,69.1494,33600.0
2013-12-27 13:00:00,76.17,76.2,76.06,76.07,37100.0,69.1585,69.1857,69.0586,69.0677,37100.0
2013-12-27 13:30:00,76.06,76.11,76.02,76.05,37000.0,69.0586,69.104,69.0223,69.0495,37000.0
2013-12-27 14:00:00,76.05,76.14,75.99,76.12,59600.0,69.0495,69.1312,68.995,69.1131,59600.0
2013-12-27 14:30:00,76.12,76.16,76.06,76.07,37100.0,69.1131,69.1494,69.0586,69.0677,37100.0
2013-12-27 15:00:00,76.07,76.13,76.06,76.11,67900.0,69.0677,69.1221,69.0586,69.104,67900.0
2013-12-27 15:30:00,76.11,76.15,76.05,76.1,153400.0,69.104,69.1403,69.0495,69.0949,153400.0
2013-12-30 09:30:00,76.63,76.63,76.19,76.42,102500.0,69.5761,69.5761,69.1766,69.3855,102500.0
2013-12-30 10:00:00,76.46,76.55,76.38,76.53,70100.0,69.4218,69.5035,69.3491,69.4853,70100.0
2013-12-30 10:30:00,76.52,76.75,76.52,76.75,39900.0,69.4762,69.6851,69.4762,69.6851,39900.0
2013-12-30 11:00:00,76.75,76.84,76.67,76.75,106500.0,69.6851,69.7668,69.6124,69.6851,106500.0
2013-12-30 11:30:00,76.75,76.8,76.61,76.67,46300.0,69.6851,69.7305,69.558,69.6124,46300.0
2013-12-30 12:00:00,76.68,76.72,76.66,76.69,42900.0,69.6215,69.6578,69.6034,69.6306,42900.0
2013-12-30 12:30:00,76.71,76.76,76.69,76.71,52800.0,69.6488,69.6942,69.6306,69.6488,52800.0
2013-12-30 13:00:00,76.72,76.79,76.66,76.74,47900.0,69.6578,69.7214,69.6034,69.676,47900.0
2013-12-30 13:30:00,76.73,76.74,76.57,76.58,49800.0,69.6669,69.676,69.5216,69.5307,49800.0
2013-12-30 14:00:00,76.59,76.71,76.59,76.65,35200.0,69.5398,69.6488,69.5398,69.5943,35200.0
2013-12-30 14:30:00,76.66,76.72,76.53,76.55,84300.0,69.6034,69.6578,69.4853,69.5035,84300.0
2013-12-30 15:00:00,76.55,76.59,76.49,76.49,62600.0,69.5035,69.5398,69.449,69.449,62600.0
2013-12-30 15:30:00,76.49,76.57,76.47,76.57,181700.0,69.449,69.5216,69.4308,69.5216,181700.0
2013-12-31 09:30:00,76.63,76.76,76.34,76.52,81000.0,69.5761,69.6942,69.3128,69.4762,81000.0
2013-12-31 10:00:00,76.55,76.68,76.5,76.55,50600.0,69.5035,69.6215,69.4581,69.5035,50600.0
2013-12-31 10:30:00,76.54,76.58,76.46,76.54,48200.0,69.4944,69.5307,69.4218,69.4944,48200.0
2013-12-31 11:00:00,76.54,76.68,76.52,76.6,31600.0,69.4944,69.6215,69.4762,69.5489,31600.0
2013-12-31 11:30:00,76.6,76.61,76.43,76.44,33800.0,69.5489,69.558,69.3945,69.4036,33800.0
2013-12-31 12:00:00,76.45,76.47,76.38,76.45,36000.0,69.4127,69.4308,69.3491,69.4127,36000.0
2013-12-31 12:30:00,76.46,76.5,76.39,76.43,27600.0,69.4218,69.4581,69.3582,69.3945,27600.0
2013-12-31 13:00:00,76.43,76.47,76.37,76.45,35900.0,69.3945,69.4308,69.3401,69.4127,35900.0
2013-12-31 13:30:00,76.47,76.52,76.44,76.44,39800.0,69.4308,69.4762,69.4036,69.4036,39800.0
2013-12-31 14:00:00,76.45,76.45,76.19,76.22,84600.0,69.4127,69.4127,69.1766,69.2039,84600.0
2013-12-31 14:30:00,76.22,76.24,76.09,76.14,75400.0,69.2039,69.222,69.0858,69.1312,75400.0
2013-12-31 15:00:00,76.13,76.24,76.07,76.23,66700.0,69.1221,69.222,69.0677,69.2129,66700.0
2013-12-31 15:30:00,76.24,76.36,76.2,76.31,338900.0,69.222,69.331,69.1857,69.2856,338900.0
2014-01-02 09:30:00,75.73,76.11,75.4,75.75,230600.0,68.759,69.104,68.4593,68.7771,230600.0
2014-01-02 10:00:00,75.79,75.95,75.5,75.86,122400.0,68.8134,68.9587,68.5501,68.877,122400.0
2014-01-02 10:30:00,75.86,76.17,75.81,76.02,132700.0,68.877,69.1585,68.8316,69.0223,132700.0
2014-01-02 11:00:00,76.03,76.16,75.96,75.98,87700.0,69.0314,69.1494,68.9678,68.986,87700.0
2014-01-02 11:30:00,75.97,75.98,75.62,75.66,59000.0,68.9769,68.986,68.6591,68.6954,59000.0
2014-01-02 12:00:00,75.68,75.71,75.56,75.6,58200.0,68.7136,68.7408,68.6046,68.6409,58200.0
2014-01-02 12:30:00,75.57,75.69,75.52,75.68,47800.0,68.6137,68.7226,68.5683,68.7136,47800.0
2014-01-02 13:00:00,75.68,75.75,75.55,75.64,60400.0,68.7136,68.7771,68.5955,68.6773,60400.0
2014-01-02 13:30:00,75.64,75.83,75.6,75.82,62600.0,68.6773,68.8498,68.6409,68.8407,62600.0
2014-01-02 14:00:00,75.8,75.9,75.54,75.69,71000.0,68.8225,68.9133,68.5865,68.7226,71000.0
2014-01-02 14:30:00,75.68,75.89,75.67,75.75,61700.0,68.7136,68.9042,68.7045,68.7771,61700.0
2014-01-02 15:00:00,75.75,75.94,75.74,75.88,102600.0,68.7771,68.9496,68.768,68.8952,102600.0
2014-01-02 15:30:00,75.88,75.96,75.73,75.93,229600.0,68.8952,68.9678,68.759,68.9406,229600.0
2014-01-03 09:30:00,75.75,76.14,75.52,76.12,142100.0,68.7771,69.1312,68.5683,69.1131,142100.0
2014-01-03 10:00:00,76.12,76.22,76.06,76.21,81300.0,69.1131,69.2039,69.0586,69.1948,81300.0
2014-01-03 10:30:00,76.2,76.38,76.06,76.06,93800.0,69.1857,69.3491,69.0586,69.0586,93800.0
2014-01-03 11:00:00,76.08,76.12,75.85,75.85,67100.0,69.0767,69.1131,68.8679,68.8679,67100.0
2014-01-03 11:30:00,75.84,75.86,75.73,75.74,49700.0,68.8588,68.877,68.759,68.768,49700.0
2014-01-03 12:00:00,75.76,75.88,75.74,75.87,44500.0,68.7862,68.8952,68.768,68.8861,44500.0
2014-01-03 12:30:00,75.87,75.98,75.85,75.94,53900.0,68.8861,68.986,68.8679,68.9496,53900.0
2014-01-03 13:00:00,75.93,75.95,75.76,75.86,64900.0,68.9406,68.9587,68.7862,68.877,64900.0
2014-01-03 13:30:00,75.86,75.9,75.78,75.81,55800.0,68.877,68.9133,68.8044,68.8316,55800.0
2014-01-03 14:00:00,75.79,75.85,75.74,75.77,59600.0,68.8134,68.8679,68.768,68.7953,59600.0
2014-01-03 14:30:00,75.78,75.93,75.74,75.89,63400.0,68.8044,68.9406,68.768,68.9042,63400.0
2014-01-03 15:00:00,75.91,76.01,75.78,75.94,82500.0,68.9224,69.0132,68.8044,68.9496,82500.0
2014-01-03 15:30:00,75.94,76.0,75.8,75.8,163500.0,68.9496,69.0041,68.8225,68.8225,163500.0
2014-01-06 09:30:00,75.8,76.0,75.68,75.84,90100.0,68.8225,69.0041,68.7136,68.8588,90100.0
2014-01-06 10:00:00,75.83,75.98,75.73,75.89,70300.0,68.8498,68.986,68.759,68.9042,70300.0
2014-01-06 10:30:00,75.91,75.94,75.7,75.72,122400.0,68.9224,68.9496,68.7317,68.7499,122400.0
2014-01-06 11:00:00,75.7,75.81,75.59,75.65,81000.0,68.7317,68.8316,68.6319,68.6863,81000.0
2014-01-06 11:30:00,75.67,75.78,75.65,75.75,68700.0,68.7045,68.8044,68.6863,68.7771,68700.0
2014-01-06 12:00:00,75.76,75.91,75.72,75.81,74800.0,68.7862,68.9224,68.7499,68.8316,74800.0
2014-01-06 12:30:00,75.8,75.82,75.7,75.76,57800.0,68.8225,68.8407,68.7317,68.7862,57800.0
2014-01-06 13:00:00,75.77,75.78,75.58,75.58,53600.0,68.7953,68.8044,68.6228,68.6228,53600.0
2014-01-06 13:30:00,75.57,75.79,75.47,75.75,77300.0,68.6137,68.8134,68.5229,68.7771,77300.0
2014-01-06 14:00:00,75.75,75.86,75.73,75.81,47200.0,68.7771,68.877,68.759,68.8316,47200.0
2014-01-06 14:30:00,75.81,75.97,75.8,75.84,73600.0,68.8316,68.9769,68.8225,68.8588,73600.0
2014-01-06 15:00:00,75.85,75.86,75.75,75.79,85100.0,68.8679,68.877,68.7771,68.8134,85100.0
2014-01-06 15:30:00,75.79,75.81,75.63,75.74,269700.0,68.8134,68.8316,68.6682,68.768,269700.0
2014-01-07 09:30:00,75.86,76.63,75.74,76.39,140600.0,68.877,69.5761,68.768,69.3582,140600.0
2014-01-07 10:00:00,76.37,76.47,76.33,76.39,73500.0,69.3401,69.4308,69.3037,69.3582,73500.0
2014-01-07 10:30:00,76.42,76.54,76.39,76.42,65000.0,69.3855,69.4944,69.3582,69.3855,65000.0
2014-01-07 11:00:00,76.43,76.6,76.4,76.48,78400.0,69.3945,69.5489,69.3673,69.4399,78400.0
2014-01-07 11:30:00,76.49,76.49,76.32,76.33,56800.0,69.449,69.449,69.2947,69.3037,56800.0
2014-01-07 12:00:00,76.34,76.55,76.33,76.55,44500.0,69.3128,69.5035,69.3037,69.5035,44500.0
2014-01-07 12:30:00,76.56,76.63,76.49,76.62,45600.0,69.5126,69.5761,69.449,69.567,45600.0
2014-01-07 13:00:00,76.6,76.77,76.58,76.76,77000.0,69.5489,69.7032,69.5307,69.6942,77000.0
2014-01-07 13:30:00,76.77,77.09,76.76,76.89,207200.0,69.7032,69.9938,69.6942,69.8122,207200.0
2014-01-07 14:00:00,76.88,76.96,76.73,76.83,134900.0,69.8031,69.8757,69.6669,69.7577,134900.0
2014-01-07 14:30:00,76.83,76.94,76.83,76.91,119400.0,69.7577,69.8576,69.7577,69.8303,119400.0
2014-01-07 15:00:00,76.92,77.19,76.92,77.19,176800.0,69.8394,70.0846,69.8394,70.0846,176800.0
2014-01-07 15:30:00,77.18,77.35,77.04,77.05,423500.0,70.0755,70.2298,69.9484,69.9575,423500.0
2014-01-08 09:30:00,77.05,77.05,76.01,76.44,175900.0,70.1313,70.1313,69.1847,69.5761,175900.0
2014-01-08 10:00:00,76.42,76.46,76.12,76.37,133100.0,69.5579,69.5943,69.2849,69.5124,133100.0
2014-01-08 10:30:00,76.37,76.45,76.3,76.35,131400.0,69.5124,69.5852,69.4487,69.4942,131400.0
2014-01-08 11:00:00,76.34,76.42,76.32,76.35,118500.0,69.4851,69.5579,69.4669,69.4942,118500.0
2014-01-08 11:30:00,76.35,76.47,76.34,76.38,138900.0,69.4942,69.6034,69.4851,69.5215,138900.0
2014-01-08 12:00:00,76.38,76.45,76.31,76.36,98600.0,69.5215,69.5852,69.4578,69.5033,98600.0
2014-01-08 12:30:00,76.35,76.41,76.18,76.19,86400.0,69.4942,69.5488,69.3395,69.3486,86400.0
2014-01-08 13:00:00,76.19,76.34,76.16,76.33,123100.0,69.3486,69.4851,69.3213,69.476,123100.0
2014-01-08 13:30:00,76.32,76.35,76.21,76.34,92900.0,69.4669,69.4942,69.3668,69.4851,92900.0
2014-01-08 14:00:00,76.33,76.44,76.12,76.25,136600.0,69.476,69.5761,69.2849,69.4032,136600.0
2014-01-08 14:30:00,76.24,76.3,76.1,76.18,106500.0,69.3941,69.4487,69.2666,69.3395,106500.0
2014-01-08 15:00:00,76.18,76.31,76.12,76.14,178300.0,69.3395,69.4578,69.2849,69.3031,178300.0
2014-01-08 15:30:00,76.13,76.48,76.13,76.43,725600.0,69.294,69.6125,69.294,69.567,725600.0
2014-01-09 09:30:00,76.82,76.89,76.47,76.83,203600.0,69.922,69.9857,69.6034,69.9311,203600.0
2014-01-09 10:00:00,76.83,76.83,76.49,76.56,104000.0,69.9311,69.9311,69.6216,69.6853,104000.0
2014-01-09 10:30:00,76.55,76.73,76.38,76.52,79900.0,69.6762,69.8401,69.5215,69.6489,79900.0
2014-01-09 11:00:00,76.49,76.5,76.32,76.44,63800.0,69.6216,69.6307,69.4669,69.5761,63800.0
2014-01-09 11:30:00,76.45,76.59,76.37,76.58,57400.0,69.5852,69.7127,69.5124,69.7035,57400.0
2014-01-09 12:00:00,76.55,76.79,76.48,76.76,63600.0,69.6762,69.8947,69.6125,69.8674,63600.0
2014-01-09 12:30:00,76.78,76.96,76.75,76.94,61900.0,69.8856,70.0494,69.8583,70.0312,61900.0
2014-01-09 13:00:00,76.95,77.0,76.93,76.96,92100.0,70.0403,70.0858,70.0221,70.0494,92100.0
2014-01-09 13:30:00,76.96,76.99,76.78,76.87,86000.0,70.0494,70.0767,69.8856,69.9675,86000.0
2014-01-09 14:00:00,76.87,76.88,76.73,76.79,68500.0,69.9675,69.9766,69.8401,69.8947,68500.0
2014-01-09 14:30:00,76.79,76.79,76.68,76.69,51300.0,69.8947,69.8947,69.7946,69.8037,51300.0
2014-01-09 15:00:00,76.7,76.85,76.7,76.78,62600.0,69.8128,69.9493,69.8128,69.8856,62600.0
2014-01-09 15:30:00,76.78,76.79,76.59,76.64,191000.0,69.8856,69.8947,69.7127,69.7582,191000.0
2014-01-10 09:30:00,76.9,76.97,76.25,76.3,92300.0,69.9948,70.0585,69.4032,69.4487,92300.0
2014-01-10 10:00:00,76.27,76.43,76.18,76.3,108400.0,69.4214,69.567,69.3395,69.4487,108400.0
2014-01-10 10:30:00,76.31,76.37,76.13,76.26,69700.0,69.4578,69.5124,69.294,69.4123,69700.0
2014-01-10 11:00:00,76.27,76.34,75.97,75.99,73900.0,69.4214,69.4851,69.1483,69.1665,73900.0
2014-01-10 11:30:00,75.98,76.07,75.83,75.94,69600.0,69.1574,69.2393,69.0209,69.121,69600.0
2014-01-10 12:00:00,75.94,76.0,75.84,75.93,72200.0,69.121,69.1756,69.03,69.1119,72200.0
2014-01-10 12:30:00,75.94,76.17,75.94,76.07,73900.0,69.121,69.3304,69.121,69.2393,73900.0
2014-01-10 13:00:00,76.07,76.29,76.03,76.27,40500.0,69.2393,69.4396,69.2029,69.4214,40500.0
2014-01-10 13:30:00,76.25,76.31,76.14,76.17,62600.0,69.4032,69.4578,69.3031,69.3304,62600.0
2014-01-10 14:00:00,76.17,76.28,76.16,76.22,61600.0,69.3304,69.4305,69.3213,69.3759,61600.0
2014-01-10 14:30:00,76.22,76.35,76.21,76.23,84600.0,69.3759,69.4942,69.3668,69.385,84600.0
2014-01-10 15:00:00,76.24,76.37,76.21,76.21,233600.0,69.3941,69.5124,69.3668,69.3668,233600.0
2014-01-10 15:30:00,76.22,76.32,76.19,76.24,228600.0,69.3759,69.4669,69.3486,69.3941,228600.0
2014-01-13 09:30:00,75.98,76.22,75.77,75.77,54300.0,69.1574,69.3759,68.9663,68.9663,54300.0
2014-01-13 10:00:00,75.82,76.16,75.81,76.1,52000.0,69.0118,69.3213,69.0027,69.2666,52000.0
2014-01-13 10:30:00,76.1,76.19,76.02,76.11,45700.0,69.2666,69.3486,69.1938,69.2758,45700.0
2014-01-13 11:00:00,76.1,76.14,76.02,76.13,28300.0,69.2666,69.3031,69.1938,69.294,28300.0
2014-01-13 11:30:00,76.13,76.14,76.06,76.11,23600.0,69.294,69.3031,69.2302,69.2758,23600.0
2014-01-13 12:00:00,76.12,76.14,75.79,75.81,39400.0,69.2849,69.3031,68.9845,69.0027,39400.0
2014-01-13 12:30:00,75.8,75.8,75.63,75.63,38100.0,68.9936,68.9936,68.8389,68.8389,38100.0
2014-01-13 13:00:00,75.62,75.62,75.42,75.47,59000.0,68.8298,68.8298,68.6477,68.6932,59000.0
2014-01-13 13:30:00,75.46,75.52,75.29,75.35,73600.0,68.6841,68.7387,68.5294,68.584,73600.0
2014-01-13 14:00:00,75.35,75.38,75.21,75.21,47300.0,68.584,68.6113,68.4566,68.4566,47300.0
2014-01-13 14:30:00,75.22,75.26,74.97,75.02,67700.0,68.4657,68.5021,68.2381,68.2836,67700.0
2014-01-13 15:00:00,75.02,75.03,74.82,74.91,116300.0,68.2836,68.2927,68.1016,68.1835,116300.0
2014-01-13 15:30:00,74.91,75.03,74.82,75.02,165300.0,68.1835,68.2927,68.1016,68.2836,165300.0
2014-01-14 09:30:00,75.21,75.5,75.15,75.47,85700.0,68.4566,68.7205,68.402,68.6932,85700.0
2014-01-14 10:00:00,75.46,75.88,75.46,75.82,45000.0,68.6841,69.0664,68.6841,69.0118,45000.0
2014-01-14 10:30:00,75.85,75.94,75.71,75.91,68200.0,69.0391,69.121,68.9117,69.0937,68200.0
2014-01-14 11:00:00,75.91,75.99,75.82,75.93,58800.0,69.0937,69.1665,69.0118,69.1119,58800.0
2014-01-14 11:30:00,75.94,76.0,75.84,75.86,50700.0,69.121,69.1756,69.03,69.0482,50700.0
2014-01-14 12:00:00,75.86,75.96,75.8,75.92,69700.0,69.0482,69.1392,68.9936,69.1028,69700.0
2014-01-14 12:30:00,75.93,75.99,75.92,75.94,50100.0,69.1119,69.1665,69.1028,69.121,50100.0
2014-01-14 13:00:00,75.96,75.97,75.87,75.87,52000.0,69.1392,69.1483,69.0573,69.0573,52000.0
2014-01-14 13:30:00,75.87,75.92,75.82,75.89,48300.0,69.0573,69.1028,69.0118,69.0755,48300.0
2014-01-14 14:00:00,75.9,75.92,75.81,75.92,43300.0,69.0846,69.1028,69.0027,69.1028,43300.0
2014-01-14 14:30:00,75.92,75.93,75.84,75.86,59600.0,69.1028,69.1119,69.03,69.0482,59600.0
2014-01-14 15:00:00,75.89,76.08,75.89,76.04,59100.0,69.0755,69.2484,69.0755,69.212,59100.0
2014-01-14 15:30:00,76.04,76.08,75.97,76.06,189900.0,69.212,69.2484,69.1483,69.2302,189900.0
2014-01-15 09:30:00,76.23,76.53,75.95,76.49,108600.0,69.385,69.658,69.1301,69.6216,108600.0
2014-01-15 10:00:00,76.5,76.83,76.42,76.75,89600.0,69.6307,69.9311,69.5579,69.8583,89600.0
2014-01-15 10:30:00,76.75,76.83,76.68,76.8,34900.0,69.8583,69.9311,69.7946,69.9038,34900.0
2014-01-15 11:00:00,76.81,76.97,76.71,76.92,55000.0,69.9129,70.0585,69.8219,70.013,55000.0
2014-01-15 11:30:00,76.92,76.94,76.78,76.83,38300.0,70.013,70.0312,69.8856,69.9311,38300.0
2014-01-15 12:00:00,76.81,77.22,76.81,77.19,73500.0,69.9129,70.2861,69.9129,70.2588,73500.0
2014-01-15 12:30:00,77.18,77.19,77.0,77.02,46000.0,70.2497,70.2588,70.0858,70.104,46000.0
2014-01-15 13:00:00,77.02,77.09,76.93,76.95,63200.0,70.104,70.1678,70.0221,70.0403,63200.0
2014-01-15 13:30:00,76.95,76.97,76.79,76.87,46300.0,70.0403,70.0585,69.8947,69.9675,46300.0
2014-01-15 14:00:00,76.88,76.92,76.8,76.89,65000.0,69.9766,70.013,69.9038,69.9857,65000.0
2014-01-15 14:30:00,76.9,76.91,76.82,76.88,72300.0,69.9948,70.0039,69.922,69.9766,72300.0
2014-01-15 15:00:00,76.88,76.88,76.64,76.73,110000.0,69.9766,69.9766,69.7582,69.8401,110000.0
2014-01-15 15:30:00,76.72,76.87,76.69,76.78,221500.0,69.831,69.9675,69.8037,69.8856,221500.0
2014-01-16 09:30:00,76.46,77.07,76.36,76.93,68700.0,69.5943,70.1495,69.5033,70.0221,68700.0
2014-01-16 10:00:00,76.83,77.06,76.83,76.99,66300.0,69.9311,70.1404,69.9311,70.0767,66300.0
2014-01-16 10:30:00,76.99,77.14,76.9,77.0,50100.0,70.0767,70.2133,69.9948,70.0858,50100.0
2014-01-16 11:00:00,77.0,77.15,76.87,76.88,54600.0,70.0858,70.2224,69.9675,69.9766,54600.0
2014-01-16 11:30:00,76.93,76.98,76.88,76.96,38900.0,70.0221,70.0676,69.9766,70.0494,38900.0
2014-01-16 12:00:00,76.98,77.0,76.76,76.81,48500.0,70.0676,70.0858,69.8674,69.9129,48500.0
2014-01-16 12:30:00,76.82,76.91,76.8,76.85,38200.0,69.922,70.0039,69.9038,69.9493,38200.0
2014-01-16 13:00:00,76.86,76.97,76.79,76.9,74900.0,69.9584,70.0585,69.8947,69.9948,74900.0
2014-01-16 13:30:00,76.9,76.94,76.81,76.88,42300.0,69.9948,70.0312,69.9129,69.9766,42300.0
2014-01-16 14:00:00,76.86,76.9,76.77,76.88,150400.0,69.9584,69.9948,69.8765,69.9766,150400.0
2014-01-16 14:30:00,76.88,77.0,76.85,76.97,173700.0,69.9766,70.0858,69.9493,70.0585,173700.0
2014-01-16 15:00:00,76.97,76.97,76.8,76.9,110100.0,70.0585,70.0585,69.9038,69.9948,110100.0
2014-01-16 15:30:00,76.89,76.9,76.65,76.79,251000.0,69.9857,69.9948,69.7673,69.8947,251000.0
2014-01-17 09:30:00,76.06,76.99,76.06,76.97,528700.0,69.2302,70.0767,69.2302,70.0585,528700.0
2014-01-17 10:00:00,76.98,77.28,76.89,77.17,63000.0,70.0676,70.3407,69.9857,70.2406,63000.0
2014-01-17 10:30:00,77.18,77.26,76.99,77.12,53000.0,70.2497,70.3225,70.0767,70.1951,53000.0
2014-01-17 11:00:00,77.12,77.37,77.12,77.34,40000.0,70.1951,70.4226,70.1951,70.3953,40000.0
2014-01-17 11:30:00,77.35,77.42,77.3,77.4,50000.0,70.4044,70.4681,70.3589,70.4499,50000.0
2014-01-17 12:00:00,77.4,77.51,77.36,77.51,40900.0,70.4499,70.55,70.4135,70.55,40900.0
2014-01-17 12:30:00,77.51,77.58,77.41,77.41,59900.0,70.55,70.6138,70.459,70.459,59900.0
2014-01-17 13:00:00,77.42,77.5,77.17,77.17,56000.0,70.4681,70.5409,70.2406,70.2406,56000.0
2014-01-17 13:30:00,77.18,77.19,77.06,77.09,58500.0,70.2497,70.2588,70.1404,70.1678,58500.0
2014-01-17 14:00:00,77.09,77.12,77.06,77.08,61300.0,70.1678,70.1951,70.1404,70.1587,61300.0
2014-01-17 14:30:00,77.08,77.13,77.04,77.11,36100.0,70.1587,70.2042,70.1222,70.186,36100.0
2014-01-17 15:00:00,77.12,77.13,77.01,77.02,74300.0,70.1951,70.2042,70.0949,70.104,74300.0
2014-01-17 15:30:00,77.02,77.03,76.89,77.0,298300.0,70.104,70.1131,69.9857,70.0858,298300.0
2014-01-21 09:30:00,77.73,77.78,77.07,77.08,128500.0,70.7503,70.7958,70.1495,70.1587,128500.0
2014-01-21 10:00:00,77.06,77.08,76.66,76.74,53200.0,70.1404,70.1587,69.7764,69.8492,53200.0
2014-01-21 10:30:00,76.73,76.92,76.68,76.91,32700.0,69.8401,70.013,69.7946,70.0039,32700.0
2014-01-21 11:00:00,76.91,76.92,76.47,76.63,41600.0,70.0039,70.013,69.6034,69.7491,41600.0
2014-01-21 11:30:00,76.6,76.62,76.47,76.53,44300.0,69.7218,69.74,69.6034,69.658,44300.0
2014-01-21 12:00:00,76.52,76.59,76.4,76.55,49300.0,69.6489,69.7127,69.5397,69.6762,49300.0
2014-01-21 12:30:00,76.54,76.55,76.45,76.49,71000.0,69.6671,69.6762,69.5852,69.6216,71000.0
2014-01-21 13:00:00,76.48,76.57,76.42,76.44,56800.0,69.6125,69.6944,69.5579,69.5761,56800.0
2014-01-21 13:30:00,76.44,76.56,76.44,76.46,64700.0,69.5761,69.6853,69.5761,69.5943,64700.0
2014-01-21 14:00:00,76.46,76.51,76.43,76.46,41800.0,69.5943,69.6398,69.567,69.5943,41800.0
2014-01-21 14:30:00,76.47,76.52,76.24,76.31,87500.0,69.6034,69.6489,69.3941,69.4578,87500.0
2014-01-21 15:00:00,76.31,76.31,76.11,76.15,109100.0,69.4578,69.4578,69.2758,69.3122,109100.0
2014-01-21 15:30:00,76.15,76.22,76.12,76.18,218300.0,69.3122,69.3759,69.2849,69.3395,218300.0
2014-01-22 09:30:00,76.01,76.16,75.81,76.07,156900.0,69.1847,69.3213,69.0027,69.2393,156900.0
2014-01-22 10:00:00,76.07,76.15,75.5,75.81,203900.0,69.2393,69.3122,68.7205,69.0027,203900.0
2014-01-22 10:30:00,75.82,75.84,75.56,75.56,133800.0,69.0118,69.03,68.7751,68.7751,133800.0
2014-01-22 11:00:00,75.55,75.55,75.29,75.29,185600.0,68.766,68.766,68.5294,68.5294,185600.0
2014-01-22 11:30:00,75.29,75.5,75.2,75.48,149300.0,68.5294,68.7205,68.4475,68.7023,149300.0
2014-01-22 12:00:00,75.48,75.52,75.33,75.4,128300.0,68.7023,68.7387,68.5658,68.6295,128300.0
2014-01-22 12:30:00,75.4,75.48,75.2,75.25,121400.0,68.6295,68.7023,68.4475,68.493,121400.0
2014-01-22 13:00:00,75.24,75.35,75.17,75.32,132400.0,68.4839,68.584,68.4202,68.5567,132400.0
2014-01-22 13:30:00,75.32,75.4,75.17,75.4,120600.0,68.5567,68.6295,68.4202,68.6295,120600.0
2014-01-22 14:00:00,75.41,75.42,75.25,75.28,148700.0,68.6386,68.6477,68.493,68.5203,148700.0
2014-01-22 14:30:00,75.28,75.4,75.28,75.36,155000.0,68.5203,68.6295,68.5203,68.5931,155000.0
2014-01-22 15:00:00,75.36,75.64,75.36,75.56,137200.0,68.5931,68.848,68.5931,68.7751,137200.0
2014-01-22 15:30:00,75.56,75.58,75.4,75.58,529300.0,68.7751,68.7933,68.6295,68.7933,529300.0
2014-01-23 09:30:00,75.06,75.74,75.06,75.2,147200.0,68.32,68.939,68.32,68.4475,147200.0
2014-01-23 10:00:00,75.18,75.23,75.1,75.13,55900.0,68.4293,68.4748,68.3564,68.3838,55900.0
2014-01-23 10:30:00,75.13,75.28,75.09,75.16,74500.0,68.3838,68.5203,68.3473,68.4111,74500.0
2014-01-23 11:00:00,75.16,75.21,75.06,75.2,64300.0,68.4111,68.4566,68.32,68.4475,64300.0
2014-01-23 11:30:00,75.19,75.21,75.1,75.2,43200.0,68.4384,68.4566,68.3564,68.4475,43200.0
2014-01-23 12:00:00,75.2,75.21,75.0,75.06,61500.0,68.4475,68.4566,68.2654,68.32,61500.0
2014-01-23 12:30:00,75.05,75.18,74.99,75.06,66500.0,68.3109,68.4293,68.2563,68.32,66500.0
2014-01-23 13:00:00,75.06,75.1,75.01,75.04,31600.0,68.32,68.3564,68.2745,68.3018,31600.0
2014-01-23 13:30:00,75.03,75.05,74.86,74.87,48300.0,68.2927,68.3109,68.138,68.1471,48300.0
2014-01-23 14:00:00,74.87,75.06,74.85,75.01,53300.0,68.1471,68.32,68.1289,68.2745,53300.0
2014-01-23 14:30:00,75.02,75.2,75.02,75.17,54200.0,68.2836,68.4475,68.2836,68.4202,54200.0
2014-01-23 15:00:00,75.17,75.24,75.12,75.2,59400.0,68.4202,68.4839,68.3746,68.4475,59400.0
2014-01-23 15:30:00,75.2,75.32,75.17,75.31,155900.0,68.4475,68.5567,68.4202,68.5476,155900.0
2014-01-24 09:30:00,75.21,75.43,74.48,74.53,126400.0,68.4566,68.6568,67.7921,67.8376,126400.0
2014-01-24 10:00:00,74.48,74.54,74.25,74.39,64300.0,67.7921,67.8467,67.5828,67.7102,64300.0
2014-01-24 10:30:00,74.36,74.48,74.16,74.3,82100.0,67.6829,67.7921,67.5009,67.6283,82100.0
2014-01-24 11:00:00,74.31,74.37,74.1,74.15,62400.0,67.6374,67.692,67.4462,67.4917,62400.0
2014-01-24 11:30:00,74.12,74.24,74.06,74.14,65000.0,67.4644,67.5737,67.4098,67.4826,65000.0
2014-01-24 12:00:00,74.14,74.16,74.01,74.05,93400.0,67.4826,67.5009,67.3643,67.4007,93400.0
2014-01-24 12:30:00,74.05,74.12,73.88,73.9,53000.0,67.4007,67.4644,67.246,67.2642,53000.0
2014-01-24 13:00:00,73.9,74.06,73.78,73.95,104100.0,67.2642,67.4098,67.155,67.3097,104100.0
2014-01-24 13:30:00,73.93,73.97,73.86,73.87,74000.0,67.2915,67.3279,67.2278,67.2369,74000.0
2014-01-24 14:00:00,73.87,73.87,73.69,73.79,89200.0,67.2369,67.2369,67.0731,67.1641,89200.0
2014-01-24 14:30:00,73.79,73.89,73.77,73.78,75100.0,67.1641,67.2551,67.1459,67.155,75100.0
2014-01-24 15:00:00,73.78,73.82,73.47,73.55,118300.0,67.155,67.1914,66.8728,66.9456,118300.0
2014-01-24 15:30:00,73.55,73.59,73.17,73.23,410900.0,66.9456,66.982,66.5997,66.6544,410900.0
2014-01-27 09:30:00,73.18,73.32,73.0,73.12,150800.0,66.6088,66.7363,66.445,66.5542,150800.0
2014-01-27 10:00:00,73.08,73.2,73.0,73.02,126300.0,66.5178,66.6271,66.445,66.4632,126300.0
2014-01-27 10:30:00,73.04,73.22,73.0,73.04,96800.0,66.4814,66.6453,66.445,66.4814,96800.0
2014-01-27 11:00:00,73.03,73.31,72.98,73.23,106900.0,66.4723,66.7272,66.4268,66.6544,106900.0
2014-01-27 11:30:00,73.25,73.34,73.12,73.16,70900.0,66.6726,66.7545,66.5542,66.5906,70900.0
2014-01-27 12:00:00,73.16,73.16,72.83,72.94,81800.0,66.5906,66.5906,66.2903,66.3904,81800.0
2014-01-27 12:30:00,72.92,73.04,72.85,72.92,84700.0,66.3722,66.4814,66.3085,66.3722,84700.0
2014-01-27 13:00:00,72.92,73.16,72.9,73.15,66800.0,66.3722,66.5906,66.354,66.5815,66800.0
2014-01-27 13:30:00,73.14,73.27,73.06,73.17,89700.0,66.5724,66.6908,66.4996,66.5997,89700.0
2014-01-27 14:00:00,73.19,73.28,73.13,73.27,76100.0,66.618,66.6999,66.5633,66.6908,76100.0
2014-01-27 14:30:00,73.29,73.49,73.24,73.44,70000.0,66.709,66.891,66.6635,66.8455,70000.0
2014-01-27 15:00:00,73.43,73.49,73.29,73.29,91400.0,66.8364,66.891,66.709,66.709,91400.0
2014-01-27 15:30:00,73.29,73.41,73.06,73.07,278000.0,66.709,66.8182,66.4996,66.5087,278000.0
2014-01-28 09:30:00,73.35,73.99,73.18,73.88,112600.0,66.7636,67.3461,66.6088,67.246,112600.0
2014-01-28 10:00:00,73.9,74.12,73.88,74.03,79000.0,67.2642,67.4644,67.246,67.3825,79000.0
2014-01-28 10:30:00,74.03,74.06,73.64,73.75,116900.0,67.3825,67.4098,67.0275,67.1277,116900.0
2014-01-28 11:00:00,73.76,73.83,73.5,73.56,86800.0,67.1368,67.2005,66.9001,66.9547,86800.0
2014-01-28 11:30:00,73.56,73.67,73.43,73.57,91600.0,66.9547,67.0548,66.8364,66.9638,91600.0
2014-01-28 12:00:00,73.57,73.65,73.41,73.51,64800.0,66.9638,67.0366,66.8182,66.9092,64800.0
2014-01-28 12:30:00,73.52,73.62,73.41,73.48,63000.0,66.9183,67.0093,66.8182,66.8819,63000.0
2014-01-28 13:00:00,73.49,73.64,73.47,73.57,53900.0,66.891,67.0275,66.8728,66.9638,53900.0
2014-01-28 13:30:00,73.57,73.61,73.49,73.52,40300.0,66.9638,67.0002,66.891,66.9183,40300.0
2014-01-28 14:00:00,73.51,73.62,73.49,73.6,60700.0,66.9092,67.0093,66.891,66.9911,60700.0
2014-01-28 14:30:00,73.59,73.67,73.55,73.58,84800.0,66.982,67.0548,66.9456,66.9729,84800.0
2014-01-28 15:00:00,73.58,73.59,73.51,73.53,139100.0,66.9729,66.982,66.9092,66.9274,139100.0
2014-01-28 15:30:00,73.52,73.54,73.38,73.49,311700.0,66.9183,66.9365,66.7909,66.891,311700.0
2014-01-29 09:30:00,73.06,73.87,72.89,73.73,207800.0,66.4996,67.2369,66.3449,67.1095,207800.0
2014-01-29 10:00:00,73.74,73.95,73.56,73.64,74900.0,67.1186,67.3097,66.9547,67.0275,74900.0
2014-01-29 10:30:00,73.63,73.93,73.61,73.88,78700.0,67.0184,67.2915,67.0002,67.246,78700.0
2014-01-29 11:00:00,73.89,73.98,73.85,73.92,76300.0,67.2551,67.337,67.2187,67.2824,76300.0
2014-01-29 11:30:00,73.94,73.98,73.84,73.98,75400.0,67.3006,67.337,67.2096,67.337,75400.0
2014-01-29 12:00:00,73.98,73.99,73.81,73.81,57000.0,67.337,67.3461,67.1823,67.1823,57000.0
2014-01-29 12:30:00,73.81,73.9,73.65,73.83,84200.0,67.1823,67.2642,67.0366,67.2005,84200.0
2014-01-29 13:00:00,73.82,73.83,73.7,73.73,36300.0,67.1914,67.2005,67.0822,67.1095,36300.0
2014-01-29 13:30:00,73.73,73.84,73.62,73.79,46800.0,67.1095,67.2096,67.0093,67.1641,46800.0
2014-01-29 14:00:00,73.78,73.89,73.34,73.66,102500.0,67.155,67.2551,66.7545,67.0457,102500.0
2014-01-29 14:30:00,73.65,73.81,73.45,73.49,67200.0,67.0366,67.1823,66.8546,66.891,67200.0
2014-01-29 15:00:00,73.47,73.53,73.19,73.21,136700.0,66.8728,66.9274,66.618,66.6362,136700.0
2014-01-29 15:30:00,73.2,73.34,73.12,73.17,294700.0,66.6271,66.7545,66.5542,66.5997,294700.0
2014-01-30 09:30:00,73.47,73.82,73.2,73.55,68700.0,66.8728,67.1914,66.6271,66.9456,68700.0
2014-01-30 10:00:00,73.54,73.95,73.51,73.77,68700.0,66.9365,67.3097,66.9092,67.1459,68700.0
2014-01-30 10:30:00,73.79,74.07,73.79,74.03,33300.0,67.1641,67.4189,67.1641,67.3825,33300.0
2014-01-30 11:00:00,74.03,74.31,74.01,74.15,38900.0,67.3825,67.6374,67.3643,67.4917,38900.0
2014-01-30 11:30:00,74.17,74.5,74.13,74.42,42600.0,67.51,67.8103,67.4735,67.7375,42600.0
2014-01-30 12:00:00,74.43,74.5,74.39,74.42,35200.0,67.7466,67.8103,67.7102,67.7375,35200.0
2014-01-30 12:30:00,74.4,74.56,74.4,74.51,43700.0,67.7193,67.8649,67.7193,67.8194,43700.0
2014-01-30 13:00:00,74.5,74.53,74.29,74.35,54700.0,67.8103,67.8376,67.6192,67.6738,54700.0
2014-01-30 13:30:00,74.35,74.38,74.29,74.34,26900.0,67.6738,67.7011,67.6192,67.6647,26900.0
2014-01-30 14:00:00,74.32,74.35,74.2,74.25,42400.0,67.6465,67.6738,67.5373,67.5828,42400.0
2014-01-30 14:30:00,74.25,74.29,74.18,74.18,53700.0,67.5828,67.6192,67.5191,67.5191,53700.0
2014-01-30 15:00:00,74.19,74.36,74.18,74.27,98200.0,67.5282,67.6829,67.5191,67.601,98200.0
2014-01-30 15:30:00,74.28,74.38,74.17,74.19,301100.0,67.6101,67.7011,67.51,67.5282,301100.0
2014-01-31 09:30:00,73.26,73.55,72.95,72.98,163900.0,66.6817,66.9456,66.3995,66.4268,163900.0
2014-01-31 10:00:00,72.97,73.03,72.66,72.67,102600.0,66.4177,66.4723,66.1355,66.1446,102600.0
2014-01-31 10:30:00,72.7,73.1,72.7,72.99,90200.0,66.172,66.536,66.172,66.4359,90200.0
2014-01-31 11:00:00,72.98,73.34,72.98,73.27,82700.0,66.4268,66.7545,66.4268,66.6908,82700.0
2014-01-31 11:30:00,73.28,73.37,73.18,73.34,55500.0,66.6999,66.7818,66.6088,66.7545,55500.0
2014-01-31 12:00:00,73.34,73.5,73.34,73.48,63000.0,66.7545,66.9001,66.7545,66.8819,63000.0
2014-01-31 12:30:00,73.48,73.48,73.21,73.22,101100.0,66.8819,66.8819,66.6362,66.6453,101100.0
2014-01-31 13:00:00,73.23,73.25,72.98,73.05,74000.0,66.6544,66.6726,66.4268,66.4905,74000.0
2014-01-31 13:30:00,73.06,73.25,73.05,73.24,109500.0,66.4996,66.6726,66.4905,66.6635,109500.0
2014-01-31 14:00:00,73.25,73.32,73.19,73.28,99900.0,66.6726,66.7363,66.618,66.6999,99900.0
2014-01-31 14:30:00,73.28,73.46,73.27,73.37,87000.0,66.6999,66.8637,66.6908,66.7818,87000.0
2014-01-31 15:00:00,73.39,73.39,73.18,73.27,129100.0,66.8,66.8,66.6088,66.6908,129100.0
2014-01-31 15:30:00,73.27,73.37,73.14,73.23,493200.0,66.6908,66.7818,66.5724,66.6544,493200.0
2014-02-03 09:30:00,73.49,73.79,72.46,72.51,249800.0,66.891,67.1641,65.9535,65.999,249800.0
2014-02-03 10:00:00,72.51,72.52,71.69,71.7,266600.0,65.999,66.0081,65.2526,65.2617,266600.0
2014-02-03 10:30:00,71.69,71.95,71.59,71.76,134700.0,65.2526,65.4893,65.1616,65.3164,134700.0
2014-02-03 11:00:00,71.76,71.8,71.44,71.45,159900.0,65.3164,65.3528,65.0251,65.0342,159900.0
2014-02-03 11:30:00,71.45,71.57,71.18,71.31,128800.0,65.0342,65.1434,64.7884,64.9068,128800.0
2014-02-03 12:00:00,71.3,71.51,71.23,71.43,57400.0,64.8977,65.0888,64.8339,65.016,57400.0
2014-02-03 12:30:00,71.44,71.63,71.4,71.4,76200.0,65.0251,65.198,64.9887,64.9887,76200.0
2014-02-03 13:00:00,71.38,71.48,70.88,70.93,96200.0,64.9705,65.0615,64.5154,64.5609,96200.0
2014-02-03 13:30:00,70.94,70.98,70.71,70.88,95100.0,64.57,64.6064,64.3606,64.5154,95100.0
2014-02-03 14:00:00,70.87,70.96,70.82,70.93,153000.0,64.5063,64.5882,64.4608,64.5609,153000.0
2014-02-03 14:30:00,70.94,70.95,70.73,70.75,147000.0,64.57,64.5791,64.3788,64.397,147000.0
2014-02-03 15:00:00,70.76,70.94,70.75,70.87,137400.0,64.4062,64.57,64.397,64.5063,137400.0
2014-02-03 15:30:00,70.88,70.95,70.73,70.81,389000.0,64.5154,64.5791,64.3788,64.4517,389000.0
2014-02-04 09:30:00,70.96,71.04,70.7,71.01,121000.0,64.5882,64.661,64.3515,64.6337,121000.0
2014-02-04 10:00:00,71.02,71.08,70.83,70.9,93000.0,64.6428,64.6974,64.4699,64.5336,93000.0
2014-02-04 10:30:00,70.91,71.01,70.8,70.86,59200.0,64.5427,64.6337,64.4426,64.4972,59200.0
2014-02-04 11:00:00,70.85,71.07,70.83,71.01,79800.0,64.4881,64.6883,64.4699,64.6337,79800.0
2014-02-04 11:30:00,71.02,71.07,70.95,71.03,107000.0,64.6428,64.6883,64.5791,64.6519,107000.0
2014-02-04 12:00:00,71.04,71.17,70.98,71.02,143400.0,64.661,64.7793,64.6064,64.6428,143400.0
2014-02-04 12:30:00,71.01,71.06,70.97,71.02,60600.0,64.6337,64.6792,64.5973,64.6428,60600.0
2014-02-04 13:00:00,71.02,71.03,70.91,71.01,80500.0,64.6428,64.6519,64.5427,64.6337,80500.0
2014-02-04 13:30:00,71.0,71.02,70.88,70.91,117200.0,64.6246,64.6428,64.5154,64.5427,117200.0
2014-02-04 14:00:00,70.92,71.03,70.87,71.02,162900.0,64.5518,64.6519,64.5063,64.6428,162900.0
2014-02-04 14:30:00,71.02,71.04,70.98,71.02,109200.0,64.6428,64.661,64.6064,64.6428,109200.0
2014-02-04 15:00:00,71.01,71.05,70.81,70.83,122700.0,64.6337,64.6701,64.4517,64.4699,122700.0
2014-02-04 15:30:00,70.83,71.06,70.77,70.9,243800.0,64.4699,64.6792,64.4153,64.5336,243800.0
2014-02-05 09:30:00,70.54,71.0,70.5,70.68,96300.0,64.2059,64.6246,64.1695,64.3333,96300.0
2014-02-05 10:00:00,70.72,71.0,70.36,70.6,143900.0,64.3697,64.6246,64.0421,64.2605,143900.0
2014-02-05 10:30:00,70.6,70.89,70.53,70.81,61000.0,64.2605,64.5245,64.1968,64.4517,61000.0
2014-02-05 11:00:00,70.8,70.8,70.59,70.76,72700.0,64.4426,64.4426,64.2514,64.4062,72700.0
2014-02-05 11:30:00,70.77,70.98,70.73,70.87,126200.0,64.4153,64.6064,64.3788,64.5063,126200.0
2014-02-05 12:00:00,70.89,71.01,70.81,70.95,99100.0,64.5245,64.6337,64.4517,64.5791,99100.0
2014-02-05 12:30:00,70.97,71.0,70.89,70.93,59900.0,64.5973,64.6246,64.5245,64.5609,59900.0
2014-02-05 13:00:00,70.93,71.01,70.9,70.92,71100.0,64.5609,64.6337,64.5336,64.5518,71100.0
2014-02-05 13:30:00,70.93,70.98,70.87,70.88,66900.0,64.5609,64.6064,64.5063,64.5154,66900.0
2014-02-05 14:00:00,70.87,70.88,70.66,70.76,72800.0,64.5063,64.5154,64.3151,64.4062,72800.0
2014-02-05 14:30:00,70.77,70.87,70.74,70.76,73200.0,64.4153,64.5063,64.3879,64.4062,73200.0
2014-02-05 15:00:00,70.76,70.85,70.73,70.83,93900.0,64.4062,64.4881,64.3788,64.4699,93900.0
2014-02-05 15:30:00,70.83,70.86,70.72,70.74,198400.0,64.4699,64.4972,64.3697,64.3879,198400.0
2014-02-06 09:30:00,70.67,71.14,70.67,71.09,179700.0,64.3242,64.752,64.3242,64.7065,179700.0
2014-02-06 10:00:00,71.05,71.27,71.01,71.24,68100.0,64.6701,64.8704,64.6337,64.8431,68100.0
2014-02-06 10:30:00,71.24,71.34,71.21,71.25,125400.0,64.8431,64.9341,64.8157,64.8522,125400.0
2014-02-06 11:00:00,71.26,71.36,71.22,71.25,62100.0,64.8613,64.9523,64.8248,64.8522,62100.0
2014-02-06 11:30:00,71.25,71.32,71.2,71.24,68200.0,64.8522,64.9159,64.8066,64.8431,68200.0
2014-02-06 12:00:00,71.23,71.31,71.19,71.19,45200.0,64.8339,64.9068,64.7975,64.7975,45200.0
2014-02-06 12:30:00,71.2,71.26,71.18,71.18,42800.0,64.8066,64.8613,64.7884,64.7884,42800.0
2014-02-06 13:00:00,71.18,71.25,71.08,71.08,45800.0,64.7884,64.8522,64.6974,64.6974,45800.0
2014-02-06 13:30:00,71.09,71.11,71.04,71.06,60000.0,64.7065,64.7247,64.661,64.6792,60000.0
2014-02-06 14:00:00,71.06,71.11,71.0,71.04,225300.0,64.6792,64.7247,64.6246,64.661,225300.0
2014-02-06 14:30:00,71.06,71.17,71.03,71.15,80100.0,64.6792,64.7793,64.6519,64.7611,80100.0
2014-02-06 15:00:00,71.16,71.24,71.13,71.19,94200.0,64.7702,64.8431,64.7429,64.7975,94200.0
2014-02-06 15:30:00,71.21,71.21,71.03,71.03,233000.0,64.8157,64.8157,64.6519,64.6519,233000.0
2014-02-07 09:30:00,71.29,71.73,71.15,71.26,225900.0,64.8886,65.2891,64.7611,64.8613,225900.0
2014-02-07 10:00:00,71.27,71.32,71.01,71.08,113100.0,64.8704,64.9159,64.6337,64.6974,113100.0
2014-02-07 10:30:00,71.09,71.32,71.09,71.27,109500.0,64.7065,64.9159,64.7065,64.8704,109500.0
2014-02-07 11:00:00,71.29,71.32,71.08,71.22,77900.0,64.8886,64.9159,64.6974,64.8248,77900.0
2014-02-07 11:30:00,71.24,71.27,71.08,71.2,182300.0,64.8431,64.8704,64.6974,64.8066,182300.0
2014-02-07 12:00:00,71.2,71.29,71.18,71.25,104200.0,64.8066,64.8886,64.7884,64.8522,104200.0
2014-02-07 12:30:00,71.25,71.26,71.16,71.22,88200.0,64.8522,64.8613,64.7702,64.8248,88200.0
2014-02-07 13:00:00,71.21,71.39,71.17,71.35,119300.0,64.8157,64.9796,64.7793,64.9432,119300.0
2014-02-07 13:30:00,71.35,71.73,71.34,71.62,99200.0,64.9432,65.2891,64.9341,65.1889,99200.0
2014-02-07 14:00:00,71.61,71.63,71.47,71.55,122400.0,65.1798,65.198,65.0524,65.1252,122400.0
2014-02-07 14:30:00,71.55,71.6,71.48,71.49,92600.0,65.1252,65.1707,65.0615,65.0706,92600.0
2014-02-07 15:00:00,71.52,71.63,71.49,71.6,134400.0,65.0979,65.198,65.0706,65.1707,134400.0
2014-02-07 15:30:00,71.6,71.62,71.41,71.45,379000.0,65.1707,65.1889,64.9978,65.0342,379000.0
2014-02-10 09:30:00,71.54,71.55,70.99,71.22,183300.0,65.1161,65.1252,64.6155,64.8248,183300.0
2014-02-10 10:00:00,71.24,71.28,71.2,71.26,95000.0,64.8431,64.8795,64.8066,64.8613,95000.0
2014-02-10 10:30:00,71.27,71.28,71.18,71.24,77700.0,64.8704,64.8795,64.7884,64.8431,77700.0
2014-02-10 11:00:00,71.23,71.29,71.22,71.27,95400.0,64.8339,64.8886,64.8248,64.8704,95400.0
2014-02-10 11:30:00,71.27,71.38,71.21,71.36,110200.0,64.8704,64.9705,64.8157,64.9523,110200.0
2014-02-10 12:00:00,71.35,71.41,71.29,71.35,64500.0,64.9432,64.9978,64.8886,64.9432,64500.0
2014-02-10 12:30:00,71.36,71.4,71.32,71.37,53800.0,64.9523,64.9887,64.9159,64.9614,53800.0
2014-02-10 13:00:00,71.37,71.42,71.31,71.39,51200.0,64.9614,65.0069,64.9068,64.9796,51200.0
2014-02-10 13:30:00,71.38,71.43,71.36,71.38,73200.0,64.9705,65.016,64.9523,64.9705,73200.0
2014-02-10 14:00:00,71.38,71.4,71.34,71.35,70700.0,64.9705,64.9887,64.9341,64.9432,70700.0
2014-02-10 14:30:00,71.36,71.41,71.34,71.4,115700.0,64.9523,64.9978,64.9341,64.9887,115700.0
2014-02-10 15:00:00,71.41,71.43,71.34,71.4,234500.0,64.9978,65.016,64.9341,64.9887,234500.0
2014-02-10 15:30:00,71.39,71.57,71.37,71.45,277700.0,64.9796,65.1434,64.9614,65.0342,277700.0
2014-02-11 09:30:00,71.4,72.18,71.4,72.0,175000.0,64.9887,65.6986,64.9887,65.5348,175000.0
2014-02-11 10:00:00,72.01,72.33,72.0,72.3,133900.0,65.5439,65.8352,65.5348,65.8079,133900.0
2014-02-11 10:30:00,72.31,72.36,72.2,72.28,115900.0,65.817,65.8625,65.7168,65.7897,115900.0
2014-02-11 11:00:00,72.28,72.38,72.26,72.35,64600.0,65.7897,65.8807,65.7715,65.8534,64600.0
2014-02-11 11:30:00,72.36,72.54,72.28,72.53,87900.0,65.8625,66.0263,65.7897,66.0172,87900.0
2014-02-11 12:00:00,72.53,72.53,72.36,72.37,68100.0,66.0172,66.0172,65.8625,65.8716,68100.0
2014-02-11 12:30:00,72.36,72.6,72.36,72.59,42500.0,65.8625,66.0809,65.8625,66.0718,42500.0
2014-02-11 13:00:00,72.6,72.87,72.6,72.8,59800.0,66.0809,66.3267,66.0809,66.263,59800.0
2014-02-11 13:30:00,72.8,72.83,72.68,72.7,70300.0,66.263,66.2903,66.1537,66.172,70300.0
2014-02-11 14:00:00,72.7,72.73,72.6,72.73,71300.0,66.172,66.1993,66.0809,66.1993,71300.0
2014-02-11 14:30:00,72.73,72.87,72.7,72.81,124300.0,66.1993,66.3267,66.172,66.2721,124300.0
2014-02-11 15:00:00,72.81,73.0,72.8,72.95,172200.0,66.2721,66.445,66.263,66.3995,172200.0
2014-02-11 15:30:00,72.96,72.98,72.7,72.72,285300.0,66.4086,66.4268,66.172,66.1902,285300.0
2014-02-12 09:30:00,71.5,71.59,69.02,70.0,1183400.0,65.0797,65.1616,62.8224,63.7144,1183400.0
2014-02-12 10:00:00,70.0,70.28,69.91,70.09,570100.0,63.7144,63.9693,63.6325,63.7963,570100.0
2014-02-12 10:30:00,70.09,70.24,69.87,69.97,371000.0,63.7963,63.9328,63.5961,63.6871,371000.0
2014-02-12 11:00:00,69.94,70.1,69.65,69.72,241100.0,63.6598,63.8054,63.3958,63.4595,241100.0
2014-02-12 11:30:00,69.72,69.9,69.71,69.89,229700.0,63.4595,63.6234,63.4504,63.6143,229700.0
2014-02-12 12:00:00,69.89,70.0,69.86,69.92,151700.0,63.6143,63.7144,63.587,63.6416,151700.0
2014-02-12 12:30:00,69.92,70.01,69.88,69.96,141900.0,63.6416,63.7235,63.6052,63.678,141900.0
2014-02-12 13:00:00,69.96,70.0,69.91,69.93,128300.0,63.678,63.7144,63.6325,63.6507,128300.0
2014-02-12 13:30:00,69.93,69.96,69.79,69.91,205300.0,63.6507,63.678,63.5233,63.6325,205300.0
2014-02-12 14:00:00,69.91,69.98,69.84,69.95,115600.0,63.6325,63.6962,63.5688,63.6689,115600.0
2014-02-12 14:30:00,69.95,69.95,69.87,69.9,200500.0,63.6689,63.6689,63.5961,63.6234,200500.0
2014-02-12 15:00:00,69.91,69.92,69.8,69.81,281600.0,63.6325,63.6416,63.5324,63.5415,281600.0
2014-02-12 15:30:00,69.81,69.91,69.71,69.72,652500.0,63.5415,63.6325,63.4504,63.4595,652500.0
2014-02-13 09:30:00,69.42,69.68,69.15,69.16,207500.0,63.1865,63.4231,62.9407,62.9498,207500.0
2014-02-13 10:00:00,69.17,69.42,69.12,69.24,332700.0,62.9589,63.1865,62.9134,63.0226,332700.0
2014-02-13 10:30:00,69.24,69.5,69.19,69.46,238500.0,63.0226,63.2593,62.9771,63.2229,238500.0
2014-02-13 11:00:00,69.48,69.78,69.45,69.74,187700.0,63.2411,63.5142,63.2138,63.4777,187700.0
2014-02-13 11:30:00,69.73,69.84,69.64,69.7,180000.0,63.4686,63.5688,63.3867,63.4413,180000.0
2014-02-13 12:00:00,69.7,69.79,69.65,69.79,126700.0,63.4413,63.5233,63.3958,63.5233,126700.0
2014-02-13 12:30:00,69.79,70.13,69.77,70.12,145700.0,63.5233,63.8327,63.505,63.8236,145700.0
2014-02-13 13:00:00,70.12,70.19,70.09,70.12,144200.0,63.8236,63.8873,63.7963,63.8236,144200.0
2014-02-13 13:30:00,70.12,70.12,69.98,70.12,173700.0,63.8236,63.8236,63.6962,63.8236,173700.0
2014-02-13 14:00:00,70.12,70.47,70.12,70.43,225100.0,63.8236,64.1422,63.8236,64.1058,225100.0
2014-02-13 14:30:00,70.42,70.58,70.42,70.5,136000.0,64.0967,64.2423,64.0967,64.1695,136000.0
2014-02-13 15:00:00,70.5,70.56,70.48,70.56,156100.0,64.1695,64.2241,64.1513,64.2241,156100.0
2014-02-13 15:30:00,70.56,70.76,70.52,70.73,487600.0,64.2241,64.4062,64.1877,64.3788,487600.0
2014-02-14 09:30:00,70.55,70.83,70.32,70.4,199700.0,64.215,64.4699,64.0057,64.0785,199700.0
2014-02-14 10:00:00,70.42,70.82,70.33,70.8,155900.0,64.0967,64.4608,64.0148,64.4426,155900.0
2014-02-14 10:30:00,70.79,70.84,70.58,70.59,95800.0,64.4335,64.479,64.2423,64.2514,95800.0
2014-02-14 11:00:00,70.59,70.61,70.47,70.47,83600.0,64.2514,64.2696,64.1422,64.1422,83600.0
2014-02-14 11:30:00,70.47,70.51,70.41,70.49,56300.0,64.1422,64.1786,64.0876,64.1604,56300.0
2014-02-14 12:00:00,70.49,70.61,70.48,70.52,127700.0,64.1604,64.2696,64.1513,64.1877,127700.0
2014-02-14 12:30:00,70.52,70.6,70.47,70.6,80700.0,64.1877,64.2605,64.1422,64.2605,80700.0
2014-02-14 13:00:00,70.61,70.81,70.61,70.79,84500.0,64.2696,64.4517,64.2696,64.4335,84500.0
2014-02-14 13:30:00,70.79,71.15,70.75,71.14,146300.0,64.4335,64.7611,64.397,64.752,146300.0
2014-02-14 14:00:00,71.14,71.33,71.13,71.2,116000.0,64.752,64.925,64.7429,64.8066,116000.0
2014-02-14 14:30:00,71.19,71.59,71.19,71.57,143900.0,64.7975,65.1616,64.7975,65.1434,143900.0
2014-02-14 15:00:00,71.57,71.87,71.54,71.79,287100.0,65.1434,65.4165,65.1161,65.3437,287100.0
2014-02-14 15:30:00,71.79,71.87,71.63,71.69,617100.0,65.3437,65.4165,65.198,65.2526,617100.0
2014-02-18 09:30:00,71.35,73.0,71.35,72.63,390300.0,64.9432,66.445,64.9432,66.1082,390300.0
2014-02-18 10:00:00,72.62,72.83,72.5,72.83,200100.0,66.0991,66.2903,65.9899,66.2903,200100.0
2014-02-18 10:30:00,72.83,73.26,72.83,73.0,191200.0,66.2903,66.6817,66.2903,66.445,191200.0
2014-02-18 11:00:00,73.0,73.0,72.69,72.76,109900.0,66.445,66.445,66.1628,66.2266,109900.0
2014-02-18 11:30:00,72.75,72.76,72.51,72.71,97000.0,66.2175,66.2266,65.999,66.1811,97000.0
2014-02-18 12:00:00,72.7,72.78,72.62,72.75,56900.0,66.172,66.2448,66.0991,66.2175,56900.0
2014-02-18 12:30:00,72.76,72.78,72.63,72.66,75800.0,66.2266,66.2448,66.1082,66.1355,75800.0
2014-02-18 13:00:00,72.66,72.72,72.57,72.67,82200.0,66.1355,66.1902,66.0536,66.1446,82200.0
2014-02-18 13:30:00,72.66,72.76,72.65,72.7,99300.0,66.1355,66.2266,66.1264,66.172,99300.0
2014-02-18 14:00:00,72.72,73.02,72.7,72.99,128800.0,66.1902,66.4632,66.172,66.4359,128800.0
2014-02-18 14:30:00,72.98,73.21,72.96,73.02,145000.0,66.4268,66.6362,66.4086,66.4632,145000.0
2014-02-18 15:00:00,73.01,73.08,72.9,73.05,167000.0,66.4541,66.5178,66.354,66.4905,167000.0
2014-02-18 15:30:00,73.05,73.21,72.99,73.04,382300.0,66.4905,66.6362,66.4359,66.4814,382300.0
2014-02-19 09:30:00,73.19,73.4,72.86,73.05,163000.0,66.618,66.8091,66.3176,66.4905,163000.0
2014-02-19 10:00:00,73.08,73.49,72.93,73.45,134100.0,66.5178,66.891,66.3813,66.8546,134100.0
2014-02-19 10:30:00,73.46,73.54,73.42,73.51,137400.0,66.8637,66.9365,66.8273,66.9092,137400.0
2014-02-19 11:00:00,73.51,73.66,73.51,73.64,115200.0,66.9092,67.0457,66.9092,67.0275,115200.0
2014-02-19 11:30:00,73.6,73.62,73.28,73.28,98700.0,66.9911,67.0093,66.6999,66.6999,98700.0
2014-02-19 12:00:00,73.26,73.37,73.17,73.32,140700.0,66.6817,66.7818,66.5997,66.7363,140700.0
2014-02-19 12:30:00,73.32,73.43,73.3,73.37,113600.0,66.7363,66.8364,66.7181,66.7818,113600.0
2014-02-19 13:00:00,73.36,73.52,73.32,73.46,87400.0,66.7727,66.9183,66.7363,66.8637,87400.0
2014-02-19 13:30:00,73.46,73.56,73.4,73.47,99800.0,66.8637,66.9547,66.8091,66.8728,99800.0
2014-02-19 14:00:00,73.47,73.9,73.43,73.88,198800.0,66.8728,67.2642,66.8364,67.246,198800.0
2014-02-19 14:30:00,73.88,73.9,73.72,73.77,143900.0,67.246,67.2642,67.1004,67.1459,143900.0
2014-02-19 15:00:00,73.77,73.77,73.29,73.42,170300.0,67.1459,67.1459,66.709,66.8273,170300.0
2014-02-19 15:30:00,73.42,73.52,73.34,73.43,449800.0,66.8273,66.9183,66.7545,66.8364,449800.0
2014-02-20 09:30:00,73.67,73.89,73.17,73.25,149700.0,67.0548,67.2551,66.5997,66.6726,149700.0
2014-02-20 10:00:00,73.21,73.56,73.04,73.31,118100.0,66.6362,66.9547,66.4814,66.7272,118100.0
2014-02-20 10:30:00,73.33,73.49,73.29,73.35,53900.0,66.7454,66.891,66.709,66.7636,53900.0
2014-02-20 11:00:00,73.36,73.61,73.36,73.5,50700.0,66.7727,67.0002,66.7727,66.9001,50700.0
2014-02-20 11:30:00,73.48,73.77,73.42,73.76,73700.0,66.8819,67.1459,66.8273,67.1368,73700.0
2014-02-20 12:00:00,73.76,74.09,73.67,74.07,105800.0,67.1368,67.4371,67.0548,67.4189,105800.0
2014-02-20 12:30:00,74.08,74.19,73.95,74.12,73000.0,67.428,67.5282,67.3097,67.4644,73000.0
2014-02-20 13:00:00,74.14,74.16,74.08,74.14,86800.0,67.4826,67.5009,67.428,67.4826,86800.0
2014-02-20 13:30:00,74.14,74.16,73.87,73.91,89200.0,67.4826,67.5009,67.2369,67.2733,89200.0
2014-02-20 14:00:00,73.9,73.95,73.77,73.79,105400.0,67.2642,67.3097,67.1459,67.1641,105400.0
2014-02-20 14:30:00,73.79,73.91,73.7,73.87,94000.0,67.1641,67.2733,67.0822,67.2369,94000.0
2014-02-20 15:00:00,73.87,73.92,73.68,73.69,152800.0,67.2369,67.2824,67.064,67.0731,152800.0
2014-02-20 15:30:00,73.7,73.9,73.59,73.86,385200.0,67.0822,67.2642,66.982,67.2278,385200.0
2014-02-21 09:30:00,75.47,78.5,74.2,78.06,981400.0,68.6932,71.4511,67.5373,71.0507,981400.0
2014-02-21 10:00:00,78.06,78.74,77.55,77.83,651200.0,71.0507,71.6696,70.5864,70.8413,651200.0
2014-02-21 10:30:00,77.83,77.96,77.36,77.59,577000.0,70.8413,70.9596,70.4135,70.6229,577000.0
2014-02-21 11:00:00,77.6,77.79,77.36,77.64,422500.0,70.632,70.8049,70.4135,70.6684,422500.0
2014-02-21 11:30:00,77.69,77.71,77.09,77.25,325400.0,70.7139,70.7321,70.1678,70.3134,325400.0
2014-02-21 12:00:00,77.25,77.74,77.25,77.55,245100.0,70.3134,70.7594,70.3134,70.5864,245100.0
2014-02-21 12:30:00,77.55,77.59,77.12,77.27,124600.0,70.5864,70.6229,70.1951,70.3316,124600.0
2014-02-21 13:00:00,77.26,77.73,77.26,77.63,135800.0,70.3225,70.7503,70.3225,70.6593,135800.0
2014-02-21 13:30:00,77.63,77.73,77.48,77.66,131400.0,70.6593,70.7503,70.5227,70.6866,131400.0
2014-02-21 14:00:00,77.66,77.9,77.65,77.73,166300.0,70.6866,70.905,70.6775,70.7503,166300.0
2014-02-21 14:30:00,77.72,77.77,77.44,77.49,137900.0,70.7412,70.7867,70.4863,70.5318,137900.0
2014-02-21 15:00:00,77.48,77.69,77.48,77.48,155800.0,70.5227,70.7139,70.5227,70.5227,155800.0
2014-02-21 15:30:00,77.48,77.61,77.24,77.25,517400.0,70.5227,70.6411,70.3043,70.3134,517400.0
2014-02-24 09:30:00,76.67,77.39,76.41,77.24,211100.0,69.7855,70.4408,69.5488,70.3043,211100.0
2014-02-24 10:00:00,77.25,77.6,77.15,77.37,194400.0,70.3134,70.632,70.2224,70.4226,194400.0
2014-02-24 10:30:00,77.39,77.95,77.39,77.87,179900.0,70.4408,70.9505,70.4408,70.8777,179900.0
2014-02-24 11:00:00,77.88,78.17,77.85,78.15,147800.0,70.8868,71.1508,70.8595,71.1326,147800.0
2014-02-24 11:30:00,78.15,78.18,77.75,78.15,123100.0,71.1326,71.1599,70.7685,71.1326,123100.0
2014-02-24 12:00:00,78.15,78.17,77.99,78.0,99800.0,71.1326,71.1508,70.9869,70.996,99800.0
2014-02-24 12:30:00,78.0,78.03,77.92,77.96,76500.0,70.996,71.0233,70.9232,70.9596,76500.0
2014-02-24 13:00:00,77.96,78.03,77.94,77.98,65100.0,70.9596,71.0233,70.9414,70.9778,65100.0
2014-02-24 13:30:00,77.99,78.05,77.93,77.97,73000.0,70.9869,71.0416,70.9323,70.9687,73000.0
2014-02-24 14:00:00,77.97,78.03,77.96,78.02,85200.0,70.9687,71.0233,70.9596,71.0142,85200.0
2014-02-24 14:30:00,78.03,78.09,77.87,77.87,92100.0,71.0233,71.078,70.8777,70.8777,92100.0
2014-02-24 15:00:00,77.87,77.88,77.68,77.68,164200.0,70.8777,70.8868,70.7048,70.7048,164200.0
2014-02-24 15:30:00,77.68,77.73,77.37,77.41,379100.0,70.7048,70.7503,70.4226,70.459,379100.0
2014-02-25 09:30:00,77.55,77.66,76.71,76.82,129900.0,70.5864,70.6866,69.8219,69.922,129900.0
2014-02-25 10:00:00,76.72,76.97,76.65,76.86,97000.0,69.831,70.0585,69.7673,69.9584,97000.0
2014-02-25 10:30:00,76.85,77.17,76.85,77.01,103700.0,69.9493,70.2406,69.9493,70.0949,103700.0
2014-02-25 11:00:00,77.01,77.22,76.9,77.22,66900.0,70.0949,70.2861,69.9948,70.2861,66900.0
2014-02-25 11:30:00,77.2,77.23,76.97,77.0,69600.0,70.2679,70.2952,70.0585,70.0858,69600.0
2014-02-25 12:00:00,77.0,77.01,76.89,77.0,46100.0,70.0858,70.0949,69.9857,70.0858,46100.0
2014-02-25 12:30:00,77.0,77.07,76.87,77.03,47700.0,70.0858,70.1495,69.9675,70.1131,47700.0
2014-02-25 13:00:00,77.04,77.07,76.96,77.05,52000.0,70.1222,70.1495,70.0494,70.1313,52000.0
2014-02-25 13:30:00,77.05,77.15,76.97,77.01,50300.0,70.1313,70.2224,70.0585,70.0949,50300.0
2014-02-25 14:00:00,77.0,77.06,76.9,76.99,59700.0,70.0858,70.1404,69.9948,70.0767,59700.0
2014-02-25 14:30:00,76.98,77.07,76.97,77.04,52000.0,70.0676,70.1495,70.0585,70.1222,52000.0
2014-02-25 15:00:00,77.04,77.3,77.02,77.3,114400.0,70.1222,70.3589,70.104,70.3589,114400.0
2014-02-25 15:30:00,77.27,77.43,77.23,77.33,298400.0,70.3316,70.4772,70.2952,70.3862,298400.0
2014-02-26 09:30:00,81.45,81.45,77.39,77.55,103400.0,74.1362,74.1362,70.4408,70.5864,103400.0
2014-02-26 10:00:00,77.59,77.97,77.58,77.97,57000.0,70.6229,70.9687,70.6138,70.9687,57000.0
2014-02-26 10:30:00,77.99,78.01,77.61,77.61,70300.0,70.9869,71.0051,70.6411,70.6411,70300.0
2014-02-26 11:00:00,77.62,77.79,77.51,77.78,47900.0,70.6502,70.8049,70.55,70.7958,47900.0
2014-02-26 11:30:00,77.78,77.82,77.52,77.61,48600.0,70.7958,70.8322,70.5591,70.6411,48600.0
2014-02-26 12:00:00,77.62,77.64,77.54,77.62,37200.0,70.6502,70.6684,70.5773,70.6502,37200.0
2014-02-26 12:30:00,77.61,77.75,77.61,77.71,51800.0,70.6411,70.7685,70.6411,70.7321,51800.0
2014-02-26 13:00:00,77.7,77.83,77.56,77.83,101400.0,70.723,70.8413,70.5955,70.8413,101400.0
2014-02-26 13:30:00,77.84,77.97,77.74,77.74,65700.0,70.8504,70.9687,70.7594,70.7594,65700.0
2014-02-26 14:00:00,77.74,77.74,77.24,77.26,95300.0,70.7594,70.7594,70.3043,70.3225,95300.0
2014-02-26 14:30:00,77.25,77.51,77.23,77.46,53700.0,70.3134,70.55,70.2952,70.5045,53700.0
2014-02-26 15:00:00,77.46,77.56,77.34,77.56,104100.0,70.5045,70.5955,70.3953,70.5955,104100.0
2014-02-26 15:30:00,77.57,77.72,77.53,77.71,197000.0,70.6047,70.7412,70.5682,70.7321,197000.0
2014-02-27 09:30:00,77.44,77.73,77.19,77.25,92500.0,70.4863,70.7503,70.2588,70.3134,92500.0
2014-02-27 10:00:00,77.25,77.47,77.09,77.2,68000.0,70.3134,70.5136,70.1678,70.2679,68000.0
2014-02-27 10:30:00,77.22,77.44,77.19,77.34,44900.0,70.2861,70.4863,70.2588,70.3953,44900.0
2014-02-27 11:00:00,77.35,77.61,77.28,77.61,65500.0,70.4044,70.6411,70.3407,70.6411,65500.0
2014-02-27 11:30:00,77.61,77.61,77.36,77.39,34500.0,70.6411,70.6411,70.4135,70.4408,34500.0
2014-02-27 12:00:00,77.41,77.54,77.34,77.48,27200.0,70.459,70.5773,70.3953,70.5227,27200.0
2014-02-27 12:30:00,77.49,77.51,77.41,77.48,33400.0,70.5318,70.55,70.459,70.5227,33400.0
2014-02-27 13:00:00,77.48,77.88,77.45,77.88,77400.0,70.5227,70.8868,70.4954,70.8868,77400.0
2014-02-27 13:30:00,77.88,78.09,77.87,78.09,78900.0,70.8868,71.078,70.8777,71.078,78900.0
2014-02-27 14:00:00,78.09,78.16,77.98,77.99,93900.0,71.078,71.1417,70.9778,70.9869,93900.0
2014-02-27 14:30:00,77.98,78.07,77.92,78.05,64200.0,70.9778,71.0598,70.9232,71.0416,64200.0
2014-02-27 15:00:00,78.04,78.14,77.95,77.95,107000.0,71.0324,71.1235,70.9505,70.9505,107000.0
2014-02-27 15:30:00,77.96,78.13,77.91,78.11,231400.0,70.9596,71.1144,70.9141,71.0962,231400.0
2014-02-28 09:30:00,77.39,78.3,77.29,77.63,129900.0,70.4408,71.2691,70.3498,70.6593,129900.0
2014-02-28 10:00:00,77.63,77.9,77.61,77.62,155400.0,70.6593,70.905,70.6411,70.6502,155400.0
2014-02-28 10:30:00,77.63,77.71,77.47,77.63,89200.0,70.6593,70.7321,70.5136,70.6593,89200.0
2014-02-28 11:00:00,77.65,78.16,77.62,78.13,77500.0,70.6775,71.1417,70.6502,71.1144,77500.0
2014-02-28 11:30:00,78.16,78.27,78.07,78.07,57900.0,71.1417,71.2418,71.0598,71.0598,57900.0
2014-02-28 12:00:00,78.08,78.15,77.99,78.13,38300.0,71.0689,71.1326,70.9869,71.1144,38300.0
2014-02-28 12:30:00,78.12,78.17,78.01,78.05,26000.0,71.1053,71.1508,71.0051,71.0416,26000.0
2014-02-28 13:00:00,78.07,78.07,77.94,77.95,30300.0,71.0598,71.0598,70.9414,70.9505,30300.0
2014-02-28 13:30:00,77.96,77.99,77.78,77.85,55700.0,70.9596,70.9869,70.7958,70.8595,55700.0
2014-02-28 14:00:00,77.84,77.88,77.75,77.81,51100.0,70.8504,70.8868,70.7685,70.8231,51100.0
2014-02-28 14:30:00,77.81,77.84,77.57,77.65,98900.0,70.8231,70.8504,70.6047,70.6775,98900.0
2014-02-28 15:00:00,77.63,77.67,77.27,77.64,157700.0,70.6593,70.6957,70.3316,70.6684,157700.0
2014-02-28 15:30:00,77.64,78.21,77.64,78.15,497100.0,70.6684,71.1872,70.6684,71.1326,497100.0
2014-03-03 09:30:00,78.59,78.74,77.61,77.89,199700.0,71.5331,71.6696,70.6411,70.8959,199700.0
2014-03-03 10:00:00,77.91,78.06,77.26,77.53,148500.0,70.9141,71.0507,70.3225,70.5682,148500.0
2014-03-03 10:30:00,77.57,77.76,77.41,77.69,107200.0,70.6047,70.7776,70.459,70.7139,107200.0
2014-03-03 11:00:00,77.72,77.75,77.39,77.63,60900.0,70.7412,70.7685,70.4408,70.6593,60900.0
2014-03-03 11:30:00,77.63,77.64,77.26,77.34,75200.0,70.6593,70.6684,70.3225,70.3953,75200.0
2014-03-03 12:00:00,77.35,77.48,77.23,77.38,72700.0,70.4044,70.5227,70.2952,70.4317,72700.0
2014-03-03 12:30:00,77.38,77.52,77.34,77.52,52600.0,70.4317,70.5591,70.3953,70.5591,52600.0
2014-03-03 13:00:00,77.54,77.78,77.54,77.69,41600.0,70.5773,70.7958,70.5773,70.7139,41600.0
2014-03-03 13:30:00,77.7,77.81,77.53,77.75,63200.0,70.723,70.8231,70.5682,70.7685,63200.0
2014-03-03 14:00:00,77.76,77.93,77.72,77.72,51200.0,70.7776,70.9323,70.7412,70.7412,51200.0
2014-03-03 14:30:00,77.73,77.97,77.68,77.91,63900.0,70.7503,70.9687,70.7048,70.9141,63900.0
2014-03-03 15:00:00,77.9,77.9,77.63,77.69,79100.0,70.905,70.905,70.6593,70.7139,79100.0
2014-03-03 15:30:00,77.69,77.87,77.63,77.87,198000.0,70.7139,70.8777,70.6593,70.8777,198000.0
2014-03-04 09:30:00,78.59,80.96,78.5,80.91,482000.0,71.5331,73.6902,71.4511,73.6447,482000.0
2014-03-04 10:00:00,80.93,81.19,80.48,80.59,313400.0,73.6629,73.8996,73.2534,73.3535,313400.0
2014-03-04 10:30:00,80.61,80.82,80.37,80.44,259800.0,73.3717,73.5628,73.1532,73.2169,259800.0
2014-03-04 11:00:00,80.44,80.47,80.35,80.43,81600.0,73.2169,73.2442,73.135,73.2078,81600.0
2014-03-04 11:30:00,80.44,80.86,80.37,80.72,176400.0,73.2169,73.5992,73.1532,73.4718,176400.0
2014-03-04 12:00:00,80.7,81.11,80.64,81.07,87300.0,73.4536,73.8268,73.399,73.7904,87300.0
2014-03-04 12:30:00,81.06,81.12,80.8,81.07,118200.0,73.7813,73.8359,73.5446,73.7904,118200.0
2014-03-04 13:00:00,81.05,81.23,81.0,81.19,97700.0,73.7722,73.936,73.7267,73.8996,97700.0
2014-03-04 13:30:00,81.19,81.24,80.53,80.58,218300.0,73.8996,73.9451,73.2989,73.3444,218300.0
2014-03-04 14:00:00,80.58,80.6,80.36,80.41,75300.0,73.3444,73.3626,73.1441,73.1896,75300.0
2014-03-04 14:30:00,80.41,80.53,80.22,80.44,63800.0,73.1896,73.2989,73.0167,73.2169,63800.0
2014-03-04 15:00:00,80.42,80.73,80.42,80.59,134300.0,73.1987,73.4809,73.1987,73.3535,134300.0
2014-03-04 15:30:00,80.58,80.92,80.53,80.91,433400.0,73.3444,73.6538,73.2989,73.6447,433400.0
2014-03-05 09:30:00,80.87,80.89,80.17,80.35,316400.0,73.6083,73.6265,72.9712,73.135,316400.0
2014-03-05 10:00:00,80.36,80.5,80.12,80.35,97000.0,73.1441,73.2716,72.9257,73.135,97000.0
2014-03-05 10:30:00,80.37,80.63,80.36,80.55,98100.0,73.1532,73.3899,73.1441,73.3171,98100.0
2014-03-05 11:00:00,80.55,80.75,80.52,80.58,122000.0,73.3171,73.4991,73.2898,73.3444,122000.0
2014-03-05 11:30:00,80.58,80.78,80.58,80.72,54900.0,73.3444,73.5264,73.3444,73.4718,54900.0
2014-03-05 12:00:00,80.71,80.73,80.63,80.69,64000.0,73.4627,73.4809,73.3899,73.4445,64000.0
2014-03-05 12:30:00,80.69,80.75,80.65,80.72,143400.0,73.4445,73.4991,73.4081,73.4718,143400.0
2014-03-05 13:00:00,80.71,80.83,80.69,80.75,67600.0,73.4627,73.5719,73.4445,73.4991,67600.0
2014-03-05 13:30:00,80.75,80.8,80.5,80.57,75600.0,73.4991,73.5446,73.2716,73.3353,75600.0
2014-03-05 14:00:00,80.57,80.77,80.57,80.73,86900.0,73.3353,73.5173,73.3353,73.4809,86900.0
2014-03-05 14:30:00,80.75,80.8,80.69,80.7,73600.0,73.4991,73.5446,73.4445,73.4536,73600.0
2014-03-05 15:00:00,80.7,80.73,80.59,80.73,85500.0,73.4536,73.4809,73.3535,73.4809,85500.0
2014-03-05 15:30:00,80.74,80.77,80.6,80.62,307000.0,73.49,73.5173,73.3626,73.3808,307000.0
2014-03-06 09:30:00,80.45,81.06,80.44,80.88,266600.0,73.226,73.7813,73.2169,73.6174,266600.0
2014-03-06 10:00:00,80.88,81.0,80.63,81.0,74700.0,73.6174,73.7267,73.3899,73.7267,74700.0
2014-03-06 10:30:00,81.0,81.12,80.95,81.06,145400.0,73.7267,73.8359,73.6811,73.7813,145400.0
2014-03-06 11:00:00,81.06,81.08,80.88,80.99,46600.0,73.7813,73.7995,73.6174,73.7176,46600.0
2014-03-06 11:30:00,80.99,81.01,80.79,80.8,47000.0,73.7176,73.7358,73.5355,73.5446,47000.0
2014-03-06 12:00:00,80.81,80.85,80.67,80.72,40300.0,73.5537,73.5901,73.4263,73.4718,40300.0
2014-03-06 12:30:00,80.73,80.76,80.64,80.69,34500.0,73.4809,73.5082,73.399,73.4445,34500.0
2014-03-06 13:00:00,80.71,80.76,80.67,80.71,46000.0,73.4627,73.5082,73.4263,73.4627,46000.0
2014-03-06 13:30:00,80.72,80.75,80.66,80.72,46600.0,73.4718,73.4991,73.4172,73.4718,46600.0
2014-03-06 14:00:00,80.72,80.92,80.7,80.89,45000.0,73.4718,73.6538,73.4536,73.6265,45000.0
2014-03-06 14:30:00,80.91,80.99,80.88,80.88,42500.0,73.6447,73.7176,73.6174,73.6174,42500.0
2014-03-06 15:00:00,80.88,80.88,80.65,80.7,55500.0,73.6174,73.6174,73.4081,73.4536,55500.0
2014-03-06 15:30:00,80.7,80.76,80.6,80.72,199400.0,73.4536,73.5082,73.3626,73.4718,199400.0
2014-03-07 09:30:00,81.29,81.97,80.57,81.79,465700.0,73.9906,74.6096,73.3353,74.4457,465700.0
2014-03-07 10:00:00,81.79,82.25,81.59,82.18,222600.0,74.4457,74.8644,74.2637,74.8007,222600.0
2014-03-07 10:30:00,82.19,82.38,81.71,81.74,118100.0,74.8098,74.9827,74.3729,74.4002,118100.0
2014-03-07 11:00:00,81.72,81.74,81.35,81.6,100700.0,74.382,74.4002,74.0452,74.2728,100700.0
2014-03-07 11:30:00,81.6,81.99,81.54,81.93,143600.0,74.2728,74.6278,74.2182,74.5731,143600.0
2014-03-07 12:00:00,81.93,82.05,81.89,82.01,239300.0,74.5731,74.6824,74.5367,74.646,239300.0
2014-03-07 12:30:00,82.0,82.06,81.76,81.78,74200.0,74.6369,74.6915,74.4184,74.4366,74200.0
2014-03-07 13:00:00,81.77,81.77,81.48,81.49,65500.0,74.4275,74.4275,74.1636,74.1727,65500.0
2014-03-07 13:30:00,81.49,81.77,81.43,81.76,46700.0,74.1727,74.4275,74.118,74.4184,46700.0
2014-03-07 14:00:00,81.76,81.84,81.45,81.47,90400.0,74.4184,74.4912,74.1362,74.1545,90400.0
2014-03-07 14:30:00,81.48,81.78,81.47,81.73,92000.0,74.1636,74.4366,74.1545,74.3911,92000.0
2014-03-07 15:00:00,81.72,81.96,81.68,81.85,168700.0,74.382,74.6005,74.3456,74.5003,168700.0
2014-03-07 15:30:00,81.86,82.22,81.75,82.21,617900.0,74.5094,74.8371,74.4093,74.828,617900.0
2014-03-10 09:30:00,81.92,82.33,81.56,82.25,159800.0,74.564,74.9372,74.2364,74.8644,159800.0
2014-03-10 10:00:00,82.25,82.25,81.51,81.6,84100.0,74.8644,74.8644,74.1909,74.2728,84100.0
2014-03-10 10:30:00,81.58,81.68,81.31,81.44,100100.0,74.2546,74.3456,74.0088,74.1271,100100.0
2014-03-10 11:00:00,81.43,81.75,81.35,81.69,113200.0,74.118,74.4093,74.0452,74.3547,113200.0
2014-03-10 11:30:00,81.68,81.88,81.54,81.77,79600.0,74.3456,74.5276,74.2182,74.4275,79600.0
2014-03-10 12:00:00,81.75,81.98,81.63,81.83,99600.0,74.4093,74.6187,74.3001,74.4821,99600.0
2014-03-10 12:30:00,81.86,81.92,81.64,81.91,73600.0,74.5094,74.564,74.3092,74.5549,73600.0
2014-03-10 13:00:00,81.92,81.92,81.71,81.78,98900.0,74.564,74.564,74.3729,74.4366,98900.0
2014-03-10 13:30:00,81.77,81.78,81.56,81.6,109400.0,74.4275,74.4366,74.2364,74.2728,109400.0
2014-03-10 14:00:00,81.59,81.62,81.48,81.52,105200.0,74.2637,74.291,74.1636,74.2,105200.0
2014-03-10 14:30:00,81.52,81.55,81.48,81.53,102000.0,74.2,74.2273,74.1636,74.2091,102000.0
2014-03-10 15:00:00,81.53,81.55,81.48,81.51,138900.0,74.2091,74.2273,74.1636,74.1909,138900.0
2014-03-10 15:30:00,81.51,81.82,81.46,81.82,377800.0,74.1909,74.473,74.1454,74.473,377800.0
2014-03-11 09:30:00,81.86,82.4,81.53,81.53,130800.0,74.5094,75.0009,74.2091,74.2091,130800.0
2014-03-11 10:00:00,81.58,81.58,81.27,81.53,122100.0,74.2546,74.2546,73.9724,74.2091,122100.0
2014-03-11 10:30:00,81.53,81.76,81.53,81.65,88900.0,74.2091,74.4184,74.2091,74.3183,88900.0
2014-03-11 11:00:00,81.65,81.66,81.44,81.58,77300.0,74.3183,74.3274,74.1271,74.2546,77300.0
2014-03-11 11:30:00,81.58,81.59,81.27,81.47,71800.0,74.2546,74.2637,73.9724,74.1545,71800.0
2014-03-11 12:00:00,81.47,81.52,81.19,81.3,72800.0,74.1545,74.2,73.8996,73.9997,72800.0
2014-03-11 12:30:00,81.3,81.46,81.26,81.37,69900.0,73.9997,74.1454,73.9633,74.0634,69900.0
2014-03-11 13:00:00,81.37,81.37,81.11,81.14,70400.0,74.0634,74.0634,73.8268,73.8541,70400.0
2014-03-11 13:30:00,81.14,81.46,81.1,81.43,82000.0,73.8541,74.1454,73.8177,74.118,82000.0
2014-03-11 14:00:00,81.44,81.46,81.14,81.17,88000.0,74.1271,74.1454,73.8541,73.8814,88000.0
2014-03-11 14:30:00,81.17,81.3,81.01,81.07,127600.0,73.8814,73.9997,73.7358,73.7904,127600.0
2014-03-11 15:00:00,81.09,81.11,80.83,81.05,155500.0,73.8086,73.8268,73.5719,73.7722,155500.0
2014-03-11 15:30:00,81.05,81.28,80.99,81.28,273600.0,73.7722,73.9815,73.7176,73.9815,273600.0
2014-03-12 09:30:00,81.09,81.13,80.51,80.67,147400.0,73.8086,73.845,73.2807,73.4263,147400.0
2014-03-12 10:00:00,80.71,81.19,80.66,80.85,185000.0,73.4627,73.8996,73.4172,73.5901,185000.0
2014-03-12 10:30:00,80.84,81.08,80.67,80.89,200600.0,73.581,73.7995,73.4263,73.6265,200600.0
2014-03-12 11:00:00,80.91,81.11,80.71,80.91,82900.0,73.6447,73.8268,73.4627,73.6447,82900.0
2014-03-12 11:30:00,80.93,81.06,80.53,80.53,103700.0,73.6629,73.7813,73.2989,73.2989,103700.0
2014-03-12 12:00:00,80.54,80.83,80.49,80.67,95600.0,73.308,73.5719,73.2625,73.4263,95600.0
2014-03-12 12:30:00,80.68,80.92,80.53,80.85,80400.0,73.4354,73.6538,73.2989,73.5901,80400.0
2014-03-12 13:00:00,80.88,80.93,80.73,80.77,76300.0,73.6174,73.6629,73.4809,73.5173,76300.0
2014-03-12 13:30:00,80.77,80.86,80.71,80.73,72700.0,73.5173,73.5992,73.4627,73.4809,72700.0
2014-03-12 14:00:00,80.74,80.96,80.73,80.96,133200.0,73.49,73.6902,73.4809,73.6902,133200.0
2014-03-12 14:30:00,80.97,81.14,80.9,81.02,117100.0,73.6994,73.8541,73.6356,73.7449,117100.0
2014-03-12 15:00:00,81.02,81.17,80.88,80.9,148800.0,73.7449,73.8814,73.6174,73.6356,148800.0
2014-03-12 15:30:00,80.9,80.97,80.84,80.93,384400.0,73.6356,73.6994,73.581,73.6629,384400.0
2014-03-13 09:30:00,81.16,81.44,80.75,81.0,74300.0,73.8723,74.1271,73.4991,73.7267,74300.0
2014-03-13 10:00:00,81.01,81.11,80.85,81.04,178200.0,73.7358,73.8268,73.5901,73.7631,178200.0
2014-03-13 10:30:00,81.06,81.08,80.71,80.71,67700.0,73.7813,73.7995,73.4627,73.4627,67700.0
2014-03-13 11:00:00,80.7,80.87,80.66,80.73,58600.0,73.4536,73.6083,73.4172,73.4809,58600.0
2014-03-13 11:30:00,80.71,80.88,80.65,80.77,42700.0,73.4627,73.6174,73.4081,73.5173,42700.0
2014-03-13 12:00:00,80.76,80.8,80.46,80.47,48800.0,73.5082,73.5446,73.2351,73.2442,48800.0
2014-03-13 12:30:00,80.47,80.76,80.47,80.59,87600.0,73.2442,73.5082,73.2442,73.3535,87600.0
2014-03-13 13:00:00,80.59,80.64,80.26,80.59,76300.0,73.3535,73.399,73.0531,73.3535,76300.0
2014-03-13 13:30:00,80.59,80.61,80.31,80.32,74300.0,73.3535,73.3717,73.0986,73.1077,74300.0
2014-03-13 14:00:00,80.37,80.37,80.14,80.25,57300.0,73.1532,73.1532,72.9439,73.044,57300.0
2014-03-13 14:30:00,80.27,80.46,80.25,80.35,45100.0,73.0622,73.2351,73.044,73.135,45100.0
2014-03-13 15:00:00,80.34,80.39,79.95,80.0,132500.0,73.1259,73.1714,72.7709,72.8165,132500.0
2014-03-13 15:30:00,80.0,80.16,79.94,80.14,315100.0,72.8165,72.9621,72.7618,72.9439,315100.0
2014-03-14 09:30:00,80.15,80.25,79.72,79.72,164400.0,72.953,73.044,72.5616,72.5616,164400.0
2014-03-14 10:00:00,79.75,80.21,79.75,80.03,77300.0,72.5889,73.0076,72.5889,72.8438,77300.0
2014-03-14 10:30:00,80.03,80.12,79.84,79.96,54700.0,72.8438,72.9257,72.6708,72.78,54700.0
2014-03-14 11:00:00,79.94,80.0,79.78,79.95,47600.0,72.7618,72.8165,72.6162,72.7709,47600.0
2014-03-14 11:30:00,79.96,80.39,79.95,80.27,138000.0,72.78,73.1714,72.7709,73.0622,138000.0
2014-03-14 12:00:00,80.28,80.3,79.9,79.9,48100.0,73.0713,73.0895,72.7254,72.7254,48100.0
2014-03-14 12:30:00,79.89,80.18,79.83,80.13,42800.0,72.7163,72.9803,72.6617,72.9348,42800.0
2014-03-14 13:00:00,80.15,80.19,79.98,80.0,24500.0,72.953,72.9894,72.7982,72.8165,24500.0
2014-03-14 13:30:00,80.0,80.1,79.91,79.99,45100.0,72.8165,72.9075,72.7345,72.8073,45100.0
2014-03-14 14:00:00,80.01,80.08,79.93,79.97,31100.0,72.8256,72.8893,72.7527,72.7891,31100.0
2014-03-14 14:30:00,79.95,79.98,79.59,79.6,62300.0,72.7709,72.7982,72.4433,72.4524,62300.0
2014-03-14 15:00:00,79.63,79.85,79.63,79.8,76800.0,72.4797,72.6799,72.4797,72.6344,76800.0
2014-03-14 15:30:00,79.79,79.92,79.75,79.9,202900.0,72.6253,72.7436,72.5889,72.7254,202900.0
2014-03-17 09:30:00,80.24,81.18,80.01,80.9,104400.0,73.0349,73.8905,72.8256,73.6356,104400.0
2014-03-17 10:00:00,80.9,81.07,80.59,80.64,74000.0,73.6356,73.7904,73.3535,73.399,74000.0
2014-03-17 10:30:00,80.62,80.75,80.57,80.59,36400.0,73.3808,73.4991,73.3353,73.3535,36400.0
2014-03-17 11:00:00,80.61,80.75,80.42,80.45,24200.0,73.3717,73.4991,73.1987,73.226,24200.0
2014-03-17 11:30:00,80.43,80.7,80.39,80.7,34000.0,73.2078,73.4536,73.1714,73.4536,34000.0
2014-03-17 12:00:00,80.73,80.83,80.66,80.8,55300.0,73.4809,73.5719,73.4172,73.5446,55300.0
2014-03-17 12:30:00,80.81,80.88,80.73,80.81,65900.0,73.5537,73.6174,73.4809,73.5537,65900.0
2014-03-17 13:00:00,80.81,80.89,80.73,80.73,52200.0,73.5537,73.6265,73.4809,73.4809,52200.0
2014-03-17 13:30:00,80.74,80.97,80.71,80.86,67200.0,73.49,73.6994,73.4627,73.5992,67200.0
2014-03-17 14:00:00,80.88,80.91,80.71,80.91,54200.0,73.6174,73.6447,73.4627,73.6447,54200.0
2014-03-17 14:30:00,80.89,80.92,80.76,80.89,57000.0,73.6265,73.6538,73.5082,73.6265,57000.0
2014-03-17 15:00:00,80.89,80.96,80.76,80.81,85400.0,73.6265,73.6902,73.5082,73.5537,85400.0
2014-03-17 15:30:00,80.82,80.87,80.53,80.55,201300.0,73.5628,73.6083,73.2989,73.3171,201300.0
2014-03-18 09:30:00,80.49,80.85,80.19,80.52,78300.0,73.2625,73.5901,72.9894,73.2898,78300.0
2014-03-18 10:00:00,80.57,80.6,80.31,80.57,70700.0,73.3353,73.3626,73.0986,73.3353,70700.0
2014-03-18 10:30:00,80.59,80.75,80.43,80.5,66600.0,73.3535,73.4991,73.2078,73.2716,66600.0
2014-03-18 11:00:00,80.48,80.7,80.48,80.65,124100.0,73.2534,73.4536,73.2534,73.4081,124100.0
2014-03-18 11:30:00,80.67,80.68,80.46,80.55,32800.0,73.4263,73.4354,73.2351,73.3171,32800.0
2014-03-18 12:00:00,80.56,80.7,80.56,80.66,45700.0,73.3262,73.4536,73.3262,73.4172,45700.0
2014-03-18 12:30:00,80.66,80.67,80.53,80.6,26200.0,73.4172,73.4263,73.2989,73.3626,26200.0
2014-03-18 13:00:00,80.61,80.71,80.59,80.66,31700.0,73.3717,73.4627,73.3535,73.4172,31700.0
2014-03-18 13:30:00,80.69,80.72,80.62,80.66,56900.0,73.4445,73.4718,73.3808,73.4172,56900.0
2014-03-18 14:00:00,80.67,80.76,80.66,80.72,37600.0,73.4263,73.5082,73.4172,73.4718,37600.0
2014-03-18 14:30:00,80.72,80.74,80.66,80.7,50600.0,73.4718,73.49,73.4172,73.4536,50600.0
2014-03-18 15:00:00,80.71,80.72,80.59,80.62,64000.0,73.4627,73.4718,73.3535,73.3808,64000.0
2014-03-18 15:30:00,80.64,80.7,80.56,80.65,164800.0,73.399,73.4536,73.3262,73.4081,164800.0
2014-03-19 09:30:00,80.28,80.54,79.64,80.21,113200.0,73.0713,73.308,72.4888,73.0076,113200.0
2014-03-19 10:00:00,80.21,80.25,80.04,80.18,50900.0,73.0076,73.044,72.8529,72.9803,50900.0
2014-03-19 10:30:00,80.16,80.25,79.94,80.23,51400.0,72.9621,73.044,72.7618,73.0258,51400.0
2014-03-19 11:00:00,80.22,80.47,80.21,80.46,48000.0,73.0167,73.2442,73.0076,73.2351,48000.0
2014-03-19 11:30:00,80.47,80.47,80.32,80.38,42500.0,73.2442,73.2442,73.1077,73.1623,42500.0
2014-03-19 12:00:00,80.37,80.5,80.36,80.46,65000.0,73.1532,73.2716,73.1441,73.2351,65000.0
2014-03-19 12:30:00,80.46,80.74,80.45,80.74,40800.0,73.2351,73.49,73.226,73.49,40800.0
2014-03-19 13:00:00,80.73,80.75,80.63,80.69,33500.0,73.4809,73.4991,73.3899,73.4445,33500.0
2014-03-19 13:30:00,80.7,80.71,80.63,80.68,37300.0,73.4536,73.4627,73.3899,73.4354,37300.0
2014-03-19 14:00:00,80.67,80.68,80.29,80.49,105500.0,73.4263,73.4354,73.0804,73.2625,105500.0
2014-03-19 14:30:00,80.49,80.56,80.36,80.47,64500.0,73.2625,73.3262,73.1441,73.2442,64500.0
2014-03-19 15:00:00,80.49,80.5,79.7,80.04,108200.0,73.2625,73.2716,72.5434,72.8529,108200.0
2014-03-19 15:30:00,80.03,80.36,79.98,80.21,159300.0,72.8438,73.1441,72.7982,73.0076,159300.0
2014-03-20 09:30:00,79.94,80.46,79.81,79.99,122000.0,72.7618,73.2351,72.6435,72.8073,122000.0
2014-03-20 10:00:00,80.02,80.54,79.89,80.36,65900.0,72.8347,73.308,72.7163,73.1441,65900.0
2014-03-20 10:30:00,80.4,80.48,80.26,80.33,28200.0,73.1805,73.2534,73.0531,73.1168,28200.0
2014-03-20 11:00:00,80.33,80.34,80.01,80.2,28700.0,73.1168,73.1259,72.8256,72.9985,28700.0
2014-03-20 11:30:00,80.18,80.24,80.15,80.24,22300.0,72.9803,73.0349,72.953,73.0349,22300.0
2014-03-20 12:00:00,80.24,80.44,80.1,80.44,23300.0,73.0349,73.2169,72.9075,73.2169,23300.0
2014-03-20 12:30:00,80.46,80.52,80.37,80.52,28600.0,73.2351,73.2898,73.1532,73.2898,28600.0
2014-03-20 13:00:00,80.49,80.59,80.46,80.47,22600.0,73.2625,73.3535,73.2351,73.2442,22600.0
2014-03-20 13:30:00,80.44,80.54,80.41,80.51,27700.0,73.2169,73.308,73.1896,73.2807,27700.0
2014-03-20 14:00:00,80.51,80.58,80.48,80.58,26200.0,73.2807,73.3444,73.2534,73.3444,26200.0
2014-03-20 14:30:00,80.59,80.62,80.45,80.52,28200.0,73.3535,73.3808,73.226,73.2898,28200.0
2014-03-20 15:00:00,80.51,80.51,80.35,80.43,48700.0,73.2807,73.2807,73.135,73.2078,48700.0
2014-03-20 15:30:00,80.44,80.7,80.44,80.69,170200.0,73.2169,73.4536,73.2169,73.4445,170200.0
2014-03-21 09:30:00,81.54,81.54,80.23,80.58,673700.0,74.2182,74.2182,73.0258,73.3444,673700.0
2014-03-21 10:00:00,80.55,80.65,80.29,80.44,81100.0,73.3171,73.4081,73.0804,73.2169,81100.0
2014-03-21 10:30:00,80.45,80.54,80.25,80.54,52800.0,73.226,73.308,73.044,73.308,52800.0
2014-03-21 11:00:00,80.55,80.77,80.4,80.74,58300.0,73.3171,73.5173,73.1805,73.49,58300.0
2014-03-21 11:30:00,80.73,80.84,80.64,80.69,41000.0,73.4809,73.581,73.399,73.4445,41000.0
2014-03-21 12:00:00,80.68,80.81,80.6,80.72,35300.0,73.4354,73.5537,73.3626,73.4718,35300.0
2014-03-21 12:30:00,80.71,80.74,80.47,80.49,26300.0,73.4627,73.49,73.2442,73.2625,26300.0
2014-03-21 13:00:00,80.48,80.48,80.1,80.16,43800.0,73.2534,73.2534,72.9075,72.9621,43800.0
2014-03-21 13:30:00,80.14,80.26,79.92,79.94,50400.0,72.9439,73.0531,72.7436,72.7618,50400.0
2014-03-21 14:00:00,79.95,80.11,79.83,79.84,54900.0,72.7709,72.9166,72.6617,72.6708,54900.0
2014-03-21 14:30:00,79.79,80.05,79.73,79.95,81300.0,72.6253,72.862,72.5707,72.7709,81300.0
2014-03-21 15:00:00,79.96,80.02,79.74,79.92,84100.0,72.78,72.8347,72.5798,72.7436,84100.0
2014-03-21 15:30:00,79.93,79.94,79.39,79.43,403700.0,72.7527,72.7618,72.2612,72.2976,403700.0
2014-03-24 09:30:00,79.36,79.81,79.02,79.29,195600.0,72.2339,72.6435,71.9245,72.1702,195600.0
2014-03-24 10:00:00,79.3,79.38,79.1,79.1,84600.0,72.1793,72.2521,71.9973,71.9973,84600.0
2014-03-24 10:30:00,79.11,79.11,78.57,78.73,101200.0,72.0064,72.0064,71.5149,71.6605,101200.0
2014-03-24 11:00:00,78.75,78.75,78.42,78.44,86800.0,71.6787,71.6787,71.3783,71.3965,86800.0
2014-03-24 11:30:00,78.43,78.51,78.14,78.3,78200.0,71.3874,71.4602,71.1235,71.2691,78200.0
2014-03-24 12:00:00,78.27,78.42,78.11,78.21,63700.0,71.2418,71.3783,71.0962,71.1872,63700.0
2014-03-24 12:30:00,78.2,78.27,78.08,78.11,48700.0,71.1781,71.2418,71.0689,71.0962,48700.0
2014-03-24 13:00:00,78.13,78.17,78.01,78.14,100200.0,71.1144,71.1508,71.0051,71.1235,100200.0
2014-03-24 13:30:00,78.15,78.5,78.15,78.5,78100.0,71.1326,71.4511,71.1326,71.4511,78100.0
2014-03-24 14:00:00,78.5,78.88,78.45,78.87,128400.0,71.4511,71.797,71.4056,71.7879,128400.0
2014-03-24 14:30:00,78.88,78.98,78.81,78.87,68100.0,71.797,71.888,71.7333,71.7879,68100.0
2014-03-24 15:00:00,78.86,78.92,78.69,78.9,89800.0,71.7788,71.8334,71.6241,71.8152,89800.0
2014-03-24 15:30:00,78.9,79.03,78.8,78.81,232600.0,71.8152,71.9336,71.7242,71.7333,232600.0
2014-03-25 09:30:00,79.38,79.38,78.91,79.18,131100.0,72.2521,72.2521,71.8243,72.0701,131100.0
2014-03-25 10:00:00,79.18,79.71,79.09,79.56,138800.0,72.0701,72.5525,71.9882,72.416,138800.0
2014-03-25 10:30:00,79.53,79.53,78.72,78.72,67900.0,72.3887,72.3887,71.6514,71.6514,67900.0
2014-03-25 11:00:00,78.71,78.99,78.67,78.78,57200.0,71.6423,71.8971,71.6059,71.706,57200.0
2014-03-25 11:30:00,78.8,78.8,78.3,78.33,56500.0,71.7242,71.7242,71.2691,71.2964,56500.0
2014-03-25 12:00:00,78.35,78.41,78.02,78.17,62000.0,71.3146,71.3692,71.0142,71.1508,62000.0
2014-03-25 12:30:00,78.17,78.32,78.05,78.05,150600.0,71.1508,71.2873,71.0416,71.0416,150600.0
2014-03-25 13:00:00,78.08,78.42,77.95,78.41,93800.0,71.0689,71.3783,70.9505,71.3692,93800.0
2014-03-25 13:30:00,78.42,78.49,78.28,78.41,32800.0,71.3783,71.442,71.2509,71.3692,32800.0
2014-03-25 14:00:00,78.42,78.75,78.42,78.72,62600.0,71.3783,71.6787,71.3783,71.6514,62600.0
2014-03-25 14:30:00,78.73,78.94,78.73,78.84,92800.0,71.6605,71.8516,71.6605,71.7606,92800.0
2014-03-25 15:00:00,78.85,78.94,78.74,78.76,81900.0,71.7697,71.8516,71.6696,71.6878,81900.0
2014-03-25 15:30:00,78.75,78.82,78.61,78.68,113200.0,71.6787,71.7424,71.5513,71.615,113200.0
2014-03-26 09:30:00,79.09,79.09,78.26,78.47,97700.0,71.9882,71.9882,71.2327,71.4238,97700.0
2014-03-26 10:00:00,78.43,78.67,78.09,78.24,66000.0,71.3874,71.6059,71.078,71.2145,66000.0
2014-03-26 10:30:00,78.23,78.4,78.19,78.19,41400.0,71.2054,71.3601,71.169,71.169,41400.0
2014-03-26 11:00:00,78.19,78.49,78.17,78.48,50800.0,71.169,71.442,71.1508,71.4329,50800.0
2014-03-26 11:30:00,78.47,78.48,78.15,78.34,60300.0,71.4238,71.4329,71.1326,71.3055,60300.0
2014-03-26 12:00:00,78.33,78.42,78.11,78.42,32400.0,71.2964,71.3783,71.0962,71.3783,32400.0
2014-03-26 12:30:00,78.41,78.57,78.35,78.54,33600.0,71.3692,71.5149,71.3146,71.4876,33600.0
2014-03-26 13:00:00,78.53,78.56,78.26,78.26,39700.0,71.4784,71.5058,71.2327,71.2327,39700.0
2014-03-26 13:30:00,78.25,78.3,78.06,78.24,112100.0,71.2236,71.2691,71.0507,71.2145,112100.0
2014-03-26 14:00:00,78.23,78.34,78.08,78.27,93300.0,71.2054,71.3055,71.0689,71.2418,93300.0
2014-03-26 14:30:00,78.28,78.36,78.12,78.32,193200.0,71.2509,71.3237,71.1053,71.2873,193200.0
2014-03-26 15:00:00,78.35,78.37,77.99,78.0,125700.0,71.3146,71.3328,70.9869,70.996,125700.0
2014-03-26 15:30:00,78.0,78.04,77.7,77.71,338000.0,70.996,71.0324,70.723,70.7321,338000.0
2014-03-27 09:30:00,77.41,77.6,76.91,77.05,135500.0,70.459,70.632,70.0039,70.1313,135500.0
2014-03-27 10:00:00,77.04,77.78,76.97,77.68,248100.0,70.1222,70.7958,70.0585,70.7048,248100.0
2014-03-27 10:30:00,77.69,77.8,77.49,77.67,90800.0,70.7139,70.814,70.5318,70.6957,90800.0
2014-03-27 11:00:00,77.68,77.96,77.68,77.72,121600.0,70.7048,70.9596,70.7048,70.7412,121600.0
2014-03-27 11:30:00,77.72,77.76,77.5,77.7,53500.0,70.7412,70.7776,70.5409,70.723,53500.0
2014-03-27 12:00:00,77.71,77.78,77.41,77.72,40900.0,70.7321,70.7958,70.459,70.7412,40900.0
2014-03-27 12:30:00,77.75,77.78,77.59,77.68,46300.0,70.7685,70.7958,70.6229,70.7048,46300.0
2014-03-27 13:00:00,77.67,77.84,77.61,77.73,118300.0,70.6957,70.8504,70.6411,70.7503,118300.0
2014-03-27 13:30:00,77.73,77.76,77.56,77.67,36000.0,70.7503,70.7776,70.5955,70.6957,36000.0
2014-03-27 14:00:00,77.67,77.79,77.51,77.77,37800.0,70.6957,70.8049,70.55,70.7867,37800.0
2014-03-27 14:30:00,77.76,77.77,77.55,77.65,168900.0,70.7776,70.7867,70.5864,70.6775,168900.0
2014-03-27 15:00:00,77.66,77.75,77.53,77.69,161400.0,70.6866,70.7685,70.5682,70.7139,161400.0
2014-03-27 15:30:00,77.69,77.77,77.5,77.58,356200.0,70.7139,70.7867,70.5409,70.6138,356200.0
2014-03-28 09:30:00,77.77,78.15,77.56,78.12,122800.0,70.7867,71.1326,70.5955,71.1053,122800.0
2014-03-28 10:00:00,78.14,78.25,77.92,77.94,144500.0,71.1235,71.2236,70.9232,70.9414,144500.0
2014-03-28 10:30:00,77.95,78.14,77.91,78.05,79900.0,70.9505,71.1235,70.9141,71.0416,79900.0
2014-03-28 11:00:00,78.05,78.1,77.95,78.04,35400.0,71.0416,71.0871,70.9505,71.0324,35400.0
2014-03-28 11:30:00,78.06,78.11,77.9,78.02,25900.0,71.0507,71.0962,70.905,71.0142,25900.0
2014-03-28 12:00:00,78.05,78.16,77.98,77.98,27700.0,71.0416,71.1417,70.9778,70.9778,27700.0
2014-03-28 12:30:00,78.0,78.09,77.94,77.95,20600.0,70.996,71.078,70.9414,70.9505,20600.0
2014-03-28 13:00:00,77.95,77.95,77.76,77.85,29000.0,70.9505,70.9505,70.7776,70.8595,29000.0
2014-03-28 13:30:00,77.85,77.97,77.78,77.79,27600.0,70.8595,70.9687,70.7958,70.8049,27600.0
2014-03-28 14:00:00,77.8,77.82,77.42,77.69,53000.0,70.814,70.8322,70.4681,70.7139,53000.0
2014-03-28 14:30:00,77.71,77.84,77.59,77.76,61400.0,70.7321,70.8504,70.6229,70.7776,61400.0
2014-03-28 15:00:00,77.78,77.85,77.66,77.81,47100.0,70.7958,70.8595,70.6866,70.8231,47100.0
2014-03-28 15:30:00,77.79,77.83,77.69,77.76,129400.0,70.8049,70.8413,70.7139,70.7776,129400.0
2014-03-31 09:30:00,78.27,78.43,78.01,78.42,88400.0,71.2418,71.3874,71.0051,71.3783,88400.0
2014-03-31 10:00:00,78.46,78.67,78.23,78.33,98800.0,71.4147,71.6059,71.2054,71.2964,98800.0
2014-03-31 10:30:00,78.31,78.49,78.19,78.38,65000.0,71.2782,71.442,71.169,71.3419,65000.0
2014-03-31 11:00:00,78.36,78.42,78.07,78.09,86300.0,71.3237,71.3783,71.0598,71.078,86300.0
2014-03-31 11:30:00,78.09,78.14,77.79,77.8,86600.0,71.078,71.1235,70.8049,70.814,86600.0
2014-03-31 12:00:00,77.83,78.01,77.73,77.88,109600.0,70.8413,71.0051,70.7503,70.8868,109600.0
2014-03-31 12:30:00,77.9,78.0,77.83,77.89,77000.0,70.905,70.996,70.8413,70.8959,77000.0
2014-03-31 13:00:00,77.88,77.94,77.81,77.89,44600.0,70.8868,70.9414,70.8231,70.8959,44600.0
2014-03-31 13:30:00,77.9,77.94,77.55,77.58,64000.0,70.905,70.9414,70.5864,70.6138,64000.0
2014-03-31 14:00:00,77.59,77.77,77.59,77.68,109800.0,70.6229,70.7867,70.6229,70.7048,109800.0
2014-03-31 14:30:00,77.66,77.89,77.66,77.79,139600.0,70.6866,70.8959,70.6866,70.8049,139600.0
2014-03-31 15:00:00,77.78,77.87,77.73,77.83,121200.0,70.7958,70.8777,70.7503,70.8413,121200.0
2014-03-31 15:30:00,77.84,77.86,77.57,77.73,359800.0,70.8504,70.8686,70.6047,70.7503,359800.0
2014-04-01 09:30:00,78.22,78.31,77.73,78.07,122800.0,71.1963,71.2782,70.7503,71.0598,122800.0
2014-04-01 10:00:00,78.07,78.49,78.0,78.36,152300.0,71.0598,71.442,70.996,71.3237,152300.0
2014-04-01 10:30:00,78.36,78.44,78.14,78.21,124000.0,71.3237,71.3965,71.1235,71.1872,124000.0
2014-04-01 11:00:00,78.2,78.23,78.08,78.14,83500.0,71.1781,71.2054,71.0689,71.1235,83500.0
2014-04-01 11:30:00,78.17,78.17,77.92,78.0,151700.0,71.1508,71.1508,70.9232,70.996,151700.0
2014-04-01 12:00:00,78.0,78.19,77.85,78.05,205400.0,70.996,71.169,70.8595,71.0416,205400.0
2014-04-01 12:30:00,78.07,78.29,78.07,78.28,80700.0,71.0598,71.26,71.0598,71.2509,80700.0
2014-04-01 13:00:00,78.27,78.29,78.14,78.26,84500.0,71.2418,71.26,71.1235,71.2327,84500.0
2014-04-01 13:30:00,78.27,78.48,78.25,78.46,84800.0,71.2418,71.4329,71.2236,71.4147,84800.0
2014-04-01 14:00:00,78.47,78.64,78.44,78.59,46300.0,71.4238,71.5786,71.3965,71.5331,46300.0
2014-04-01 14:30:00,78.6,78.62,78.52,78.56,49800.0,71.5422,71.5604,71.4693,71.5058,49800.0
2014-04-01 15:00:00,78.55,78.72,78.52,78.72,80400.0,71.4967,71.6514,71.4693,71.6514,80400.0
2014-04-01 15:30:00,78.73,78.92,78.65,78.87,368300.0,71.6605,71.8334,71.5877,71.7879,368300.0
2014-04-02 09:30:00,78.69,79.22,78.31,78.48,98600.0,71.6241,72.1065,71.2782,71.4329,98600.0
2014-04-02 10:00:00,78.52,78.73,78.36,78.7,76600.0,71.4693,71.6605,71.3237,71.6332,76600.0
2014-04-02 10:30:00,78.69,78.77,78.59,78.74,45900.0,71.6241,71.6969,71.5331,71.6696,45900.0
2014-04-02 11:00:00,78.75,78.94,78.67,78.87,104100.0,71.6787,71.8516,71.6059,71.7879,104100.0
2014-04-02 11:30:00,78.88,79.07,78.79,78.97,45400.0,71.797,71.97,71.7151,71.8789,45400.0
2014-04-02 12:00:00,79.0,79.02,78.85,78.86,38200.0,71.9062,71.9245,71.7697,71.7788,38200.0
2014-04-02 12:30:00,78.88,78.96,78.87,78.89,30000.0,71.797,71.8698,71.7879,71.8061,30000.0
2014-04-02 13:00:00,78.9,78.91,78.74,78.79,41400.0,71.8152,71.8243,71.6696,71.7151,41400.0
2014-04-02 13:30:00,78.81,78.91,78.74,78.8,170500.0,71.7333,71.8243,71.6696,71.7242,170500.0
2014-04-02 14:00:00,78.79,78.84,78.72,78.75,104800.0,71.7151,71.7606,71.6514,71.6787,104800.0
2014-04-02 14:30:00,78.72,78.82,78.67,78.8,49900.0,71.6514,71.7424,71.6059,71.7242,49900.0
2014-04-02 15:00:00,78.81,79.0,78.7,79.0,122800.0,71.7333,71.9062,71.6332,71.9062,122800.0
2014-04-02 15:30:00,79.0,79.03,78.88,78.97,228100.0,71.9062,71.9336,71.797,71.8789,228100.0
2014-04-03 09:30:00,79.0,79.43,78.43,78.66,59900.0,71.9062,72.2976,71.3874,71.5968,59900.0
2014-04-03 10:00:00,78.66,78.73,78.42,78.5,121100.0,71.5968,71.6605,71.3783,71.4511,121100.0
2014-04-03 10:30:00,78.5,78.56,78.3,78.41,66700.0,71.4511,71.5058,71.2691,71.3692,66700.0
2014-04-03 11:00:00,78.43,78.53,78.36,78.36,69700.0,71.3874,71.4784,71.3237,71.3237,69700.0
2014-04-03 11:30:00,78.37,78.47,78.35,78.46,97000.0,71.3328,71.4238,71.3146,71.4147,97000.0
2014-04-03 12:00:00,78.45,78.53,78.37,78.41,69900.0,71.4056,71.4784,71.3328,71.3692,69900.0
2014-04-03 12:30:00,78.42,78.43,78.35,78.39,76800.0,71.3783,71.3874,71.3146,71.351,76800.0
2014-04-03 13:00:00,78.39,78.44,78.37,78.38,50700.0,71.351,71.3965,71.3328,71.3419,50700.0
2014-04-03 13:30:00,78.39,78.42,78.33,78.36,95900.0,71.351,71.3783,71.2964,71.3237,95900.0
2014-04-03 14:00:00,78.36,78.39,78.34,78.35,63400.0,71.3237,71.351,71.3055,71.3146,63400.0
2014-04-03 14:30:00,78.35,78.36,78.08,78.24,88000.0,71.3146,71.3237,71.0689,71.2145,88000.0
2014-04-03 15:00:00,78.24,78.65,78.24,78.58,436600.0,71.2145,71.5877,71.2145,71.524,436600.0
2014-04-03 15:30:00,78.58,78.63,78.48,78.57,326100.0,71.524,71.5695,71.4329,71.5149,326100.0
2014-04-04 09:30:00,79.09,79.36,78.54,78.91,168900.0,71.9882,72.2339,71.4876,71.8243,168900.0
2014-04-04 10:00:00,78.82,79.0,78.53,78.86,178700.0,71.7424,71.9062,71.4784,71.7788,178700.0
2014-04-04 10:30:00,78.89,79.01,78.65,79.01,201500.0,71.8061,71.9153,71.5877,71.9153,201500.0
2014-04-04 11:00:00,78.99,79.0,78.21,78.28,83000.0,71.8971,71.9062,71.1872,71.2509,83000.0
2014-04-04 11:30:00,78.28,78.39,78.12,78.26,96100.0,71.2509,71.351,71.1053,71.2327,96100.0
2014-04-04 12:00:00,78.24,78.35,78.06,78.19,303400.0,71.2145,71.3146,71.0507,71.169,303400.0
2014-04-04 12:30:00,78.19,78.21,78.02,78.17,236100.0,71.169,71.1872,71.0142,71.1508,236100.0
2014-04-04 13:00:00,78.17,78.2,78.04,78.1,92900.0,71.1508,71.1781,71.0324,71.0871,92900.0
2014-04-04 13:30:00,78.09,78.15,77.69,77.71,100100.0,71.078,71.1326,70.7139,70.7321,100100.0
2014-04-04 14:00:00,77.7,77.78,77.48,77.52,49800.0,70.723,70.7958,70.5227,70.5591,49800.0
2014-04-04 14:30:00,77.5,77.54,77.15,77.31,60500.0,70.5409,70.5773,70.2224,70.368,60500.0
2014-04-04 15:00:00,77.28,77.48,77.13,77.45,90100.0,70.3407,70.5227,70.2042,70.4954,90100.0
2014-04-04 15:30:00,77.45,77.54,77.15,77.19,247300.0,70.4954,70.5773,70.2224,70.2588,247300.0
2014-04-07 09:30:00,76.96,77.19,76.18,76.6,105600.0,70.0494,70.2588,69.3395,69.7218,105600.0
2014-04-07 10:00:00,76.6,76.67,76.17,76.25,147600.0,69.7218,69.7855,69.3304,69.4032,147600.0
2014-04-07 10:30:00,76.24,76.31,75.92,76.05,68700.0,69.3941,69.4578,69.1028,69.2211,68700.0
2014-04-07 11:00:00,76.0,76.19,75.82,75.84,79300.0,69.1756,69.3486,69.0118,69.03,79300.0
2014-04-07 11:30:00,75.83,75.96,75.44,75.45,128500.0,69.0209,69.1392,68.6659,68.675,128500.0
2014-04-07 12:00:00,75.46,75.67,75.01,75.15,161800.0,68.6841,68.8753,68.2745,68.402,161800.0
2014-04-07 12:30:00,75.15,75.31,75.07,75.22,96700.0,68.402,68.5476,68.3291,68.4657,96700.0
2014-04-07 13:00:00,75.21,75.24,74.9,75.01,142000.0,68.4566,68.4839,68.1744,68.2745,142000.0
2014-04-07 13:30:00,75.01,75.08,74.76,74.78,141100.0,68.2745,68.3382,68.047,68.0652,141100.0
2014-04-07 14:00:00,74.77,74.81,74.3,74.55,168400.0,68.0561,68.0925,67.6283,67.8558,168400.0
2014-04-07 14:30:00,74.54,75.15,74.35,75.02,149400.0,67.8467,68.402,67.6738,68.2836,149400.0
2014-04-07 15:00:00,75.01,75.2,74.91,75.16,223800.0,68.2745,68.4475,68.1835,68.4111,223800.0
2014-04-07 15:30:00,75.16,75.17,74.75,74.79,543700.0,68.4111,68.4202,68.0379,68.0743,543700.0
2014-04-08 09:30:00,74.79,75.69,74.41,75.57,234000.0,68.2478,69.0691,67.901,68.9596,234000.0
2014-04-08 10:00:00,75.57,75.75,75.15,75.15,147900.0,68.9596,69.1238,68.5763,68.5763,147900.0
2014-04-08 10:30:00,75.13,75.35,75.03,75.07,104500.0,68.5581,68.7588,68.4668,68.5033,104500.0
2014-04-08 11:00:00,75.04,75.29,75.0,75.04,137400.0,68.4759,68.7041,68.4394,68.4759,137400.0
2014-04-08 11:30:00,75.05,75.16,74.7,74.99,98300.0,68.4851,68.5854,68.1657,68.4303,98300.0
2014-04-08 12:00:00,75.01,75.13,74.92,75.12,143800.0,68.4486,68.5581,68.3664,68.5489,143800.0
2014-04-08 12:30:00,75.12,75.15,74.81,74.82,76200.0,68.5489,68.5763,68.266,68.2752,76200.0
2014-04-08 13:00:00,74.83,75.06,74.83,74.86,96000.0,68.2843,68.4942,68.2843,68.3117,96000.0
2014-04-08 13:30:00,74.86,74.87,74.64,74.7,132700.0,68.3117,68.3208,68.1109,68.1657,132700.0
2014-04-08 14:00:00,74.72,74.81,74.45,74.6,133700.0,68.1839,68.266,67.9375,68.0744,133700.0
2014-04-08 14:30:00,74.62,74.78,74.44,74.48,128200.0,68.0927,68.2387,67.9284,67.9649,128200.0
2014-04-08 15:00:00,74.49,74.79,74.49,74.73,183800.0,67.974,68.2478,67.974,68.193,183800.0
2014-04-08 15:30:00,74.72,74.76,74.52,74.54,373100.0,68.1839,68.2204,68.0014,68.0197,373100.0
2014-04-09 09:30:00,74.48,74.9,74.12,74.42,118900.0,67.9649,68.3482,67.6364,67.9102,118900.0
2014-04-09 10:00:00,74.42,74.92,74.36,74.58,59400.0,67.9102,68.3664,67.8554,68.0562,59400.0
2014-04-09 10:30:00,74.6,74.75,74.43,74.43,29600.0,68.0744,68.2113,67.9193,67.9193,29600.0
2014-04-09 11:00:00,74.44,74.55,74.33,74.5,36800.0,67.9284,68.0288,67.828,67.9832,36800.0
2014-04-09 11:30:00,74.45,74.63,74.45,74.63,31100.0,67.9375,68.1018,67.9375,68.1018,31100.0
2014-04-09 12:00:00,74.61,74.63,74.44,74.46,64900.0,68.0835,68.1018,67.9284,67.9467,64900.0
2014-04-09 12:30:00,74.46,74.64,74.43,74.46,57000.0,67.9467,68.1109,67.9193,67.9467,57000.0
2014-04-09 13:00:00,74.5,74.51,74.38,74.44,38500.0,67.9832,67.9923,67.8737,67.9284,38500.0
2014-04-09 13:30:00,74.45,74.54,74.33,74.49,28700.0,67.9375,68.0197,67.828,67.974,28700.0
2014-04-09 14:00:00,74.52,74.93,74.52,74.83,85700.0,68.0014,68.3756,68.0014,68.2843,85700.0
2014-04-09 14:30:00,74.84,74.94,74.8,74.9,96800.0,68.2934,68.3847,68.2569,68.3482,96800.0
2014-04-09 15:00:00,74.89,74.97,74.81,74.84,123300.0,68.3391,68.4121,68.266,68.2934,123300.0
2014-04-09 15:30:00,74.84,75.13,74.81,75.09,273400.0,68.2934,68.5581,68.266,68.5216,273400.0
2014-04-10 09:30:00,75.04,75.16,74.64,75.03,106000.0,68.4759,68.5854,68.1109,68.4668,106000.0
2014-04-10 10:00:00,75.0,75.06,74.85,75.0,122200.0,68.4394,68.4942,68.3026,68.4394,122200.0
2014-04-10 10:30:00,75.0,75.0,74.56,74.56,93300.0,68.4394,68.4394,68.0379,68.0379,93300.0
2014-04-10 11:00:00,74.56,74.58,73.96,74.0,80100.0,68.0379,68.0562,67.4904,67.5269,80100.0
2014-04-10 11:30:00,74.05,74.15,73.97,74.02,60100.0,67.5725,67.6638,67.4995,67.5452,60100.0
2014-04-10 12:00:00,74.01,74.07,73.78,73.97,62800.0,67.536,67.5908,67.3261,67.4995,62800.0
2014-04-10 12:30:00,73.96,74.08,73.95,73.95,58500.0,67.4904,67.5999,67.4813,67.4813,58500.0
2014-04-10 13:00:00,73.97,74.03,73.66,73.75,64100.0,67.4995,67.5543,67.2166,67.2988,64100.0
2014-04-10 13:30:00,73.75,73.9,73.7,73.86,77500.0,67.2988,67.4357,67.2531,67.3992,77500.0
2014-04-10 14:00:00,73.86,74.01,73.79,73.9,185200.0,67.3992,67.536,67.3353,67.4357,185200.0
2014-04-10 14:30:00,73.89,73.9,73.69,73.81,111500.0,67.4265,67.4357,67.244,67.3535,111500.0
2014-04-10 15:00:00,73.79,73.8,73.44,73.67,175200.0,67.3353,67.3444,67.0159,67.2258,175200.0
2014-04-10 15:30:00,73.65,73.86,73.59,73.61,264800.0,67.2075,67.3992,67.1528,67.171,264800.0
2014-04-11 09:30:00,73.31,73.51,73.01,73.36,137800.0,66.8973,67.0798,66.6235,66.9429,137800.0
2014-04-11 10:00:00,73.32,73.34,72.7,73.25,97400.0,66.9064,66.9246,66.3406,66.8425,97400.0
2014-04-11 10:30:00,73.23,73.72,73.13,73.51,183800.0,66.8243,67.2714,66.733,67.0798,183800.0
2014-04-11 11:00:00,73.5,73.66,73.34,73.43,116300.0,67.0706,67.2166,66.9246,67.0068,116300.0
2014-04-11 11:30:00,73.42,73.42,73.16,73.24,101700.0,66.9976,66.9976,66.7604,66.8334,101700.0
2014-04-11 12:00:00,73.26,73.42,73.24,73.28,113600.0,66.8516,66.9976,66.8334,66.8699,113600.0
2014-04-11 12:30:00,73.29,73.41,73.15,73.2,60100.0,66.879,66.9885,66.7513,66.7969,60100.0
2014-04-11 13:00:00,73.2,73.21,72.9,72.92,142400.0,66.7969,66.806,66.5231,66.5414,142400.0
2014-04-11 13:30:00,72.91,73.32,72.87,73.0,85200.0,66.5323,66.9064,66.4957,66.6144,85200.0
2014-04-11 14:00:00,73.0,73.06,72.72,72.78,200200.0,66.6144,66.6691,66.3589,66.4136,200200.0
2014-04-11 14:30:00,72.78,72.78,72.44,72.55,112700.0,66.4136,66.4136,66.1034,66.2037,112700.0
2014-04-11 15:00:00,72.57,72.71,72.45,72.7,139200.0,66.222,66.3497,66.1125,66.3406,139200.0
2014-04-11 15:30:00,72.7,72.76,72.48,72.52,381900.0,66.3406,66.3954,66.1399,66.1764,381900.0
2014-04-14 09:30:00,73.39,73.52,72.81,72.97,133000.0,66.9703,67.0889,66.441,66.587,133000.0
2014-04-14 10:00:00,72.94,73.25,72.92,73.17,93300.0,66.5596,66.8425,66.5414,66.7695,93300.0
2014-04-14 10:30:00,73.15,73.51,73.09,73.46,107500.0,66.7513,67.0798,66.6965,67.0341,107500.0
2014-04-14 11:00:00,73.48,73.73,73.45,73.65,172800.0,67.0524,67.2805,67.025,67.2075,172800.0
2014-04-14 11:30:00,73.66,73.71,73.57,73.59,83400.0,67.2166,67.2623,67.1345,67.1528,83400.0
2014-04-14 12:00:00,73.6,73.8,73.53,73.56,168100.0,67.1619,67.3444,67.098,67.1254,168100.0
2014-04-14 12:30:00,73.59,73.86,73.55,73.78,133300.0,67.1528,67.3992,67.1163,67.3261,133300.0
2014-04-14 13:00:00,73.79,73.82,73.4,73.42,46300.0,67.3353,67.3626,66.9794,66.9976,46300.0
2014-04-14 13:30:00,73.42,73.5,73.26,73.32,80500.0,66.9976,67.0706,66.8516,66.9064,80500.0
2014-04-14 14:00:00,73.32,73.5,73.24,73.3,157600.0,66.9064,67.0706,66.8334,66.8881,157600.0
2014-04-14 14:30:00,73.28,73.35,73.19,73.19,85000.0,66.8699,66.9338,66.7878,66.7878,85000.0
2014-04-14 15:00:00,73.19,73.21,72.85,73.03,143300.0,66.7878,66.806,66.4775,66.6418,143300.0
2014-04-14 15:30:00,73.03,73.42,73.03,73.38,283800.0,66.6418,66.9976,66.6418,66.9611,283800.0
2014-04-15 09:30:00,73.34,74.06,73.24,73.91,120400.0,66.9246,67.5817,66.8334,67.4448,120400.0
2014-04-15 10:00:00,73.85,73.95,73.2,73.21,95700.0,67.39,67.4813,66.7969,66.806,95700.0
2014-04-15 10:30:00,73.19,73.68,73.08,73.29,137400.0,66.7878,67.2349,66.6874,66.879,137400.0
2014-04-15 11:00:00,73.22,73.49,73.08,73.26,141000.0,66.8151,67.0615,66.6874,66.8516,141000.0
2014-04-15 11:30:00,73.28,73.47,72.93,73.03,41700.0,66.8699,67.0433,66.5505,66.6418,41700.0
2014-04-15 12:00:00,73.04,73.17,72.81,73.13,92500.0,66.6509,66.7695,66.441,66.733,92500.0
2014-04-15 12:30:00,73.13,73.15,72.9,72.95,103100.0,66.733,66.7513,66.5231,66.5688,103100.0
2014-04-15 13:00:00,72.97,73.13,72.87,73.13,117000.0,66.587,66.733,66.4957,66.733,117000.0
2014-04-15 13:30:00,73.13,73.25,73.05,73.19,134800.0,66.733,66.8425,66.66,66.7878,134800.0
2014-04-15 14:00:00,73.19,73.46,73.19,73.37,92900.0,66.7878,67.0341,66.7878,66.952,92900.0
2014-04-15 14:30:00,73.37,73.94,73.37,73.87,160900.0,66.952,67.4722,66.952,67.4083,160900.0
2014-04-15 15:00:00,73.85,74.04,73.78,74.01,118300.0,67.39,67.5634,67.3261,67.536,118300.0
2014-04-15 15:30:00,74.04,74.05,73.67,73.73,307600.0,67.5634,67.5725,67.2258,67.2805,307600.0
2014-04-16 09:30:00,74.1,74.18,73.63,73.78,109600.0,67.6182,67.6912,67.1893,67.3261,109600.0
2014-04-16 10:00:00,73.76,73.97,73.6,73.85,124100.0,67.3079,67.4995,67.1619,67.39,124100.0
2014-04-16 10:30:00,73.85,73.89,73.54,73.63,37100.0,67.39,67.4265,67.1071,67.1893,37100.0
2014-04-16 11:00:00,73.61,73.95,73.5,73.92,26000.0,67.171,67.4813,67.0706,67.4539,26000.0
2014-04-16 11:30:00,73.96,74.19,73.89,74.19,32700.0,67.4904,67.7003,67.4265,67.7003,32700.0
2014-04-16 12:00:00,74.19,74.49,74.17,74.41,45800.0,67.7003,67.974,67.682,67.901,45800.0
2014-04-16 12:30:00,74.4,74.42,74.05,74.05,37200.0,67.8919,67.9102,67.5725,67.5725,37200.0
2014-04-16 13:00:00,74.02,74.2,73.91,74.09,89900.0,67.5452,67.7094,67.4448,67.609,89900.0
2014-04-16 13:30:00,74.08,74.08,73.9,74.05,44900.0,67.5999,67.5999,67.4357,67.5725,44900.0
2014-04-16 14:00:00,74.04,74.1,73.87,74.0,42800.0,67.5634,67.6182,67.4083,67.5269,42800.0
2014-04-16 14:30:00,74.01,74.19,74.0,74.16,43100.0,67.536,67.7003,67.5269,67.6729,43100.0
2014-04-16 15:00:00,74.16,74.25,74.06,74.24,68600.0,67.6729,67.755,67.5817,67.7459,68600.0
2014-04-16 15:30:00,74.25,74.37,74.22,74.26,190900.0,67.755,67.8645,67.7277,67.7642,190900.0
2014-04-17 09:30:00,74.1,74.36,73.66,73.95,184100.0,67.6182,67.8554,67.2166,67.4813,184100.0
2014-04-17 10:00:00,73.98,74.66,73.88,74.63,132000.0,67.5087,68.1292,67.4174,68.1018,132000.0
2014-04-17 10:30:00,74.65,74.75,74.24,74.31,98000.0,68.12,68.2113,67.7459,67.8098,98000.0
2014-04-17 11:00:00,74.31,74.34,74.13,74.31,57400.0,67.8098,67.8372,67.6455,67.8098,57400.0
2014-04-17 11:30:00,74.29,74.33,74.06,74.08,34400.0,67.7915,67.828,67.5817,67.5999,34400.0
2014-04-17 12:00:00,74.07,74.21,74.04,74.15,45700.0,67.5908,67.7185,67.5634,67.6638,45700.0
2014-04-17 12:30:00,74.13,74.3,74.04,74.29,33100.0,67.6455,67.8007,67.5634,67.7915,33100.0
2014-04-17 13:00:00,74.3,74.46,74.25,74.31,48900.0,67.8007,67.9467,67.755,67.8098,48900.0
2014-04-17 13:30:00,74.31,74.43,74.26,74.42,54300.0,67.8098,67.9193,67.7642,67.9102,54300.0
2014-04-17 14:00:00,74.43,74.44,74.3,74.34,50700.0,67.9193,67.9284,67.8007,67.8372,50700.0
2014-04-17 14:30:00,74.33,74.38,74.14,74.14,83400.0,67.828,67.8737,67.6547,67.6547,83400.0
2014-04-17 15:00:00,74.13,74.34,74.1,74.31,147400.0,67.6455,67.8372,67.6182,67.8098,147400.0
2014-04-17 15:30:00,74.3,74.33,74.03,74.03,252300.0,67.8007,67.828,67.5543,67.5543,252300.0
2014-04-21 09:30:00,74.16,74.49,74.01,74.2,118800.0,67.6729,67.974,67.536,67.7094,118800.0
2014-04-21 10:00:00,74.26,74.46,74.16,74.18,74500.0,67.7642,67.9467,67.6729,67.6912,74500.0
2014-04-21 10:30:00,74.2,74.2,73.93,74.13,82800.0,67.7094,67.7094,67.463,67.6455,82800.0
2014-04-21 11:00:00,74.14,74.16,73.97,73.97,210600.0,67.6547,67.6729,67.4995,67.4995,210600.0
2014-04-21 11:30:00,73.96,74.08,73.95,74.07,43400.0,67.4904,67.5999,67.4813,67.5908,43400.0
2014-04-21 12:00:00,74.08,74.08,73.93,73.99,59000.0,67.5999,67.5999,67.463,67.5178,59000.0
2014-04-21 12:30:00,73.97,74.01,73.89,74.0,180700.0,67.4995,67.536,67.4265,67.5269,180700.0
2014-04-21 13:00:00,74.0,74.0,73.88,73.91,80300.0,67.5269,67.5269,67.4174,67.4448,80300.0
2014-04-21 13:30:00,73.9,73.96,73.7,73.95,88700.0,67.4357,67.4904,67.2531,67.4813,88700.0
2014-04-21 14:00:00,73.97,74.01,73.84,73.99,111200.0,67.4995,67.536,67.3809,67.5178,111200.0
2014-04-21 14:30:00,74.0,74.11,73.99,74.05,105800.0,67.5269,67.6273,67.5178,67.5725,105800.0
2014-04-21 15:00:00,74.04,74.05,73.98,73.98,106500.0,67.5634,67.5725,67.5087,67.5087,106500.0
2014-04-21 15:30:00,73.99,74.01,73.9,74.0,242900.0,67.5178,67.536,67.4357,67.5269,242900.0
2014-04-22 09:30:00,74.6,75.79,74.44,75.31,328300.0,68.0744,69.1603,67.9284,68.7223,328300.0
2014-04-22 10:00:00,75.31,75.61,75.14,75.17,165100.0,68.7223,68.9961,68.5672,68.5946,165100.0
2014-04-22 10:30:00,75.17,75.34,75.04,75.25,105400.0,68.5946,68.7497,68.4759,68.6676,105400.0
2014-04-22 11:00:00,75.25,75.33,75.07,75.2,90100.0,68.6676,68.7406,68.5033,68.6219,90100.0
2014-04-22 11:30:00,75.19,75.4,75.12,75.14,74900.0,68.6128,68.8044,68.5489,68.5672,74900.0
2014-04-22 12:00:00,75.16,75.32,75.15,75.31,68800.0,68.5854,68.7314,68.5763,68.7223,68800.0
2014-04-22 12:30:00,75.33,75.33,75.15,75.28,68700.0,68.7406,68.7406,68.5763,68.6949,68700.0
2014-04-22 13:00:00,75.31,75.32,75.22,75.29,54700.0,68.7223,68.7314,68.6402,68.7041,54700.0
2014-04-22 13:30:00,75.28,75.29,75.06,75.08,65200.0,68.6949,68.7041,68.4942,68.5124,65200.0
2014-04-22 14:00:00,75.08,75.17,74.98,75.01,133900.0,68.5124,68.5946,68.4212,68.4486,133900.0
2014-04-22 14:30:00,75.02,75.15,74.99,75.06,126600.0,68.4577,68.5763,68.4303,68.4942,126600.0
2014-04-22 15:00:00,75.05,75.07,74.81,74.86,117200.0,68.4851,68.5033,68.266,68.3117,117200.0
2014-04-22 15:30:00,74.86,74.93,74.75,74.84,426800.0,68.3117,68.3756,68.2113,68.2934,426800.0
2014-04-23 09:30:00,74.43,74.79,74.18,74.36,91800.0,67.9193,68.2478,67.6912,67.8554,91800.0
2014-04-23 10:00:00,74.32,74.52,74.23,74.48,132900.0,67.8189,68.0014,67.7368,67.9649,132900.0
2014-04-23 10:30:00,74.49,74.5,74.27,74.29,40100.0,67.974,67.9832,67.7733,67.7915,40100.0
2014-04-23 11:00:00,74.3,74.37,74.06,74.08,54600.0,67.8007,67.8645,67.5817,67.5999,54600.0
2014-04-23 11:30:00,74.08,74.45,74.08,74.4,77000.0,67.5999,67.9375,67.5999,67.8919,77000.0
2014-04-23 12:00:00,74.4,74.41,74.15,74.22,31300.0,67.8919,67.901,67.6638,67.7277,31300.0
2014-04-23 12:30:00,74.22,74.38,74.21,74.27,31400.0,67.7277,67.8737,67.7185,67.7733,31400.0
2014-04-23 13:00:00,74.28,74.38,74.27,74.36,42200.0,67.7824,67.8737,67.7733,67.8554,42200.0
2014-04-23 13:30:00,74.35,74.36,74.17,74.26,47900.0,67.8463,67.8554,67.682,67.7642,47900.0
2014-04-23 14:00:00,74.26,74.49,74.25,74.47,82000.0,67.7642,67.974,67.755,67.9558,82000.0
2014-04-23 14:30:00,74.49,74.66,74.45,74.58,72800.0,67.974,68.1292,67.9375,68.0562,72800.0
2014-04-23 15:00:00,74.58,74.6,74.51,74.57,70900.0,68.0562,68.0744,67.9923,68.047,70900.0
2014-04-23 15:30:00,74.57,74.59,74.39,74.4,161900.0,68.047,68.0653,67.8828,67.8919,161900.0
2014-04-24 09:30:00,75.08,77.27,74.31,74.52,125700.0,68.5124,70.5109,67.8098,68.0014,125700.0
2014-04-24 10:00:00,74.5,74.65,74.1,74.56,114200.0,67.9832,68.12,67.6182,68.0379,114200.0
2014-04-24 10:30:00,74.57,74.69,74.5,74.68,97600.0,68.047,68.1565,67.9832,68.1474,97600.0
2014-04-24 11:00:00,74.68,74.86,74.53,74.75,132400.0,68.1474,68.3117,68.0105,68.2113,132400.0
2014-04-24 11:30:00,74.72,74.72,74.47,74.53,41200.0,68.1839,68.1839,67.9558,68.0105,41200.0
2014-04-24 12:00:00,74.54,74.61,74.4,74.4,45500.0,68.0197,68.0835,67.8919,67.8919,45500.0
2014-04-24 12:30:00,74.42,74.52,74.33,74.5,44600.0,67.9102,68.0014,67.828,67.9832,44600.0
2014-04-24 13:00:00,74.5,74.53,74.45,74.47,35300.0,67.9832,68.0105,67.9375,67.9558,35300.0
2014-04-24 13:30:00,74.46,74.46,74.04,74.04,75500.0,67.9467,67.9467,67.5634,67.5634,75500.0
2014-04-24 14:00:00,74.04,74.2,74.01,74.1,64600.0,67.5634,67.7094,67.536,67.6182,64600.0
2014-04-24 14:30:00,74.09,74.31,74.03,74.31,63600.0,67.609,67.8098,67.5543,67.8098,63600.0
2014-04-24 15:00:00,74.31,74.36,74.26,74.29,96200.0,67.8098,67.8554,67.7642,67.7915,96200.0
2014-04-24 15:30:00,74.29,74.31,74.01,74.16,312100.0,67.7915,67.8098,67.536,67.6729,312100.0
2014-04-25 09:30:00,74.67,76.1,74.56,75.71,345100.0,68.1383,69.4432,68.0379,69.0873,345100.0
2014-04-25 10:00:00,75.63,75.71,75.4,75.45,168600.0,69.0143,69.0873,68.8044,68.8501,168600.0
2014-04-25 10:30:00,75.44,75.45,75.06,75.23,166400.0,68.8409,68.8501,68.4942,68.6493,166400.0
2014-04-25 11:00:00,75.23,75.39,74.95,75.38,136600.0,68.6493,68.7953,68.3938,68.7862,136600.0
2014-04-25 11:30:00,75.38,77.15,75.38,76.04,1117000.0,68.7862,70.4014,68.7862,69.3885,1117000.0
2014-04-25 12:00:00,76.05,76.09,75.88,76.02,142000.0,69.3976,69.4341,69.2425,69.3702,142000.0
2014-04-25 12:30:00,76.0,76.0,75.66,75.69,158700.0,69.352,69.352,69.0417,69.0691,158700.0
2014-04-25 13:00:00,75.7,75.7,75.45,75.57,155200.0,69.0782,69.0782,68.8501,68.9596,155200.0
2014-04-25 13:30:00,75.55,75.71,75.38,75.54,104900.0,68.9413,69.0873,68.7862,68.9322,104900.0
2014-04-25 14:00:00,75.54,75.56,75.28,75.28,95100.0,68.9322,68.9504,68.6949,68.6949,95100.0
2014-04-25 14:30:00,75.27,75.56,75.15,75.39,144600.0,68.6858,68.9504,68.5763,68.7953,144600.0
2014-04-25 15:00:00,75.39,75.56,75.33,75.46,205200.0,68.7953,68.9504,68.7406,68.8592,205200.0
2014-04-25 15:30:00,75.46,75.57,75.27,75.34,344400.0,68.8592,68.9596,68.6858,68.7497,344400.0
2014-04-28 09:30:00,75.51,76.01,75.09,75.47,197400.0,68.9048,69.3611,68.5216,68.8683,197400.0
2014-04-28 10:00:00,75.48,76.01,75.38,75.85,195800.0,68.8774,69.3611,68.7862,69.2151,195800.0
2014-04-28 10:30:00,75.86,75.95,75.71,75.78,80400.0,69.2242,69.3063,69.0873,69.1512,80400.0
2014-04-28 11:00:00,75.78,75.85,75.12,75.12,73300.0,69.1512,69.2151,68.5489,68.5489,73300.0
2014-04-28 11:30:00,75.13,75.32,74.75,74.81,98900.0,68.5581,68.7314,68.2113,68.266,98900.0
2014-04-28 12:00:00,74.82,74.97,74.58,74.75,53000.0,68.2752,68.4121,68.0562,68.2113,53000.0
2014-04-28 12:30:00,74.74,74.79,74.39,74.42,91300.0,68.2022,68.2478,67.8828,67.9102,91300.0
2014-04-28 13:00:00,74.41,74.47,74.03,74.23,133900.0,67.901,67.9558,67.5543,67.7368,133900.0
2014-04-28 13:30:00,74.21,74.63,74.1,74.51,65600.0,67.7185,68.1018,67.6182,67.9923,65600.0
2014-04-28 14:00:00,74.49,74.84,74.28,74.67,78100.0,67.974,68.2934,67.7824,68.1383,78100.0
2014-04-28 14:30:00,74.69,74.77,74.43,74.44,101200.0,68.1565,68.2295,67.9193,67.9284,101200.0
2014-04-28 15:00:00,74.45,75.01,74.43,74.85,180800.0,67.9375,68.4486,67.9193,68.3026,180800.0
2014-04-28 15:30:00,74.86,75.04,74.66,74.69,372000.0,68.3117,68.4759,68.1292,68.1565,372000.0
2014-04-29 09:30:00,75.15,75.44,74.97,75.06,279700.0,68.5763,68.8409,68.4121,68.4942,279700.0
2014-04-29 10:00:00,75.07,75.29,74.87,74.96,235000.0,68.5033,68.7041,68.3208,68.4029,235000.0
2014-04-29 10:30:00,74.95,75.34,74.95,75.01,71800.0,68.3938,68.7497,68.3938,68.4486,71800.0
2014-04-29 11:00:00,75.01,75.2,74.85,75.17,61400.0,68.4486,68.6219,68.3026,68.5946,61400.0
2014-04-29 11:30:00,75.17,75.18,74.87,75.04,84800.0,68.5946,68.6037,68.3208,68.4759,84800.0
2014-04-29 12:00:00,75.06,75.33,74.95,75.28,61600.0,68.4942,68.7406,68.3938,68.6949,61600.0
2014-04-29 12:30:00,75.28,75.47,75.23,75.45,39300.0,68.6949,68.8683,68.6493,68.8501,39300.0
2014-04-29 13:00:00,75.45,75.67,75.33,75.67,72300.0,68.8501,69.0508,68.7406,69.0508,72300.0
2014-04-29 13:30:00,75.67,75.74,75.52,75.73,57700.0,69.0508,69.1147,68.9139,69.1056,57700.0
2014-04-29 14:00:00,75.73,75.82,75.55,75.57,91100.0,69.1056,69.1877,68.9413,68.9596,91100.0
2014-04-29 14:30:00,75.57,75.57,75.36,75.36,101800.0,68.9596,68.9596,68.7679,68.7679,101800.0
2014-04-29 15:00:00,75.35,75.52,75.31,75.52,156600.0,68.7588,68.9139,68.7223,68.9139,156600.0
2014-04-29 15:30:00,75.51,75.51,75.3,75.41,197000.0,68.9048,68.9048,68.7132,68.8136,197000.0
2014-04-30 09:30:00,74.93,75.83,74.92,75.43,122600.0,68.3756,69.1968,68.3664,68.8318,122600.0
2014-04-30 10:00:00,75.35,75.65,75.1,75.65,110900.0,68.7588,69.0326,68.5307,69.0326,110900.0
2014-04-30 10:30:00,75.65,75.73,75.56,75.59,39700.0,69.0326,69.1056,68.9504,68.9778,39700.0
2014-04-30 11:00:00,75.59,75.61,75.33,75.4,37100.0,68.9778,68.9961,68.7406,68.8044,37100.0
2014-04-30 11:30:00,75.41,75.44,75.23,75.3,77100.0,68.8136,68.8409,68.6493,68.7132,77100.0
2014-04-30 12:00:00,75.31,75.48,75.31,75.37,46700.0,68.7223,68.8774,68.7223,68.7771,46700.0
2014-04-30 12:30:00,75.35,75.37,75.29,75.35,20800.0,68.7588,68.7771,68.7041,68.7588,20800.0
2014-04-30 13:00:00,75.35,75.39,75.32,75.33,40700.0,68.7588,68.7953,68.7314,68.7406,40700.0
2014-04-30 13:30:00,75.32,75.34,75.21,75.32,52800.0,68.7314,68.7497,68.6311,68.7314,52800.0
2014-04-30 14:00:00,75.3,75.5,75.19,75.34,46100.0,68.7132,68.8957,68.6128,68.7497,46100.0
2014-04-30 14:30:00,75.37,75.5,75.3,75.38,44900.0,68.7771,68.8957,68.7132,68.7862,44900.0
2014-04-30 15:00:00,75.39,75.54,75.29,75.5,67700.0,68.7953,68.9322,68.7041,68.8957,67700.0
2014-04-30 15:30:00,75.5,75.84,75.44,75.75,346500.0,68.8957,69.206,68.8409,69.1238,346500.0
2014-05-01 09:30:00,75.69,76.22,75.42,75.94,126400.0,69.0691,69.5527,68.8227,69.2972,126400.0
2014-05-01 10:00:00,75.95,75.98,75.6,75.82,46900.0,69.3063,69.3337,68.9869,69.1877,46900.0
2014-05-01 10:30:00,75.86,76.22,75.85,76.16,50600.0,69.2242,69.5527,69.2151,69.498,50600.0
2014-05-01 11:00:00,76.15,76.56,76.07,76.5,69200.0,69.4888,69.863,69.4158,69.8082,69200.0
2014-05-01 11:30:00,76.5,76.77,76.49,76.56,80800.0,69.8082,70.0546,69.7991,69.863,80800.0
2014-05-01 12:00:00,76.54,76.55,76.39,76.54,50400.0,69.8447,69.8538,69.7078,69.8447,50400.0
2014-05-01 12:30:00,76.52,76.69,76.48,76.5,110600.0,69.8265,69.9816,69.79,69.8082,110600.0
2014-05-01 13:00:00,76.49,76.53,76.34,76.34,46000.0,69.7991,69.8356,69.6622,69.6622,46000.0
2014-05-01 13:30:00,76.34,76.4,76.01,76.04,58500.0,69.6622,69.717,69.3611,69.3885,58500.0
2014-05-01 14:00:00,76.06,76.24,76.03,76.1,69100.0,69.4067,69.571,69.3793,69.4432,69100.0
2014-05-01 14:30:00,76.1,76.13,75.81,75.92,102100.0,69.4432,69.4706,69.1786,69.279,102100.0
2014-05-01 15:00:00,75.92,75.96,75.75,75.87,103400.0,69.279,69.3155,69.1238,69.2333,103400.0
2014-05-01 15:30:00,75.83,75.93,75.79,75.92,191400.0,69.1968,69.2881,69.1603,69.279,191400.0
2014-05-02 09:30:00,76.16,76.25,75.58,75.76,95200.0,69.498,69.5801,68.9687,69.1329,95200.0
2014-05-02 10:00:00,75.78,75.93,75.63,75.79,72900.0,69.1512,69.2881,69.0143,69.1603,72900.0
2014-05-02 10:30:00,75.8,76.06,75.47,75.56,57500.0,69.1695,69.4067,68.8683,68.9504,57500.0
2014-05-02 11:00:00,75.56,75.78,75.54,75.64,42800.0,68.9504,69.1512,68.9322,69.0234,42800.0
2014-05-02 11:30:00,75.66,75.94,75.66,75.85,60700.0,69.0417,69.2972,69.0417,69.2151,60700.0
2014-05-02 12:00:00,75.85,75.86,75.72,75.77,33800.0,69.2151,69.2242,69.0964,69.1421,33800.0
2014-05-02 12:30:00,75.78,75.88,75.76,75.78,20400.0,69.1512,69.2425,69.1329,69.1512,20400.0
2014-05-02 13:00:00,75.79,75.81,75.53,75.55,18800.0,69.1603,69.1786,68.9231,68.9413,18800.0
2014-05-02 13:30:00,75.56,75.56,75.39,75.4,38400.0,68.9504,68.9504,68.7953,68.8044,38400.0
2014-05-02 14:00:00,75.4,75.48,75.3,75.36,39600.0,68.8044,68.8774,68.7132,68.7679,39600.0
2014-05-02 14:30:00,75.37,75.57,75.37,75.53,34300.0,68.7771,68.9596,68.7771,68.9231,34300.0
2014-05-02 15:00:00,75.54,75.63,75.45,75.45,47400.0,68.9322,69.0143,68.8501,68.8501,47400.0
2014-05-02 15:30:00,75.45,75.48,75.26,75.27,121200.0,68.8501,68.8774,68.6767,68.6858,121200.0
2014-05-05 09:30:00,74.84,74.96,74.41,74.95,79500.0,68.2934,68.4029,67.901,68.3938,79500.0
2014-05-05 10:00:00,74.99,75.41,74.99,75.21,37300.0,68.4303,68.8136,68.4303,68.6311,37300.0
2014-05-05 10:30:00,75.25,75.63,75.25,75.4,85600.0,68.6676,69.0143,68.6676,68.8044,85600.0
2014-05-05 11:00:00,75.39,75.48,75.23,75.34,40800.0,68.7953,68.8774,68.6493,68.7497,40800.0
2014-05-05 11:30:00,75.35,75.43,75.3,75.35,53100.0,68.7588,68.8318,68.7132,68.7588,53100.0
2014-05-05 12:00:00,75.41,75.49,75.34,75.48,22000.0,68.8136,68.8866,68.7497,68.8774,22000.0
2014-05-05 12:30:00,75.48,75.55,75.41,75.44,17000.0,68.8774,68.9413,68.8136,68.8409,17000.0
2014-05-05 13:00:00,75.47,75.47,75.27,75.3,35200.0,68.8683,68.8683,68.6858,68.7132,35200.0
2014-05-05 13:30:00,75.3,75.49,75.3,75.41,30300.0,68.7132,68.8866,68.7132,68.8136,30300.0
2014-05-05 14:00:00,75.41,75.48,75.31,75.36,35600.0,68.8136,68.8774,68.7223,68.7679,35600.0
2014-05-05 14:30:00,75.37,75.62,75.34,75.54,50100.0,68.7771,69.0052,68.7497,68.9322,50100.0
2014-05-05 15:00:00,75.53,75.58,75.46,75.58,48500.0,68.9231,68.9687,68.8592,68.9687,48500.0
2014-05-05 15:30:00,75.59,75.6,75.48,75.56,116700.0,68.9778,68.9869,68.8774,68.9504,116700.0
2014-05-06 09:30:00,75.51,75.71,75.04,75.42,69100.0,68.9048,69.0873,68.4759,68.8227,69100.0
2014-05-06 10:00:00,75.43,75.51,75.13,75.46,45300.0,68.8318,68.9048,68.5581,68.8592,45300.0
2014-05-06 10:30:00,75.5,75.66,75.17,75.17,57200.0,68.8957,69.0417,68.5946,68.5946,57200.0
2014-05-06 11:00:00,75.14,75.25,75.1,75.17,35000.0,68.5672,68.6676,68.5307,68.5946,35000.0
2014-05-06 11:30:00,75.17,75.27,75.12,75.26,44700.0,68.5946,68.6858,68.5489,68.6767,44700.0
2014-05-06 12:00:00,75.25,75.28,75.15,75.19,21000.0,68.6676,68.6949,68.5763,68.6128,21000.0
2014-05-06 12:30:00,75.23,75.24,75.16,75.21,12100.0,68.6493,68.6584,68.5854,68.6311,12100.0
2014-05-06 13:00:00,75.21,75.21,75.05,75.05,25900.0,68.6311,68.6311,68.4851,68.4851,25900.0
2014-05-06 13:30:00,75.05,75.1,74.81,74.81,33300.0,68.4851,68.5307,68.266,68.266,33300.0
2014-05-06 14:00:00,74.82,74.92,74.7,74.81,38500.0,68.2752,68.3664,68.1657,68.266,38500.0
2014-05-06 14:30:00,74.81,74.85,74.74,74.79,51100.0,68.266,68.3026,68.2022,68.2478,51100.0
2014-05-06 15:00:00,74.79,74.94,74.7,74.85,46200.0,68.2478,68.3847,68.1657,68.3026,46200.0
2014-05-06 15:30:00,74.85,74.93,74.64,74.67,175700.0,68.3026,68.3756,68.1109,68.1383,175700.0
2014-05-07 09:30:00,74.5,75.0,74.25,74.3,94100.0,67.9832,68.4394,67.755,67.8007,94100.0
2014-05-07 10:00:00,74.3,74.43,73.68,73.85,126700.0,67.8007,67.9193,67.2349,67.39,126700.0
2014-05-07 10:30:00,73.83,74.02,73.72,73.82,87500.0,67.3718,67.5452,67.2714,67.3626,87500.0
2014-05-07 11:00:00,73.8,73.85,73.66,73.76,54200.0,67.3444,67.39,67.2166,67.3079,54200.0
2014-05-07 11:30:00,73.77,74.31,73.73,74.23,72900.0,67.317,67.8098,67.2805,67.7368,72900.0
2014-05-07 12:00:00,74.23,74.26,74.15,74.16,28500.0,67.7368,67.7642,67.6638,67.6729,28500.0
2014-05-07 12:30:00,74.14,74.18,73.89,73.9,51600.0,67.6547,67.6912,67.4265,67.4357,51600.0
2014-05-07 13:00:00,73.9,74.06,73.83,73.92,39200.0,67.4357,67.5817,67.3718,67.4539,39200.0
2014-05-07 13:30:00,73.92,74.08,73.71,73.71,37800.0,67.4539,67.5999,67.2623,67.2623,37800.0
2014-05-07 14:00:00,73.71,74.08,73.71,74.07,39300.0,67.2623,67.5999,67.2623,67.5908,39300.0
2014-05-07 14:30:00,74.09,74.18,73.98,74.12,32400.0,67.609,67.6912,67.5087,67.6364,32400.0
2014-05-07 15:00:00,74.12,74.18,74.04,74.12,56300.0,67.6364,67.6912,67.5634,67.6364,56300.0
2014-05-07 15:30:00,74.12,74.39,74.09,74.32,135000.0,67.6364,67.8828,67.609,67.8189,135000.0
2014-05-08 09:30:00,74.32,74.91,73.81,74.82,85000.0,67.8189,68.3573,67.3535,68.2752,85000.0
2014-05-08 10:00:00,74.84,75.21,74.84,75.15,75600.0,68.2934,68.6311,68.2934,68.5763,75600.0
2014-05-08 10:30:00,75.15,75.37,75.03,75.24,60100.0,68.5763,68.7771,68.4668,68.6584,60100.0
2014-05-08 11:00:00,75.25,75.48,75.18,75.22,86700.0,68.6676,68.8774,68.6037,68.6402,86700.0
2014-05-08 11:30:00,75.23,75.35,75.18,75.21,53100.0,68.6493,68.7588,68.6037,68.6311,53100.0
2014-05-08 12:00:00,75.23,75.3,75.14,75.15,45300.0,68.6493,68.7132,68.5672,68.5763,45300.0
2014-05-08 12:30:00,75.15,75.24,74.91,75.01,46200.0,68.5763,68.6584,68.3573,68.4486,46200.0
2014-05-08 13:00:00,75.01,75.2,74.88,74.97,45100.0,68.4486,68.6219,68.3299,68.4121,45100.0
2014-05-08 13:30:00,74.98,75.01,74.7,74.77,35600.0,68.4212,68.4486,68.1657,68.2295,35600.0
2014-05-08 14:00:00,74.77,74.79,74.51,74.76,47000.0,68.2295,68.2478,67.9923,68.2204,47000.0
2014-05-08 14:30:00,74.75,74.82,74.34,74.42,66100.0,68.2113,68.2752,67.8372,67.9102,66100.0
2014-05-08 15:00:00,74.43,74.58,74.27,74.56,84800.0,67.9193,68.0562,67.7733,68.0379,84800.0
2014-05-08 15:30:00,74.55,74.65,74.44,74.62,259300.0,68.0288,68.12,67.9284,68.0927,259300.0
2014-05-09 09:30:00,74.51,74.76,74.03,74.4,93300.0,67.9923,68.2204,67.5543,67.8919,93300.0
2014-05-09 10:00:00,74.35,74.71,74.23,74.52,61200.0,67.8463,68.1748,67.7368,68.0014,61200.0
2014-05-09 10:30:00,74.54,74.54,74.26,74.29,40100.0,68.0197,68.0197,67.7642,67.7915,40100.0
2014-05-09 11:00:00,74.27,74.5,74.19,74.48,67700.0,67.7733,67.9832,67.7003,67.9649,67700.0
2014-05-09 11:30:00,74.49,74.92,74.46,74.8,43000.0,67.974,68.3664,67.9467,68.2569,43000.0
2014-05-09 12:00:00,74.8,75.04,74.77,74.92,35200.0,68.2569,68.4759,68.2295,68.3664,35200.0
2014-05-09 12:30:00,74.92,75.28,74.9,75.13,40200.0,68.3664,68.6949,68.3482,68.5581,40200.0
2014-05-09 13:00:00,75.14,75.19,74.86,74.97,44700.0,68.5672,68.6128,68.3117,68.4121,44700.0
2014-05-09 13:30:00,74.98,75.04,74.71,74.75,38500.0,68.4212,68.4759,68.1748,68.2113,38500.0
2014-05-09 14:00:00,74.76,74.88,74.66,74.73,33100.0,68.2204,68.3299,68.1292,68.193,33100.0
2014-05-09 14:30:00,74.73,74.9,74.7,74.85,32400.0,68.193,68.3482,68.1657,68.3026,32400.0
2014-05-09 15:00:00,74.87,74.91,74.79,74.83,42300.0,68.3208,68.3573,68.2478,68.2843,42300.0
2014-05-09 15:30:00,74.83,74.99,74.8,74.92,120900.0,68.2843,68.4303,68.2569,68.3664,120900.0
2014-05-12 09:30:00,75.18,76.08,75.13,76.07,123500.0,68.6037,69.425,68.5581,69.4158,123500.0
2014-05-12 10:00:00,76.08,76.34,76.07,76.25,131500.0,69.425,69.6622,69.4158,69.5801,131500.0
2014-05-12 10:30:00,76.24,76.4,76.18,76.25,67900.0,69.571,69.717,69.5162,69.5801,67900.0
2014-05-12 11:00:00,76.23,76.48,76.23,76.39,45300.0,69.5618,69.79,69.5618,69.7078,45300.0
2014-05-12 11:30:00,76.39,76.5,76.09,76.12,56300.0,69.7078,69.8082,69.4341,69.4615,56300.0
2014-05-12 12:00:00,76.11,76.42,76.11,76.26,44600.0,69.4523,69.7352,69.4523,69.5892,44600.0
2014-05-12 12:30:00,76.29,76.35,76.22,76.27,29300.0,69.6166,69.6713,69.5527,69.5983,29300.0
2014-05-12 13:00:00,76.27,76.28,76.08,76.17,31700.0,69.5983,69.6075,69.425,69.5071,31700.0
2014-05-12 13:30:00,76.19,76.34,76.17,76.18,33800.0,69.5253,69.6622,69.5071,69.5162,33800.0
2014-05-12 14:00:00,76.19,76.39,76.12,76.37,32600.0,69.5253,69.7078,69.4615,69.6896,32600.0
2014-05-12 14:30:00,76.37,76.39,76.23,76.33,68500.0,69.6896,69.7078,69.5618,69.6531,68500.0
2014-05-12 15:00:00,76.33,76.39,76.22,76.22,69900.0,69.6531,69.7078,69.5527,69.5527,69900.0
2014-05-12 15:30:00,76.22,76.32,76.08,76.12,195000.0,69.5527,69.644,69.425,69.4615,195000.0
2014-05-13 09:30:00,76.14,76.2,75.57,75.61,77300.0,69.4797,69.5345,68.9596,68.9961,77300.0
2014-05-13 10:00:00,75.61,76.06,75.61,76.06,81100.0,68.9961,69.4067,68.9961,69.4067,81100.0
2014-05-13 10:30:00,76.06,76.23,76.05,76.19,37400.0,69.4067,69.5618,69.3976,69.5253,37400.0
2014-05-13 11:00:00,76.17,76.29,75.9,76.01,46100.0,69.5071,69.6166,69.2607,69.3611,46100.0
2014-05-13 11:30:00,76.0,76.02,75.63,75.76,38200.0,69.352,69.3702,69.0143,69.1329,38200.0
2014-05-13 12:00:00,75.74,75.84,75.64,75.64,29800.0,69.1147,69.206,69.0234,69.0234,29800.0
2014-05-13 12:30:00,75.64,75.78,75.59,75.73,30100.0,69.0234,69.1512,68.9778,69.1056,30100.0
2014-05-13 13:00:00,75.74,75.77,75.65,75.66,34600.0,69.1147,69.1421,69.0326,69.0417,34600.0
2014-05-13 13:30:00,75.66,75.74,75.44,75.52,40600.0,69.0417,69.1147,68.8409,68.9139,40600.0
2014-05-13 14:00:00,75.52,75.8,75.46,75.67,61900.0,68.9139,69.1695,68.8592,69.0508,61900.0
2014-05-13 14:30:00,75.67,75.81,75.67,75.74,48900.0,69.0508,69.1786,69.0508,69.1147,48900.0
2014-05-13 15:00:00,75.73,75.75,75.48,75.57,69400.0,69.1056,69.1238,68.8774,68.9596,69400.0
2014-05-13 15:30:00,75.57,75.69,75.55,75.69,159600.0,68.9596,69.0691,68.9413,69.0691,159600.0
2014-05-14 09:30:00,75.44,75.63,75.21,75.42,52400.0,68.8409,69.0143,68.6311,68.8227,52400.0
2014-05-14 10:00:00,75.46,75.65,75.12,75.28,50900.0,68.8592,69.0326,68.5489,68.6949,50900.0
2014-05-14 10:30:00,75.28,75.4,75.19,75.27,42400.0,68.6949,68.8044,68.6128,68.6858,42400.0
2014-05-14 11:00:00,75.27,75.36,75.2,75.24,29700.0,68.6858,68.7679,68.6219,68.6584,29700.0
2014-05-14 11:30:00,75.26,75.38,75.21,75.21,17600.0,68.6767,68.7862,68.6311,68.6311,17600.0
2014-05-14 12:00:00,75.23,75.28,75.19,75.25,15600.0,68.6493,68.6949,68.6128,68.6676,15600.0
2014-05-14 12:30:00,75.25,75.35,75.22,75.23,17000.0,68.6676,68.7588,68.6402,68.6493,17000.0
2014-05-14 13:00:00,75.23,75.33,75.23,75.24,21600.0,68.6493,68.7406,68.6493,68.6584,21600.0
2014-05-14 13:30:00,75.24,75.29,75.2,75.24,36000.0,68.6584,68.7041,68.6219,68.6584,36000.0
2014-05-14 14:00:00,75.25,75.34,75.22,75.25,37900.0,68.6676,68.7497,68.6402,68.6676,37900.0
2014-05-14 14:30:00,75.26,75.27,74.9,74.92,93700.0,68.6767,68.6858,68.3482,68.3664,93700.0
2014-05-14 15:00:00,74.92,75.13,74.87,75.11,80500.0,68.3664,68.5581,68.3208,68.5398,80500.0
2014-05-14 15:30:00,75.11,75.11,74.89,75.0,234000.0,68.5398,68.5398,68.3391,68.4394,234000.0
2014-05-15 09:30:00,74.94,75.46,74.17,74.46,80000.0,68.3847,68.8592,67.682,67.9467,80000.0
2014-05-15 10:00:00,74.47,74.47,73.85,74.15,79700.0,67.9558,67.9558,67.39,67.6638,79700.0
2014-05-15 10:30:00,74.15,74.26,73.94,74.0,77200.0,67.6638,67.7642,67.4722,67.5269,77200.0
2014-05-15 11:00:00,74.0,74.04,73.91,73.96,95900.0,67.5269,67.5634,67.4448,67.4904,95900.0
2014-05-15 11:30:00,73.94,74.13,73.74,73.81,70200.0,67.4722,67.6455,67.2896,67.3535,70200.0
2014-05-15 12:00:00,73.78,74.03,73.78,74.02,41800.0,67.3261,67.5543,67.3261,67.5452,41800.0
2014-05-15 12:30:00,74.04,74.27,74.04,74.13,53900.0,67.5634,67.7733,67.5634,67.6455,53900.0
2014-05-15 13:00:00,74.13,74.17,74.05,74.15,62100.0,67.6455,67.682,67.5725,67.6638,62100.0
2014-05-15 13:30:00,74.16,74.24,73.98,74.21,49900.0,67.6729,67.7459,67.5087,67.7185,49900.0
2014-05-15 14:00:00,74.22,74.27,74.08,74.16,56900.0,67.7277,67.7733,67.5999,67.6729,56900.0
2014-05-15 14:30:00,74.18,74.39,74.15,74.33,81400.0,67.6912,67.8828,67.6638,67.828,81400.0
2014-05-15 15:00:00,74.32,74.42,74.13,74.13,116700.0,67.8189,67.9102,67.6455,67.6455,116700.0
2014-05-15 15:30:00,74.16,74.21,73.95,74.07,377400.0,67.6729,67.7185,67.4813,67.5908,377400.0
2014-05-16 09:30:00,74.47,74.82,74.08,74.37,260400.0,67.9558,68.2752,67.5999,67.8645,260400.0
2014-05-16 10:00:00,74.48,74.49,73.83,74.08,72600.0,67.9649,67.974,67.3718,67.5999,72600.0
2014-05-16 10:30:00,74.09,74.24,74.07,74.2,63400.0,67.609,67.7459,67.5908,67.7094,63400.0
2014-05-16 11:00:00,74.2,74.28,74.15,74.23,52300.0,67.7094,67.7824,67.6638,67.7368,52300.0
2014-05-16 11:30:00,74.25,74.38,74.2,74.37,327500.0,67.755,67.8737,67.7094,67.8645,327500.0
2014-05-16 12:00:00,74.36,74.49,74.24,74.28,84300.0,67.8554,67.974,67.7459,67.7824,84300.0
2014-05-16 12:30:00,74.29,74.31,74.24,74.25,42600.0,67.7915,67.8098,67.7459,67.755,42600.0
2014-05-16 13:00:00,74.25,74.44,74.16,74.41,97500.0,67.755,67.9284,67.6729,67.901,97500.0
2014-05-16 13:30:00,74.4,74.64,74.4,74.5,138800.0,67.8919,68.1109,67.8919,67.9832,138800.0
2014-05-16 14:00:00,74.5,74.76,74.42,74.75,39100.0,67.9832,68.2204,67.9102,68.2113,39100.0
2014-05-16 14:30:00,74.75,75.21,74.74,75.19,61100.0,68.2113,68.6311,68.2022,68.6128,61100.0
2014-05-16 15:00:00,75.21,75.54,75.21,75.4,184300.0,68.6311,68.9322,68.6311,68.8044,184300.0
2014-05-16 15:30:00,75.4,75.59,75.4,75.51,251900.0,68.8044,68.9778,68.8044,68.9048,251900.0
2014-05-19 09:30:00,75.35,75.99,75.32,75.95,107000.0,68.7588,69.3428,68.7314,69.3063,107000.0
2014-05-19 10:00:00,75.96,76.2,75.85,76.11,91700.0,69.3155,69.5345,69.2151,69.4523,91700.0
2014-05-19 10:30:00,76.15,76.55,76.09,76.32,220200.0,69.4888,69.8538,69.4341,69.644,220200.0
2014-05-19 11:00:00,76.34,76.7,76.23,76.61,137800.0,69.6622,69.9907,69.5618,69.9086,137800.0
2014-05-19 11:30:00,76.61,76.68,76.49,76.57,60700.0,69.9086,69.9725,69.7991,69.8721,60700.0
2014-05-19 12:00:00,76.56,76.57,76.43,76.52,48500.0,69.863,69.8721,69.7443,69.8265,48500.0
2014-05-19 12:30:00,76.53,76.57,76.44,76.48,86600.0,69.8356,69.8721,69.7535,69.79,86600.0
2014-05-19 13:00:00,76.48,76.53,76.47,76.49,59200.0,69.79,69.8356,69.7808,69.7991,59200.0
2014-05-19 13:30:00,76.49,76.54,76.29,76.32,86000.0,69.7991,69.8447,69.6166,69.644,86000.0
2014-05-19 14:00:00,76.32,76.49,76.27,76.48,91800.0,69.644,69.7991,69.5983,69.79,91800.0
2014-05-19 14:30:00,76.48,76.51,76.47,76.47,71200.0,69.79,69.8173,69.7808,69.7808,71200.0
2014-05-19 15:00:00,76.47,76.72,76.47,76.7,170500.0,69.7808,70.009,69.7808,69.9907,170500.0
2014-05-19 15:30:00,76.71,77.16,76.71,77.07,489000.0,69.9998,70.4105,69.9998,70.3284,489000.0
2014-05-20 09:30:00,76.81,77.27,76.15,76.71,232900.0,70.0911,70.5109,69.4888,69.9998,232900.0
2014-05-20 10:00:00,76.7,76.89,76.59,76.63,240000.0,69.9907,70.1641,69.8903,69.9268,240000.0
2014-05-20 10:30:00,76.64,76.99,76.61,76.91,81500.0,69.936,70.2554,69.9086,70.1824,81500.0
2014-05-20 11:00:00,76.88,76.92,76.69,76.7,166500.0,70.155,70.1915,69.9816,69.9907,166500.0
2014-05-20 11:30:00,76.7,76.9,76.69,76.86,199600.0,69.9907,70.1732,69.9816,70.1367,199600.0
2014-05-20 12:00:00,76.87,76.94,76.6,76.69,120600.0,70.1459,70.2097,69.8995,69.9816,120600.0
2014-05-20 12:30:00,76.69,76.92,76.62,76.77,154200.0,69.9816,70.1915,69.9177,70.0546,154200.0
2014-05-20 13:00:00,76.76,76.78,76.64,76.73,182200.0,70.0455,70.0637,69.936,70.0181,182200.0
2014-05-20 13:30:00,76.72,76.81,76.5,76.5,95800.0,70.009,70.0911,69.8082,69.8082,95800.0
2014-05-20 14:00:00,76.51,76.71,76.36,76.42,75400.0,69.8173,69.9998,69.6805,69.7352,75400.0
2014-05-20 14:30:00,76.41,76.75,76.4,76.57,179700.0,69.7261,70.0363,69.717,69.8721,179700.0
2014-05-20 15:00:00,76.58,76.84,76.56,76.71,275300.0,69.8812,70.1185,69.863,69.9998,275300.0
2014-05-20 15:30:00,76.7,76.88,76.68,76.84,367600.0,69.9907,70.155,69.9725,70.1185,367600.0
2014-05-21 09:30:00,74.0,75.43,73.5,75.31,638000.0,67.5269,68.8318,67.0706,68.7223,638000.0
2014-05-21 10:00:00,75.4,76.49,75.0,76.3,311600.0,68.8044,69.7991,68.4394,69.6257,311600.0
2014-05-21 10:30:00,76.26,77.26,76.1,77.07,336800.0,69.5892,70.5017,69.4432,70.3284,336800.0
2014-05-21 11:00:00,77.08,77.8,77.05,77.52,312100.0,70.3375,70.9945,70.3101,70.739,312100.0
2014-05-21 11:30:00,77.51,78.36,77.48,78.22,265200.0,70.7299,71.5055,70.7025,71.3778,265200.0
2014-05-21 12:00:00,78.21,78.4,77.94,78.32,170900.0,71.3686,71.542,71.1223,71.469,170900.0
2014-05-21 12:30:00,78.32,78.37,77.74,77.78,172100.0,71.469,71.5146,70.9398,70.9763,172100.0
2014-05-21 13:00:00,77.78,77.94,77.63,77.67,204700.0,70.9763,71.1223,70.8394,70.8759,204700.0
2014-05-21 13:30:00,77.67,77.86,77.48,77.48,91300.0,70.8759,71.0493,70.7025,70.7025,91300.0
2014-05-21 14:00:00,77.44,77.8,77.33,77.63,156100.0,70.666,70.9945,70.5656,70.8394,156100.0
2014-05-21 14:30:00,77.63,77.75,77.36,77.46,165000.0,70.8394,70.9489,70.593,70.6842,165000.0
2014-05-21 15:00:00,77.47,77.63,77.33,77.51,151800.0,70.6934,70.8394,70.5656,70.7299,151800.0
2014-05-21 15:30:00,77.51,77.56,77.4,77.47,345100.0,70.7299,70.7755,70.6295,70.6934,345100.0
2014-05-22 09:30:00,77.43,77.75,77.16,77.55,152000.0,70.6569,70.9489,70.4105,70.7664,152000.0
2014-05-22 10:00:00,77.55,77.8,77.25,77.68,146700.0,70.7664,70.9945,70.4926,70.885,146700.0
2014-05-22 10:30:00,77.68,78.41,77.67,78.4,146200.0,70.885,71.5511,70.8759,71.542,146200.0
2014-05-22 11:00:00,78.4,78.82,78.37,78.67,194900.0,71.542,71.9253,71.5146,71.7884,194900.0
2014-05-22 11:30:00,78.65,78.74,78.44,78.49,107200.0,71.7701,71.8523,71.5785,71.6241,107200.0
2014-05-22 12:00:00,78.47,78.57,78.27,78.3,66100.0,71.6059,71.6971,71.4234,71.4508,66100.0
2014-05-22 12:30:00,78.31,78.31,78.05,78.07,69900.0,71.4599,71.4599,71.2226,71.2409,69900.0
2014-05-22 13:00:00,78.08,78.29,78.0,78.29,45200.0,71.25,71.4416,71.177,71.4416,45200.0
2014-05-22 13:30:00,78.29,78.37,78.09,78.21,82500.0,71.4416,71.5146,71.2591,71.3686,82500.0
2014-05-22 14:00:00,78.21,78.21,78.0,78.07,93700.0,71.3686,71.3686,71.177,71.2409,93700.0
2014-05-22 14:30:00,78.06,78.34,78.06,78.34,75900.0,71.2318,71.4873,71.2318,71.4873,75900.0
2014-05-22 15:00:00,78.35,78.53,78.23,78.53,136100.0,71.4964,71.6606,71.3869,71.6606,136100.0
2014-05-22 15:30:00,78.52,78.58,78.28,78.33,258000.0,71.6515,71.7063,71.4325,71.4781,258000.0
2014-05-23 09:30:00,78.57,79.59,78.35,79.53,194800.0,71.6971,72.6279,71.4964,72.5732,194800.0
2014-05-23 10:00:00,79.55,79.64,79.2,79.4,108400.0,72.5914,72.6735,72.272,72.4545,108400.0
2014-05-23 10:30:00,79.39,79.56,79.33,79.52,133000.0,72.4454,72.6005,72.3907,72.564,133000.0
2014-05-23 11:00:00,79.52,79.76,79.41,79.65,112600.0,72.564,72.7831,72.4637,72.6827,112600.0
2014-05-23 11:30:00,79.64,79.79,79.59,79.65,75200.0,72.6735,72.8104,72.6279,72.6827,75200.0
2014-05-23 12:00:00,79.64,79.66,79.56,79.59,71300.0,72.6735,72.6918,72.6005,72.6279,71300.0
2014-05-23 12:30:00,79.59,79.67,79.47,79.64,78200.0,72.6279,72.7009,72.5184,72.6735,78200.0
2014-05-23 13:00:00,79.64,79.74,79.63,79.7,83700.0,72.6735,72.7648,72.6644,72.7283,83700.0
2014-05-23 13:30:00,79.7,79.8,79.66,79.69,108000.0,72.7283,72.8196,72.6918,72.7192,108000.0
2014-05-23 14:00:00,79.69,79.76,79.58,79.59,54300.0,72.7192,72.7831,72.6188,72.6279,54300.0
2014-05-23 14:30:00,79.58,79.65,79.51,79.55,74000.0,72.6188,72.6827,72.5549,72.5914,74000.0
2014-05-23 15:00:00,79.56,79.75,79.53,79.65,146400.0,72.6005,72.7739,72.5732,72.6827,146400.0
2014-05-23 15:30:00,79.65,79.67,79.54,79.59,228700.0,72.6827,72.7009,72.5823,72.6279,228700.0
2014-05-27 09:30:00,79.78,80.09,79.42,80.04,184300.0,72.8013,73.0842,72.4728,73.0386,184300.0
2014-05-27 10:00:00,80.03,80.38,80.02,80.38,99500.0,73.0294,73.3488,73.0203,73.3488,99500.0
2014-05-27 10:30:00,80.37,80.44,80.3,80.37,87100.0,73.3397,73.4036,73.2758,73.3397,87100.0
2014-05-27 11:00:00,80.38,80.39,80.08,80.09,59100.0,73.3488,73.3579,73.0751,73.0842,59100.0
2014-05-27 11:30:00,80.1,80.16,80.07,80.13,71600.0,73.0933,73.1481,73.0659,73.1207,71600.0
2014-05-27 12:00:00,80.13,80.23,80.07,80.09,60100.0,73.1207,73.2119,73.0659,73.0842,60100.0
2014-05-27 12:30:00,80.1,80.25,80.1,80.16,52100.0,73.0933,73.2302,73.0933,73.1481,52100.0
2014-05-27 13:00:00,80.15,80.16,79.98,80.0,39300.0,73.1389,73.1481,72.9838,73.0021,39300.0
2014-05-27 13:30:00,80.0,80.11,79.91,80.08,69100.0,73.0021,73.1024,72.9199,73.0751,69100.0
2014-05-27 14:00:00,80.1,80.11,80.01,80.02,39200.0,73.0933,73.1024,73.0112,73.0203,39200.0
2014-05-27 14:30:00,80.0,80.02,79.87,79.9,64000.0,73.0021,73.0203,72.8834,72.9108,64000.0
2014-05-27 15:00:00,79.89,80.08,79.84,80.06,74800.0,72.9017,73.0751,72.8561,73.0568,74800.0
2014-05-27 15:30:00,80.05,80.14,79.94,80.14,173300.0,73.0477,73.1298,72.9473,73.1298,173300.0
2014-05-28 09:30:00,80.33,80.33,79.48,79.48,145800.0,73.3032,73.3032,72.5275,72.5275,145800.0
2014-05-28 10:00:00,79.5,79.5,79.19,79.37,214200.0,72.5458,72.5458,72.2629,72.4272,214200.0
2014-05-28 10:30:00,79.36,79.49,79.15,79.45,87800.0,72.418,72.5367,72.2264,72.5002,87800.0
2014-05-28 11:00:00,79.41,79.45,79.22,79.22,79600.0,72.4637,72.5002,72.2903,72.2903,79600.0
2014-05-28 11:30:00,79.27,79.54,79.23,79.51,53700.0,72.3359,72.5823,72.2994,72.5549,53700.0
2014-05-28 12:00:00,79.51,79.7,79.43,79.43,41700.0,72.5549,72.7283,72.4819,72.4819,41700.0
2014-05-28 12:30:00,79.45,79.52,79.4,79.43,28000.0,72.5002,72.564,72.4545,72.4819,28000.0
2014-05-28 13:00:00,79.44,79.55,79.4,79.43,34800.0,72.491,72.5914,72.4545,72.4819,34800.0
2014-05-28 13:30:00,79.43,79.44,79.23,79.33,47800.0,72.4819,72.491,72.2994,72.3907,47800.0
2014-05-28 14:00:00,79.34,79.37,79.24,79.24,53900.0,72.3998,72.4272,72.3085,72.3085,53900.0
2014-05-28 14:30:00,79.23,79.3,79.16,79.25,58700.0,72.2994,72.3633,72.2355,72.3177,58700.0
2014-05-28 15:00:00,79.26,79.3,79.1,79.1,103000.0,72.3268,72.3633,72.1808,72.1808,103000.0
2014-05-28 15:30:00,79.1,79.27,79.06,79.08,202900.0,72.1808,72.3359,72.1443,72.1625,202900.0
2014-05-29 09:30:00,79.09,79.73,79.0,79.55,112300.0,72.1717,72.7557,72.0895,72.5914,112300.0
2014-05-29 10:00:00,79.54,79.55,79.11,79.15,107500.0,72.5823,72.5914,72.1899,72.2264,107500.0
2014-05-29 10:30:00,79.14,79.23,79.01,79.01,52600.0,72.2173,72.2994,72.0987,72.0987,52600.0
2014-05-29 11:00:00,79.03,79.15,78.9,79.15,49400.0,72.1169,72.2264,71.9983,72.2264,49400.0
2014-05-29 11:30:00,79.16,79.21,79.0,79.05,46100.0,72.2355,72.2812,72.0895,72.1352,46100.0
2014-05-29 12:00:00,79.06,79.19,79.06,79.11,46100.0,72.1443,72.2629,72.1443,72.1899,46100.0
2014-05-29 12:30:00,79.11,79.12,78.99,79.09,44300.0,72.1899,72.199,72.0804,72.1717,44300.0
2014-05-29 13:00:00,79.11,79.11,78.91,79.02,74300.0,72.1899,72.1899,72.0074,72.1078,74300.0
2014-05-29 13:30:00,79.01,79.13,79.0,79.1,37300.0,72.0987,72.2082,72.0895,72.1808,37300.0
2014-05-29 14:00:00,79.11,79.14,79.07,79.11,40300.0,72.1899,72.2173,72.1534,72.1899,40300.0
2014-05-29 14:30:00,79.11,79.14,78.98,79.05,101500.0,72.1899,72.2173,72.0713,72.1352,101500.0
2014-05-29 15:00:00,79.05,79.08,79.0,79.08,112100.0,72.1352,72.1625,72.0895,72.1625,112100.0
2014-05-29 15:30:00,79.08,79.16,79.0,79.1,322600.0,72.1625,72.2355,72.0895,72.1808,322600.0
2014-05-30 09:30:00,79.42,79.42,78.99,79.0,68600.0,72.4728,72.4728,72.0804,72.0895,68600.0
2014-05-30 10:00:00,79.0,79.3,78.93,78.97,83600.0,72.0895,72.3633,72.0257,72.0622,83600.0
2014-05-30 10:30:00,79.0,79.05,78.89,79.01,68000.0,72.0895,72.1352,71.9892,72.0987,68000.0
2014-05-30 11:00:00,79.02,79.09,78.9,79.03,84800.0,72.1078,72.1717,71.9983,72.1169,84800.0
2014-05-30 11:30:00,79.03,79.17,79.03,79.11,20300.0,72.1169,72.2447,72.1169,72.1899,20300.0
2014-05-30 12:00:00,79.11,79.28,79.11,79.14,32900.0,72.1899,72.345,72.1899,72.2173,32900.0
2014-05-30 12:30:00,79.13,79.15,78.97,79.02,52900.0,72.2082,72.2264,72.0622,72.1078,52900.0
2014-05-30 13:00:00,79.02,79.14,78.98,79.06,31600.0,72.1078,72.2173,72.0713,72.1443,31600.0
2014-05-30 13:30:00,79.06,79.23,78.96,79.22,88300.0,72.1443,72.2994,72.053,72.2903,88300.0
2014-05-30 14:00:00,79.22,79.44,79.22,79.27,142200.0,72.2903,72.491,72.2903,72.3359,142200.0
2014-05-30 14:30:00,79.28,79.4,79.28,79.35,42700.0,72.345,72.4545,72.345,72.4089,42700.0
2014-05-30 15:00:00,79.34,79.46,79.14,79.2,127200.0,72.3998,72.5093,72.2173,72.272,127200.0
2014-05-30 15:30:00,79.2,79.35,79.14,79.3,275200.0,72.272,72.4089,72.2173,72.3633,275200.0
2014-06-02 09:30:00,79.39,79.71,79.12,79.15,51100.0,72.4454,72.7374,72.199,72.2264,51100.0
2014-06-02 10:00:00,79.09,79.43,79.01,79.3,62400.0,72.1717,72.4819,72.0987,72.3633,62400.0
2014-06-02 10:30:00,79.3,79.47,79.12,79.26,45800.0,72.3633,72.5184,72.199,72.3268,45800.0
2014-06-02 11:00:00,79.26,79.66,79.25,79.64,35300.0,72.3268,72.6918,72.3177,72.6735,35300.0
2014-06-02 11:30:00,79.66,79.66,79.52,79.63,30900.0,72.6918,72.6918,72.564,72.6644,30900.0
2014-06-02 12:00:00,79.61,79.61,79.44,79.48,12200.0,72.6462,72.6462,72.491,72.5275,12200.0
2014-06-02 12:30:00,79.46,79.46,79.2,79.27,30900.0,72.5093,72.5093,72.272,72.3359,30900.0
2014-06-02 13:00:00,79.26,79.34,79.26,79.33,13500.0,72.3268,72.3998,72.3268,72.3907,13500.0
2014-06-02 13:30:00,79.31,79.35,79.17,79.28,25400.0,72.3724,72.4089,72.2447,72.345,25400.0
2014-06-02 14:00:00,79.28,79.37,79.19,79.35,34200.0,72.345,72.4272,72.2629,72.4089,34200.0
2014-06-02 14:30:00,79.34,79.4,79.28,79.35,30200.0,72.3998,72.4545,72.345,72.4089,30200.0
2014-06-02 15:00:00,79.34,79.39,79.27,79.36,45200.0,72.3998,72.4454,72.3359,72.418,45200.0
2014-06-02 15:30:00,79.36,79.5,79.36,79.43,98800.0,72.418,72.5458,72.418,72.4819,98800.0
2014-06-03 09:30:00,79.17,79.42,79.06,79.32,46500.0,72.2447,72.4728,72.1443,72.3815,46500.0
2014-06-03 10:00:00,79.38,79.47,79.31,79.32,42900.0,72.4363,72.5184,72.3724,72.3815,42900.0
2014-06-03 10:30:00,79.31,79.36,79.11,79.21,45800.0,72.3724,72.418,72.1899,72.2812,45800.0
2014-06-03 11:00:00,79.21,79.4,79.19,79.33,49900.0,72.2812,72.4545,72.2629,72.3907,49900.0
2014-06-03 11:30:00,79.33,79.33,79.09,79.1,62000.0,72.3907,72.3907,72.1717,72.1808,62000.0
2014-06-03 12:00:00,79.12,79.26,79.11,79.24,39300.0,72.199,72.3268,72.1899,72.3085,39300.0
2014-06-03 12:30:00,79.25,79.34,79.15,79.27,54200.0,72.3177,72.3998,72.2264,72.3359,54200.0
2014-06-03 13:00:00,79.27,79.36,79.25,79.35,25400.0,72.3359,72.418,72.3177,72.4089,25400.0
2014-06-03 13:30:00,79.34,79.36,79.29,79.36,27100.0,72.3998,72.418,72.3542,72.418,27100.0
2014-06-03 14:00:00,79.35,79.49,79.34,79.45,42700.0,72.4089,72.5367,72.3998,72.5002,42700.0
2014-06-03 14:30:00,79.45,79.46,79.37,79.41,39400.0,72.5002,72.5093,72.4272,72.4637,39400.0
2014-06-03 15:00:00,79.41,79.41,79.23,79.39,131000.0,72.4637,72.4637,72.2994,72.4454,131000.0
2014-06-03 15:30:00,79.39,79.44,79.33,79.39,160000.0,72.4454,72.491,72.3907,72.4454,160000.0
2014-06-04 09:30:00,79.1,79.44,79.04,79.39,47200.0,72.1808,72.491,72.126,72.4454,47200.0
2014-06-04 10:00:00,79.39,79.48,79.18,79.28,31800.0,72.4454,72.5275,72.2538,72.345,31800.0
2014-06-04 10:30:00,79.25,79.31,79.21,79.3,67500.0,72.3177,72.3724,72.2812,72.3633,67500.0
2014-06-04 11:00:00,79.3,79.41,79.24,79.35,22100.0,72.3633,72.4637,72.3085,72.4089,22100.0
2014-06-04 11:30:00,79.34,79.37,79.17,79.2,17800.0,72.3998,72.4272,72.2447,72.272,17800.0
2014-06-04 12:00:00,79.17,79.31,79.16,79.28,17300.0,72.2447,72.3724,72.2355,72.345,17300.0
2014-06-04 12:30:00,79.28,79.29,79.17,79.17,29500.0,72.345,72.3542,72.2447,72.2447,29500.0
2014-06-04 13:00:00,79.18,79.26,79.15,79.18,25000.0,72.2538,72.3268,72.2264,72.2538,25000.0
2014-06-04 13:30:00,79.17,79.24,79.17,79.22,19200.0,72.2447,72.3085,72.2447,72.2903,19200.0
2014-06-04 14:00:00,79.22,79.27,79.14,79.25,68200.0,72.2903,72.3359,72.2173,72.3177,68200.0
2014-06-04 14:30:00,79.25,79.25,79.12,79.19,40700.0,72.3177,72.3177,72.199,72.2629,40700.0
2014-06-04 15:00:00,79.2,79.25,79.17,79.25,35200.0,72.272,72.3177,72.2447,72.3177,35200.0
2014-06-04 15:30:00,79.25,79.34,79.19,79.3,256400.0,72.3177,72.3998,72.2629,72.3633,256400.0
2014-06-05 09:30:00,79.2,79.37,78.81,79.0,63800.0,72.272,72.4272,71.9162,72.0895,63800.0
2014-06-05 10:00:00,78.98,79.07,78.87,79.0,86400.0,72.0713,72.1534,71.9709,72.0895,86400.0
2014-06-05 10:30:00,79.01,79.02,78.93,79.0,192800.0,72.0987,72.1078,72.0257,72.0895,192800.0
2014-06-05 11:00:00,79.0,79.15,78.98,79.12,165500.0,72.0895,72.2264,72.0713,72.199,165500.0
2014-06-05 11:30:00,79.11,79.51,79.11,79.45,68500.0,72.1899,72.5549,72.1899,72.5002,68500.0
2014-06-05 12:00:00,79.46,79.56,79.39,79.51,66600.0,72.5093,72.6005,72.4454,72.5549,66600.0
2014-06-05 12:30:00,79.51,79.66,79.38,79.38,88500.0,72.5549,72.6918,72.4363,72.4363,88500.0
2014-06-05 13:00:00,79.39,79.53,79.39,79.46,60200.0,72.4454,72.5732,72.4454,72.5093,60200.0
2014-06-05 13:30:00,79.46,79.54,79.39,79.46,40000.0,72.5093,72.5823,72.4454,72.5093,40000.0
2014-06-05 14:00:00,79.45,79.57,79.41,79.42,68400.0,72.5002,72.6097,72.4637,72.4728,68400.0
2014-06-05 14:30:00,79.43,79.46,79.37,79.39,141100.0,72.4819,72.5093,72.4272,72.4454,141100.0
2014-06-05 15:00:00,79.38,79.46,79.35,79.39,108600.0,72.4363,72.5093,72.4089,72.4454,108600.0
2014-06-05 15:30:00,79.39,79.46,79.28,79.37,227800.0,72.4454,72.5093,72.345,72.4272,227800.0
2014-06-06 09:30:00,79.84,79.93,79.38,79.9,142200.0,72.8561,72.9382,72.4363,72.9108,142200.0
2014-06-06 10:00:00,79.9,79.94,79.87,79.94,75500.0,72.9108,72.9473,72.8834,72.9473,75500.0
2014-06-06 10:30:00,79.94,79.97,79.8,79.84,52000.0,72.9473,72.9747,72.8196,72.8561,52000.0
2014-06-06 11:00:00,79.83,79.91,79.69,79.71,96800.0,72.8469,72.9199,72.7192,72.7374,96800.0
2014-06-06 11:30:00,79.7,79.83,79.64,79.77,50800.0,72.7283,72.8469,72.6735,72.7922,50800.0
2014-06-06 12:00:00,79.77,79.81,79.74,79.76,42900.0,72.7922,72.8287,72.7648,72.7831,42900.0
2014-06-06 12:30:00,79.76,79.85,79.76,79.79,42300.0,72.7831,72.8652,72.7831,72.8104,42300.0
2014-06-06 13:00:00,79.79,79.86,79.72,79.76,79800.0,72.8104,72.8743,72.7466,72.7831,79800.0
2014-06-06 13:30:00,79.78,79.79,79.72,79.76,17400.0,72.8013,72.8104,72.7466,72.7831,17400.0
2014-06-06 14:00:00,79.76,79.85,79.74,79.85,32500.0,72.7831,72.8652,72.7648,72.8652,32500.0
2014-06-06 14:30:00,79.86,79.87,79.76,79.8,37600.0,72.8743,72.8834,72.7831,72.8196,37600.0
2014-06-06 15:00:00,79.79,79.9,79.77,79.87,107600.0,72.8104,72.9108,72.7922,72.8834,107600.0
2014-06-06 15:30:00,79.86,80.05,79.85,80.04,329700.0,72.8743,73.0477,72.8652,73.0386,329700.0
2014-06-09 09:30:00,79.76,80.62,79.7,80.33,141800.0,72.7831,73.5678,72.7283,73.3032,141800.0
2014-06-09 10:00:00,80.34,80.36,80.08,80.2,64900.0,73.3123,73.3306,73.0751,73.1846,64900.0
2014-06-09 10:30:00,80.19,80.39,80.15,80.23,41600.0,73.1754,73.3579,73.1389,73.2119,41600.0
2014-06-09 11:00:00,80.23,80.38,80.22,80.28,62000.0,73.2119,73.3488,73.2028,73.2576,62000.0
2014-06-09 11:30:00,80.28,80.3,80.21,80.21,60400.0,73.2576,73.2758,73.1937,73.1937,60400.0
2014-06-09 12:00:00,80.2,80.22,80.05,80.07,82000.0,73.1846,73.2028,73.0477,73.0659,82000.0
2014-06-09 12:30:00,80.08,80.15,79.94,79.95,38500.0,73.0751,73.1389,72.9473,72.9564,38500.0
2014-06-09 13:00:00,79.96,79.99,79.77,79.79,36700.0,72.9656,72.9929,72.7922,72.8104,36700.0
2014-06-09 13:30:00,79.79,79.84,79.69,79.76,40000.0,72.8104,72.8561,72.7192,72.7831,40000.0
2014-06-09 14:00:00,79.76,79.76,79.51,79.57,48400.0,72.7831,72.7831,72.5549,72.6097,48400.0
2014-06-09 14:30:00,79.57,79.85,79.57,79.8,79600.0,72.6097,72.8652,72.6097,72.8196,79600.0
2014-06-09 15:00:00,79.81,79.87,79.79,79.84,49500.0,72.8287,72.8834,72.8104,72.8561,49500.0
2014-06-09 15:30:00,79.84,79.85,79.7,79.84,174300.0,72.8561,72.8652,72.7283,72.8561,174300.0
2014-06-10 09:30:00,79.5,79.94,78.76,78.93,182100.0,72.5458,72.9473,71.8705,72.0257,182100.0
2014-06-10 10:00:00,78.91,79.24,78.88,79.16,88400.0,72.0074,72.3085,71.98,72.2355,88400.0
2014-06-10 10:30:00,79.13,79.18,79.03,79.12,69800.0,72.2082,72.2538,72.1169,72.199,69800.0
2014-06-10 11:00:00,79.12,79.16,79.04,79.04,44300.0,72.199,72.2355,72.126,72.126,44300.0
2014-06-10 11:30:00,79.04,79.16,79.04,79.11,40400.0,72.126,72.2355,72.126,72.1899,40400.0
2014-06-10 12:00:00,79.11,79.14,79.0,79.11,30000.0,72.1899,72.2173,72.0895,72.1899,30000.0
2014-06-10 12:30:00,79.1,79.15,79.03,79.13,28700.0,72.1808,72.2264,72.1169,72.2082,28700.0
2014-06-10 13:00:00,79.15,79.15,78.98,79.04,31700.0,72.2264,72.2264,72.0713,72.126,31700.0
2014-06-10 13:30:00,79.03,79.14,79.01,79.12,63700.0,72.1169,72.2173,72.0987,72.199,63700.0
2014-06-10 14:00:00,79.11,79.12,79.06,79.12,50500.0,72.1899,72.199,72.1443,72.199,50500.0
2014-06-10 14:30:00,79.1,79.12,78.96,79.02,94800.0,72.1808,72.199,72.053,72.1078,94800.0
2014-06-10 15:00:00,79.01,79.11,78.97,79.09,97400.0,72.0987,72.1899,72.0622,72.1717,97400.0
2014-06-10 15:30:00,79.1,79.2,79.08,79.16,169400.0,72.1808,72.272,72.1625,72.2355,169400.0
2014-06-11 09:30:00,78.66,79.04,78.35,78.79,291100.0,71.7793,72.126,71.4964,71.8979,291100.0
2014-06-11 10:00:00,78.79,78.92,78.65,78.7,69000.0,71.8979,72.0165,71.7701,71.8158,69000.0
2014-06-11 10:30:00,78.67,78.69,78.4,78.42,91500.0,71.7884,71.8066,71.542,71.5603,91500.0
2014-06-11 11:00:00,78.44,78.87,78.44,78.78,51000.0,71.5785,71.9709,71.5785,71.8888,51000.0
2014-06-11 11:30:00,78.8,78.95,78.68,78.9,36000.0,71.907,72.0439,71.7975,71.9983,36000.0
2014-06-11 12:00:00,78.93,78.95,78.79,78.88,38900.0,72.0257,72.0439,71.8979,71.98,38900.0
2014-06-11 12:30:00,78.9,78.97,78.86,78.91,32800.0,71.9983,72.0622,71.9618,72.0074,32800.0
2014-06-11 13:00:00,78.92,79.0,78.75,79.0,36200.0,72.0165,72.0895,71.8614,72.0895,36200.0
2014-06-11 13:30:00,78.99,79.05,78.92,78.94,89400.0,72.0804,72.1352,72.0165,72.0348,89400.0
2014-06-11 14:00:00,78.93,79.0,78.84,78.96,51700.0,72.0257,72.0895,71.9435,72.053,51700.0
2014-06-11 14:30:00,78.96,79.04,78.94,79.01,58200.0,72.053,72.126,72.0348,72.0987,58200.0
2014-06-11 15:00:00,79.03,79.12,79.01,79.11,45900.0,72.1169,72.199,72.0987,72.1899,45900.0
2014-06-11 15:30:00,79.12,79.21,79.11,79.18,132200.0,72.199,72.2812,72.1899,72.2538,132200.0
2014-06-12 09:30:00,78.88,79.21,78.8,78.85,121600.0,71.98,72.2812,71.907,71.9527,121600.0
2014-06-12 10:00:00,78.84,79.04,78.79,78.79,74500.0,71.9435,72.126,71.8979,71.8979,74500.0
2014-06-12 10:30:00,78.8,79.06,78.77,79.01,54000.0,71.907,72.1443,71.8797,72.0987,54000.0
2014-06-12 11:00:00,79.0,79.12,78.98,79.11,70900.0,72.0895,72.199,72.0713,72.1899,70900.0
2014-06-12 11:30:00,79.12,79.14,79.02,79.08,45300.0,72.199,72.2173,72.1078,72.1625,45300.0
2014-06-12 12:00:00,79.09,79.12,79.05,79.06,44900.0,72.1717,72.199,72.1352,72.1443,44900.0
2014-06-12 12:30:00,79.06,79.12,79.01,79.09,66100.0,72.1443,72.199,72.0987,72.1717,66100.0
2014-06-12 13:00:00,79.09,79.09,78.99,79.02,67000.0,72.1717,72.1717,72.0804,72.1078,67000.0
2014-06-12 13:30:00,79.02,79.04,78.83,78.9,87500.0,72.1078,72.126,71.9344,71.9983,87500.0
2014-06-12 14:00:00,78.9,79.05,78.89,79.01,65000.0,71.9983,72.1352,71.9892,72.0987,65000.0
2014-06-12 14:30:00,79.0,79.06,78.79,78.81,152300.0,72.0895,72.1443,71.8979,71.9162,152300.0
2014-06-12 15:00:00,78.81,78.95,78.72,78.87,96600.0,71.9162,72.0439,71.834,71.9709,96600.0
2014-06-12 15:30:00,78.87,78.95,78.7,78.9,208600.0,71.9709,72.0439,71.8158,71.9983,208600.0
2014-06-13 09:30:00,79.05,79.19,78.83,78.98,83300.0,72.1352,72.2629,71.9344,72.0713,83300.0
2014-06-13 10:00:00,78.99,79.15,78.74,79.08,46800.0,72.0804,72.2264,71.8523,72.1625,46800.0
2014-06-13 10:30:00,79.07,79.25,79.07,79.16,61400.0,72.1534,72.3177,72.1534,72.2355,61400.0
2014-06-13 11:00:00,79.18,79.28,79.12,79.12,24700.0,72.2538,72.345,72.199,72.199,24700.0
2014-06-13 11:30:00,79.13,79.15,78.95,78.98,104900.0,72.2082,72.2264,72.0439,72.0713,104900.0
2014-06-13 12:00:00,78.97,79.01,78.94,79.0,44400.0,72.0622,72.0987,72.0348,72.0895,44400.0
2014-06-13 12:30:00,79.0,79.05,78.98,79.04,20600.0,72.0895,72.1352,72.0713,72.126,20600.0
2014-06-13 13:00:00,79.04,79.11,78.97,79.01,36900.0,72.126,72.1899,72.0622,72.0987,36900.0
2014-06-13 13:30:00,79.03,79.05,78.95,78.95,41400.0,72.1169,72.1352,72.0439,72.0439,41400.0
2014-06-13 14:00:00,78.96,79.02,78.9,78.99,57800.0,72.053,72.1078,71.9983,72.0804,57800.0
2014-06-13 14:30:00,79.0,79.0,78.94,78.97,46300.0,72.0895,72.0895,72.0348,72.0622,46300.0
2014-06-13 15:00:00,78.98,78.99,78.82,78.87,97500.0,72.0713,72.0804,71.9253,71.9709,97500.0
2014-06-13 15:30:00,78.88,79.0,78.79,78.99,133700.0,71.98,72.0895,71.8979,72.0804,133700.0
2014-06-16 09:30:00,78.55,78.98,78.52,78.84,97000.0,71.6789,72.0713,71.6515,71.9435,97000.0
2014-06-16 10:00:00,78.85,79.05,78.8,78.84,103400.0,71.9527,72.1352,71.907,71.9435,103400.0
2014-06-16 10:30:00,78.82,78.98,78.81,78.96,89200.0,71.9253,72.0713,71.9162,72.053,89200.0
2014-06-16 11:00:00,78.97,79.0,78.78,78.89,63000.0,72.0622,72.0895,71.8888,71.9892,63000.0
2014-06-16 11:30:00,78.89,78.93,78.74,78.85,59100.0,71.9892,72.0257,71.8523,71.9527,59100.0
2014-06-16 12:00:00,78.85,79.06,78.83,79.02,75900.0,71.9527,72.1443,71.9344,72.1078,75900.0
2014-06-16 12:30:00,79.01,79.01,78.79,78.91,49700.0,72.0987,72.0987,71.8979,72.0074,49700.0
2014-06-16 13:00:00,78.93,79.07,78.91,79.06,47600.0,72.0257,72.1534,72.0074,72.1443,47600.0
2014-06-16 13:30:00,79.07,79.11,78.86,78.89,57800.0,72.1534,72.1899,71.9618,71.9892,57800.0
2014-06-16 14:00:00,78.89,79.06,78.88,79.0,74700.0,71.9892,72.1443,71.98,72.0895,74700.0
2014-06-16 14:30:00,78.99,79.03,78.92,78.99,56000.0,72.0804,72.1169,72.0165,72.0804,56000.0
2014-06-16 15:00:00,78.98,79.04,78.91,78.97,70400.0,72.0713,72.126,72.0074,72.0622,70400.0
2014-06-16 15:30:00,78.97,79.03,78.85,78.92,196900.0,72.0622,72.1169,71.9527,72.0165,196900.0
2014-06-17 09:30:00,78.67,79.1,78.61,78.97,168700.0,71.7884,72.1808,71.7336,72.0622,168700.0
2014-06-17 10:00:00,78.97,79.13,78.95,79.09,82100.0,72.0622,72.2082,72.0439,72.1717,82100.0
2014-06-17 10:30:00,79.08,79.09,78.79,78.94,100900.0,72.1625,72.1717,71.8979,72.0348,100900.0
2014-06-17 11:00:00,78.96,78.96,78.73,78.81,54000.0,72.053,72.053,71.8432,71.9162,54000.0
2014-06-17 11:30:00,78.81,79.06,78.8,79.02,67400.0,71.9162,72.1443,71.907,72.1078,67400.0
2014-06-17 12:00:00,79.02,79.03,78.92,78.95,42700.0,72.1078,72.1169,72.0165,72.0439,42700.0
2014-06-17 12:30:00,78.96,79.05,78.94,79.04,41900.0,72.053,72.1352,72.0348,72.126,41900.0
2014-06-17 13:00:00,79.05,79.05,78.95,78.95,50500.0,72.1352,72.1352,72.0439,72.0439,50500.0
2014-06-17 13:30:00,78.96,79.06,78.94,78.95,53300.0,72.053,72.1443,72.0348,72.0439,53300.0
2014-06-17 14:00:00,78.95,78.99,78.9,78.94,103300.0,72.0439,72.0804,71.9983,72.0348,103300.0
2014-06-17 14:30:00,78.95,79.03,78.95,78.99,64700.0,72.0439,72.1169,72.0439,72.0804,64700.0
2014-06-17 15:00:00,78.99,79.01,78.84,78.92,119800.0,72.0804,72.0987,71.9435,72.0165,119800.0
2014-06-17 15:30:00,78.91,78.98,78.84,78.85,182800.0,72.0074,72.0713,71.9435,71.9527,182800.0
2014-06-18 09:30:00,78.63,79.1,78.63,78.97,203600.0,71.7519,72.1808,71.7519,72.0622,203600.0
2014-06-18 10:00:00,79.0,79.11,78.93,78.93,57800.0,72.0895,72.1899,72.0257,72.0257,57800.0
2014-06-18 10:30:00,78.95,79.03,78.85,78.85,56800.0,72.0439,72.1169,71.9527,71.9527,56800.0
2014-06-18 11:00:00,78.86,78.93,78.78,78.87,35800.0,71.9618,72.0257,71.8888,71.9709,35800.0
2014-06-18 11:30:00,78.89,78.94,78.77,78.77,34400.0,71.9892,72.0348,71.8797,71.8797,34400.0
2014-06-18 12:00:00,78.77,78.79,78.71,78.77,39100.0,71.8797,71.8979,71.8249,71.8797,39100.0
2014-06-18 12:30:00,78.77,78.94,78.75,78.89,57400.0,71.8797,72.0348,71.8614,71.9892,57400.0
2014-06-18 13:00:00,78.91,78.95,78.84,78.87,53300.0,72.0074,72.0439,71.9435,71.9709,53300.0
2014-06-18 13:30:00,78.88,78.89,78.75,78.8,38300.0,71.98,71.9892,71.8614,71.907,38300.0
2014-06-18 14:00:00,78.8,79.14,78.68,79.03,121800.0,71.907,72.2173,71.7975,72.1169,121800.0
2014-06-18 14:30:00,79.05,79.19,79.01,79.18,65100.0,72.1352,72.2629,72.0987,72.2538,65100.0
2014-06-18 15:00:00,79.17,79.32,79.14,79.3,89300.0,72.2447,72.3815,72.2173,72.3633,89300.0
2014-06-18 15:30:00,79.31,79.44,79.29,79.32,241500.0,72.3724,72.491,72.3542,72.3815,241500.0
2014-06-19 09:30:00,79.63,81.99,79.01,79.05,91300.0,72.6644,74.818,72.0987,72.1352,91300.0
2014-06-19 10:00:00,79.05,79.25,78.84,79.06,62800.0,72.1352,72.3177,71.9435,72.1443,62800.0
2014-06-19 10:30:00,79.09,79.17,78.94,79.04,58500.0,72.1717,72.2447,72.0348,72.126,58500.0
2014-06-19 11:00:00,79.04,79.34,79.02,79.28,50500.0,72.126,72.3998,72.1078,72.345,50500.0
2014-06-19 11:30:00,79.28,79.31,79.17,79.2,37700.0,72.345,72.3724,72.2447,72.272,37700.0
2014-06-19 12:00:00,79.22,79.32,79.19,79.22,39300.0,72.2903,72.3815,72.2629,72.2903,39300.0
2014-06-19 12:30:00,79.22,79.29,79.16,79.17,46600.0,72.2903,72.3542,72.2355,72.2447,46600.0
2014-06-19 13:00:00,79.17,79.21,79.08,79.13,35500.0,72.2447,72.2812,72.1625,72.2082,35500.0
2014-06-19 13:30:00,79.14,79.23,79.12,79.15,34900.0,72.2173,72.2994,72.199,72.2264,34900.0
2014-06-19 14:00:00,79.15,79.28,79.14,79.24,34300.0,72.2264,72.345,72.2173,72.3085,34300.0
2014-06-19 14:30:00,79.23,79.27,79.17,79.23,39400.0,72.2994,72.3359,72.2447,72.2994,39400.0
2014-06-19 15:00:00,79.23,79.27,79.19,79.26,60500.0,72.2994,72.3359,72.2629,72.3268,60500.0
2014-06-19 15:30:00,79.27,79.29,79.19,79.28,164600.0,72.3359,72.3542,72.2629,72.345,164600.0
2014-06-20 09:30:00,79.72,79.72,78.96,79.04,587000.0,72.7466,72.7466,72.053,72.126,587000.0
2014-06-20 10:00:00,79.08,79.31,78.81,78.94,152500.0,72.1625,72.3724,71.9162,72.0348,152500.0
2014-06-20 10:30:00,78.93,79.24,78.92,79.19,23600.0,72.0257,72.3085,72.0165,72.2629,23600.0
2014-06-20 11:00:00,79.19,79.29,79.15,79.22,31300.0,72.2629,72.3542,72.2264,72.2903,31300.0
2014-06-20 11:30:00,79.23,79.23,79.09,79.21,35800.0,72.2994,72.2994,72.1717,72.2812,35800.0
2014-06-20 12:00:00,79.21,79.22,79.06,79.15,23200.0,72.2812,72.2903,72.1443,72.2264,23200.0
2014-06-20 12:30:00,79.14,79.21,79.08,79.14,36800.0,72.2173,72.2812,72.1625,72.2173,36800.0
2014-06-20 13:00:00,79.16,79.23,79.13,79.22,41000.0,72.2355,72.2994,72.2082,72.2903,41000.0
2014-06-20 13:30:00,79.23,79.25,79.19,79.23,16500.0,72.2994,72.3177,72.2629,72.2994,16500.0
2014-06-20 14:00:00,79.23,79.29,79.19,79.25,26900.0,72.2994,72.3542,72.2629,72.3177,26900.0
2014-06-20 14:30:00,79.24,79.33,79.22,79.29,40100.0,72.3085,72.3907,72.2903,72.3542,40100.0
2014-06-20 15:00:00,79.29,79.38,79.29,79.36,52200.0,72.3542,72.4363,72.3542,72.418,52200.0
2014-06-20 15:30:00,79.35,79.51,79.35,79.49,232900.0,72.4089,72.5549,72.4089,72.5367,232900.0
2014-06-23 09:30:00,79.36,79.5,79.17,79.2,65300.0,72.418,72.5458,72.2447,72.272,65300.0
2014-06-23 10:00:00,79.23,79.54,79.19,79.47,57500.0,72.2994,72.5823,72.2629,72.5184,57500.0
2014-06-23 10:30:00,79.49,79.64,79.43,79.55,107600.0,72.5367,72.6735,72.4819,72.5914,107600.0
2014-06-23 11:00:00,79.53,79.59,79.4,79.41,38300.0,72.5732,72.6279,72.4545,72.4637,38300.0
2014-06-23 11:30:00,79.42,79.53,79.39,79.47,24500.0,72.4728,72.5732,72.4454,72.5184,24500.0
2014-06-23 12:00:00,79.47,79.58,79.42,79.58,34800.0,72.5184,72.6188,72.4728,72.6188,34800.0
2014-06-23 12:30:00,79.57,79.63,79.55,79.61,25400.0,72.6097,72.6644,72.5914,72.6462,25400.0
2014-06-23 13:00:00,79.61,79.67,79.47,79.47,53100.0,72.6462,72.7009,72.5184,72.5184,53100.0
2014-06-23 13:30:00,79.47,79.53,79.43,79.52,52900.0,72.5184,72.5732,72.4819,72.564,52900.0
2014-06-23 14:00:00,79.52,79.56,79.44,79.54,36600.0,72.564,72.6005,72.491,72.5823,36600.0
2014-06-23 14:30:00,79.54,79.61,79.49,79.61,95600.0,72.5823,72.6462,72.5367,72.6462,95600.0
2014-06-23 15:00:00,79.6,79.61,79.5,79.57,119400.0,72.637,72.6462,72.5458,72.6097,119400.0
2014-06-23 15:30:00,79.57,79.7,79.56,79.67,104800.0,72.6097,72.7283,72.6005,72.7009,104800.0
2014-06-24 09:30:00,79.69,79.85,79.39,79.81,44300.0,72.7192,72.8652,72.4454,72.8287,44300.0
2014-06-24 10:00:00,79.81,80.09,79.76,80.09,121500.0,72.8287,73.0842,72.7831,73.0842,121500.0
2014-06-24 10:30:00,80.08,80.44,80.08,80.44,70000.0,73.0751,73.4036,73.0751,73.4036,70000.0
2014-06-24 11:00:00,80.45,80.63,80.45,80.63,85600.0,73.4127,73.5769,73.4127,73.5769,85600.0
2014-06-24 11:30:00,80.63,80.74,80.58,80.74,75400.0,73.5769,73.6773,73.5313,73.6773,75400.0
2014-06-24 12:00:00,80.74,80.93,80.7,80.83,84600.0,73.6773,73.8507,73.6408,73.7595,84600.0
2014-06-24 12:30:00,80.84,80.87,80.7,80.74,96600.0,73.7686,73.796,73.6408,73.6773,96600.0
2014-06-24 13:00:00,80.73,80.75,80.5,80.59,112300.0,73.6682,73.6865,73.4583,73.5404,112300.0
2014-06-24 13:30:00,80.6,80.72,80.58,80.66,100400.0,73.5496,73.6591,73.5313,73.6043,100400.0
2014-06-24 14:00:00,80.66,80.7,80.59,80.59,59300.0,73.6043,73.6408,73.5404,73.5404,59300.0
2014-06-24 14:30:00,80.59,80.67,80.5,80.51,89300.0,73.5404,73.6135,73.4583,73.4674,89300.0
2014-06-24 15:00:00,80.51,80.52,80.34,80.4,164100.0,73.4674,73.4766,73.3123,73.3671,164100.0
2014-06-24 15:30:00,80.4,80.62,80.4,80.56,371700.0,73.3671,73.5678,73.3671,73.5131,371700.0
2014-06-25 09:30:00,80.04,80.73,80.03,80.61,65000.0,73.0386,73.6682,73.0294,73.5587,65000.0
2014-06-25 10:00:00,80.62,80.72,80.43,80.68,122800.0,73.5678,73.6591,73.3944,73.6226,122800.0
2014-06-25 10:30:00,80.68,80.95,80.66,80.93,62400.0,73.6226,73.869,73.6043,73.8507,62400.0
2014-06-25 11:00:00,80.93,81.08,80.87,80.96,98200.0,73.8507,73.9876,73.796,73.8781,98200.0
2014-06-25 11:30:00,80.97,80.97,80.8,80.88,50400.0,73.8872,73.8872,73.7321,73.8051,50400.0
2014-06-25 12:00:00,80.88,80.92,80.81,80.9,26000.0,73.8051,73.8416,73.7412,73.8233,26000.0
2014-06-25 12:30:00,80.92,80.92,80.83,80.84,39400.0,73.8416,73.8416,73.7595,73.7686,39400.0
2014-06-25 13:00:00,80.86,81.0,80.86,80.93,51800.0,73.7868,73.9146,73.7868,73.8507,51800.0
2014-06-25 13:30:00,80.93,81.1,80.87,81.05,42000.0,73.8507,74.0058,73.796,73.9602,42000.0
2014-06-25 14:00:00,81.06,81.12,80.97,81.11,47400.0,73.9693,74.0241,73.8872,74.015,47400.0
2014-06-25 14:30:00,81.11,81.14,81.06,81.06,64300.0,74.015,74.0423,73.9693,73.9693,64300.0
2014-06-25 15:00:00,81.05,81.13,81.01,81.08,60300.0,73.9602,74.0332,73.9237,73.9876,60300.0
2014-06-25 15:30:00,81.08,81.18,81.07,81.12,177400.0,73.9876,74.0788,73.9785,74.0241,177400.0
2014-06-26 09:30:00,81.25,81.25,80.3,80.32,113000.0,74.1427,74.1427,73.2758,73.2941,113000.0
2014-06-26 10:00:00,80.34,80.42,80.21,80.4,105600.0,73.3123,73.3853,73.1937,73.3671,105600.0
2014-06-26 10:30:00,80.4,80.48,80.32,80.45,65600.0,73.3671,73.4401,73.2941,73.4127,65600.0
2014-06-26 11:00:00,80.46,80.55,80.38,80.49,69300.0,73.4218,73.5039,73.3488,73.4492,69300.0
2014-06-26 11:30:00,80.49,80.58,80.46,80.5,34500.0,73.4492,73.5313,73.4218,73.4583,34500.0
2014-06-26 12:00:00,80.5,80.56,80.46,80.49,47800.0,73.4583,73.5131,73.4218,73.4492,47800.0
2014-06-26 12:30:00,80.49,80.55,80.47,80.51,71500.0,73.4492,73.5039,73.4309,73.4674,71500.0
2014-06-26 13:00:00,80.51,80.77,80.51,80.77,45400.0,73.4674,73.7047,73.4674,73.7047,45400.0
2014-06-26 13:30:00,80.77,80.81,80.67,80.79,46700.0,73.7047,73.7412,73.6135,73.723,46700.0
2014-06-26 14:00:00,80.78,80.84,80.77,80.83,64600.0,73.7138,73.7686,73.7047,73.7595,64600.0
2014-06-26 14:30:00,80.84,80.85,80.78,80.81,63300.0,73.7686,73.7777,73.7138,73.7412,63300.0
2014-06-26 15:00:00,80.81,80.88,80.79,80.79,79600.0,73.7412,73.8051,73.723,73.723,79600.0
2014-06-26 15:30:00,80.79,80.98,80.79,80.96,251800.0,73.723,73.8963,73.723,73.8781,251800.0
2014-06-27 09:30:00,80.59,80.91,80.59,80.74,85000.0,73.5404,73.8325,73.5404,73.6773,85000.0
2014-06-27 10:00:00,80.76,80.89,80.7,80.84,37800.0,73.6956,73.8142,73.6408,73.7686,37800.0
2014-06-27 10:30:00,80.83,80.94,80.77,80.91,35100.0,73.7595,73.8598,73.7047,73.8325,35100.0
2014-06-27 11:00:00,80.91,80.99,80.9,80.93,24200.0,73.8325,73.9055,73.8233,73.8507,24200.0
2014-06-27 11:30:00,80.92,80.94,80.83,80.86,32600.0,73.8416,73.8598,73.7595,73.7868,32600.0
2014-06-27 12:00:00,80.86,80.87,80.74,80.82,29500.0,73.7868,73.796,73.6773,73.7503,29500.0
2014-06-27 12:30:00,80.83,80.84,80.74,80.79,21700.0,73.7595,73.7686,73.6773,73.723,21700.0
2014-06-27 13:00:00,80.78,80.8,80.6,80.67,32000.0,73.7138,73.7321,73.5496,73.6135,32000.0
2014-06-27 13:30:00,80.68,80.9,80.66,80.89,61900.0,73.6226,73.8233,73.6043,73.8142,61900.0
2014-06-27 14:00:00,80.86,80.95,80.79,80.84,69500.0,73.7868,73.869,73.723,73.7686,69500.0
2014-06-27 14:30:00,80.86,80.97,80.84,80.87,26000.0,73.7868,73.8872,73.7686,73.796,26000.0
2014-06-27 15:00:00,80.87,81.07,80.86,81.03,104000.0,73.796,73.9785,73.7868,73.942,104000.0
2014-06-27 15:30:00,81.03,81.37,81.03,81.32,239200.0,73.942,74.2522,73.942,74.2066,239200.0
2014-06-30 09:30:00,80.98,81.21,80.51,80.62,133600.0,73.8963,74.1062,73.4674,73.5678,133600.0
2014-06-30 10:00:00,80.62,80.71,80.53,80.58,93300.0,73.5678,73.65,73.4857,73.5313,93300.0
2014-06-30 10:30:00,80.59,80.64,80.41,80.45,62600.0,73.5404,73.5861,73.3762,73.4127,62600.0
2014-06-30 11:00:00,80.45,80.62,80.43,80.61,71200.0,73.4127,73.5678,73.3944,73.5587,71200.0
2014-06-30 11:30:00,80.61,80.77,80.58,80.59,57200.0,73.5587,73.7047,73.5313,73.5404,57200.0
2014-06-30 12:00:00,80.58,80.72,80.56,80.69,56300.0,73.5313,73.6591,73.5131,73.6317,56300.0
2014-06-30 12:30:00,80.68,80.72,80.61,80.61,38300.0,73.6226,73.6591,73.5587,73.5587,38300.0
2014-06-30 13:00:00,80.61,80.67,80.48,80.66,36100.0,73.5587,73.6135,73.4401,73.6043,36100.0
2014-06-30 13:30:00,80.67,80.67,80.61,80.65,53300.0,73.6135,73.6135,73.5587,73.5952,53300.0
2014-06-30 14:00:00,80.65,80.67,80.58,80.58,51400.0,73.5952,73.6135,73.5313,73.5313,51400.0
2014-06-30 14:30:00,80.58,80.59,80.46,80.47,64900.0,73.5313,73.5404,73.4218,73.4309,64900.0
2014-06-30 15:00:00,80.47,80.56,80.41,80.54,96300.0,73.4309,73.5131,73.3762,73.4948,96300.0
2014-06-30 15:30:00,80.55,80.56,80.42,80.54,239900.0,73.5039,73.5131,73.3853,73.4948,239900.0
2014-07-01 09:30:00,80.5,80.81,80.47,80.68,62700.0,73.4583,73.7412,73.4309,73.6226,62700.0
2014-07-01 10:00:00,80.68,81.04,80.62,80.94,62700.0,73.6226,73.9511,73.5678,73.8598,62700.0
2014-07-01 10:30:00,80.97,81.21,80.97,81.1,34900.0,73.8872,74.1062,73.8872,74.0058,34900.0
2014-07-01 11:00:00,81.1,81.19,81.09,81.17,29400.0,74.0058,74.088,73.9967,74.0697,29400.0
2014-07-01 11:30:00,81.18,81.42,81.18,81.32,70600.0,74.0788,74.2978,74.0788,74.2066,70600.0
2014-07-01 12:00:00,81.31,81.38,81.27,81.33,49500.0,74.1975,74.2613,74.161,74.2157,49500.0
2014-07-01 12:30:00,81.33,81.41,81.31,81.39,48500.0,74.2157,74.2887,74.1975,74.2705,48500.0
2014-07-01 13:00:00,81.41,81.55,81.39,81.47,89300.0,74.2887,74.4165,74.2705,74.3435,89300.0
2014-07-01 13:30:00,81.47,81.52,81.39,81.43,45800.0,74.3435,74.3891,74.2705,74.307,45800.0
2014-07-01 14:00:00,81.43,81.5,81.38,81.43,43000.0,74.307,74.3708,74.2613,74.307,43000.0
2014-07-01 14:30:00,81.44,81.46,81.23,81.27,59200.0,74.3161,74.3343,74.1245,74.161,59200.0
2014-07-01 15:00:00,81.26,81.44,81.21,81.32,91300.0,74.1518,74.3161,74.1062,74.2066,91300.0
2014-07-01 15:30:00,81.32,81.36,81.21,81.28,310100.0,74.2066,74.2431,74.1062,74.1701,310100.0
2014-07-02 09:30:00,80.91,81.49,80.91,81.31,81300.0,73.8325,74.3617,73.8325,74.1975,81300.0
2014-07-02 10:00:00,81.34,81.45,81.22,81.32,52100.0,74.2248,74.3252,74.1153,74.2066,52100.0
2014-07-02 10:30:00,81.32,81.32,81.05,81.12,32800.0,74.2066,74.2066,73.9602,74.0241,32800.0
2014-07-02 11:00:00,81.12,81.19,80.85,81.19,98400.0,74.0241,74.088,73.7777,74.088,98400.0
2014-07-02 11:30:00,81.19,81.28,81.14,81.23,46100.0,74.088,74.1701,74.0423,74.1245,46100.0
2014-07-02 12:00:00,81.22,81.23,81.07,81.17,22900.0,74.1153,74.1245,73.9785,74.0697,22900.0
2014-07-02 12:30:00,81.18,81.25,81.13,81.21,22600.0,74.0788,74.1427,74.0332,74.1062,22600.0
2014-07-02 13:00:00,81.22,81.24,81.16,81.23,15100.0,74.1153,74.1336,74.0606,74.1245,15100.0
2014-07-02 13:30:00,81.23,81.23,81.03,81.07,38200.0,74.1245,74.1245,73.942,73.9785,38200.0
2014-07-02 14:00:00,81.08,81.11,81.04,81.09,53100.0,73.9876,74.015,73.9511,73.9967,53100.0
2014-07-02 14:30:00,81.07,81.13,80.99,81.04,30400.0,73.9785,74.0332,73.9055,73.9511,30400.0
2014-07-02 15:00:00,81.05,81.14,81.04,81.09,41600.0,73.9602,74.0423,73.9511,73.9967,41600.0
2014-07-02 15:30:00,81.1,81.3,81.1,81.29,210000.0,74.0058,74.1883,74.0058,74.1792,210000.0
2014-07-03 09:30:00,81.2,81.61,81.08,81.56,73900.0,74.0971,74.4712,73.9876,74.4256,73900.0
2014-07-03 10:00:00,81.56,81.71,81.43,81.57,54100.0,74.4256,74.5625,74.307,74.4347,54100.0
2014-07-03 10:30:00,81.57,81.68,81.44,81.55,45400.0,74.4347,74.5351,74.3161,74.4165,45400.0
2014-07-03 11:00:00,81.57,81.64,81.5,81.63,65400.0,74.4347,74.4986,74.3708,74.4895,65400.0
2014-07-03 11:30:00,81.63,81.84,81.63,81.84,54900.0,74.4895,74.6811,74.4895,74.6811,54900.0
2014-07-03 12:00:00,81.85,82.2,81.78,82.17,195800.0,74.6902,75.0096,74.6264,74.9822,195800.0
2014-07-03 12:30:00,82.17,82.46,82.14,82.23,288100.0,74.9822,75.2469,74.9549,75.037,288100.0
2014-07-07 09:30:00,81.29,81.94,80.8,81.21,229500.0,74.1792,74.7724,73.7321,74.1062,229500.0
2014-07-07 10:00:00,81.13,81.35,81.08,81.2,64400.0,74.0332,74.234,73.9876,74.0971,64400.0
2014-07-07 10:30:00,81.19,81.21,80.96,81.05,79000.0,74.088,74.1062,73.8781,73.9602,79000.0
2014-07-07 11:00:00,81.04,81.16,81.01,81.09,38400.0,73.9511,74.0606,73.9237,73.9967,38400.0
2014-07-07 11:30:00,81.1,81.1,80.92,80.92,50600.0,74.0058,74.0058,73.8416,73.8416,50600.0
2014-07-07 12:00:00,80.92,81.05,80.92,81.01,42600.0,73.8416,73.9602,73.8416,73.9237,42600.0
2014-07-07 12:30:00,81.0,81.09,80.95,81.09,57900.0,73.9146,73.9967,73.869,73.9967,57900.0
2014-07-07 13:00:00,81.1,81.1,80.95,81.01,44300.0,74.0058,74.0058,73.869,73.9237,44300.0
2014-07-07 13:30:00,81.0,81.07,80.97,81.02,44700.0,73.9146,73.9785,73.8872,73.9328,44700.0
2014-07-07 14:00:00,81.02,81.09,80.96,81.07,54300.0,73.9328,73.9967,73.8781,73.9785,54300.0
2014-07-07 14:30:00,81.08,81.08,80.99,81.02,61400.0,73.9876,73.9876,73.9055,73.9328,61400.0
2014-07-07 15:00:00,81.01,81.21,80.96,81.17,112600.0,73.9237,74.1062,73.8781,74.0697,112600.0
2014-07-07 15:30:00,81.17,81.25,81.12,81.22,249500.0,74.0697,74.1427,74.0241,74.1153,249500.0
2014-07-08 09:30:00,80.9,81.28,80.79,81.09,85500.0,73.9962,74.3437,73.8956,74.17,85500.0
2014-07-08 10:00:00,81.12,81.19,80.97,81.13,120200.0,74.1974,74.2614,74.0602,74.2065,120200.0
2014-07-08 10:30:00,81.1,81.11,80.89,81.06,90000.0,74.1791,74.1883,73.987,74.1425,90000.0
2014-07-08 11:00:00,81.03,81.19,80.99,81.11,81100.0,74.1151,74.2614,74.0785,74.1883,81100.0
2014-07-08 11:30:00,81.12,81.23,81.07,81.19,85500.0,74.1974,74.298,74.1517,74.2614,85500.0
2014-07-08 12:00:00,81.21,81.34,81.16,81.34,82500.0,74.2797,74.3986,74.234,74.3986,82500.0
2014-07-08 12:30:00,81.32,81.39,81.11,81.19,28600.0,74.3803,74.4444,74.1883,74.2614,28600.0
2014-07-08 13:00:00,81.19,81.21,81.08,81.12,33000.0,74.2614,74.2797,74.1608,74.1974,33000.0
2014-07-08 13:30:00,81.13,81.2,81.09,81.16,88900.0,74.2065,74.2706,74.17,74.234,88900.0
2014-07-08 14:00:00,81.16,81.18,81.01,81.03,108400.0,74.234,74.2523,74.0968,74.1151,108400.0
2014-07-08 14:30:00,81.03,81.1,80.96,81.03,99200.0,74.1151,74.1791,74.0511,74.1151,99200.0
2014-07-08 15:00:00,81.03,81.14,81.0,81.09,115100.0,74.1151,74.2157,74.0876,74.17,115100.0
2014-07-08 15:30:00,81.09,81.25,81.05,81.16,204700.0,74.17,74.3163,74.1334,74.234,204700.0
2014-07-09 09:30:00,81.51,81.67,81.04,81.1,67300.0,74.5541,74.7005,74.1242,74.1791,67300.0
2014-07-09 10:00:00,81.08,81.16,80.89,81.13,77000.0,74.1608,74.234,73.987,74.2065,77000.0
2014-07-09 10:30:00,81.13,81.32,81.07,81.14,33600.0,74.2065,74.3803,74.1517,74.2157,33600.0
2014-07-09 11:00:00,81.15,81.2,80.99,81.11,35300.0,74.2248,74.2706,74.0785,74.1883,35300.0
2014-07-09 11:30:00,81.09,81.09,80.87,80.87,42500.0,74.17,74.17,73.9687,73.9687,42500.0
2014-07-09 12:00:00,80.88,80.93,80.74,80.85,44900.0,73.9779,74.0236,73.8498,73.9504,44900.0
2014-07-09 12:30:00,80.85,80.9,80.73,80.84,63200.0,73.9504,73.9962,73.8407,73.9413,63200.0
2014-07-09 13:00:00,80.86,80.92,80.82,80.89,48500.0,73.9596,74.0145,73.923,73.987,48500.0
2014-07-09 13:30:00,80.9,80.98,80.9,80.95,38100.0,73.9962,74.0694,73.9962,74.0419,38100.0
2014-07-09 14:00:00,80.94,81.11,80.78,81.1,50900.0,74.0328,74.1883,73.8864,74.1791,50900.0
2014-07-09 14:30:00,81.11,81.21,81.06,81.06,46600.0,74.1883,74.2797,74.1425,74.1425,46600.0
2014-07-09 15:00:00,81.07,81.16,80.98,81.0,41400.0,74.1517,74.234,74.0694,74.0876,41400.0
2014-07-09 15:30:00,81.0,81.09,80.95,81.06,130900.0,74.0876,74.17,74.0419,74.1425,130900.0
2014-07-10 09:30:00,80.11,80.62,80.06,80.34,60600.0,73.2736,73.7401,73.2279,73.484,60600.0
2014-07-10 10:00:00,80.31,80.46,80.24,80.34,56500.0,73.4565,73.5937,73.3925,73.484,56500.0
2014-07-10 10:30:00,80.32,80.39,80.18,80.38,62500.0,73.4657,73.5297,73.3376,73.5206,62500.0
2014-07-10 11:00:00,80.37,80.51,80.28,80.29,52600.0,73.5114,73.6395,73.4291,73.4382,52600.0
2014-07-10 11:30:00,80.28,80.33,80.19,80.25,73800.0,73.4291,73.4748,73.3468,73.4016,73800.0
2014-07-10 12:00:00,80.24,80.5,80.19,80.47,53100.0,73.3925,73.6303,73.3468,73.6029,53100.0
2014-07-10 12:30:00,80.48,80.57,80.34,80.46,27100.0,73.612,73.6943,73.484,73.5937,27100.0
2014-07-10 13:00:00,80.46,80.72,80.43,80.72,29600.0,73.5937,73.8315,73.5663,73.8315,29600.0
2014-07-10 13:30:00,80.72,80.77,80.53,80.54,51600.0,73.8315,73.8773,73.6578,73.6669,51600.0
2014-07-10 14:00:00,80.55,80.55,80.36,80.4,62100.0,73.676,73.676,73.5023,73.5388,62100.0
2014-07-10 14:30:00,80.4,80.4,80.25,80.28,65800.0,73.5388,73.5388,73.4016,73.4291,65800.0
2014-07-10 15:00:00,80.27,80.39,80.16,80.38,79200.0,73.4199,73.5297,73.3193,73.5206,79200.0
2014-07-10 15:30:00,80.37,80.5,80.36,80.42,162700.0,73.5114,73.6303,73.5023,73.5571,162700.0
2014-07-11 09:30:00,80.69,80.7,80.38,80.61,90100.0,73.8041,73.8132,73.5206,73.7309,90100.0
2014-07-11 10:00:00,80.62,80.67,80.37,80.44,85200.0,73.7401,73.7858,73.5114,73.5754,85200.0
2014-07-11 10:30:00,80.45,80.54,80.17,80.51,86200.0,73.5846,73.6669,73.3285,73.6395,86200.0
2014-07-11 11:00:00,80.53,80.65,80.4,80.5,24200.0,73.6578,73.7675,73.5388,73.6303,24200.0
2014-07-11 11:30:00,80.52,80.63,80.44,80.49,30400.0,73.6486,73.7492,73.5754,73.6212,30400.0
2014-07-11 12:00:00,80.48,80.59,80.44,80.52,31200.0,73.612,73.7126,73.5754,73.6486,31200.0
2014-07-11 12:30:00,80.52,80.61,80.45,80.53,18900.0,73.6486,73.7309,73.5846,73.6578,18900.0
2014-07-11 13:00:00,80.55,80.71,80.55,80.69,23500.0,73.676,73.8224,73.676,73.8041,23500.0
2014-07-11 13:30:00,80.69,80.71,80.6,80.65,26500.0,73.8041,73.8224,73.7218,73.7675,26500.0
2014-07-11 14:00:00,80.65,80.78,80.65,80.69,50000.0,73.7675,73.8864,73.7675,73.8041,50000.0
2014-07-11 14:30:00,80.69,80.7,80.51,80.52,47200.0,73.8041,73.8132,73.6395,73.6486,47200.0
2014-07-11 15:00:00,80.52,80.52,80.44,80.49,65600.0,73.6486,73.6486,73.5754,73.6212,65600.0
2014-07-11 15:30:00,80.5,80.57,80.39,80.45,195500.0,73.6303,73.6943,73.5297,73.5846,195500.0
2014-07-14 09:30:00,80.9,80.98,80.49,80.84,56100.0,73.9962,74.0694,73.6212,73.9413,56100.0
2014-07-14 10:00:00,80.88,80.99,80.7,80.7,40700.0,73.9779,74.0785,73.8132,73.8132,40700.0
2014-07-14 10:30:00,80.68,80.98,80.68,80.97,100300.0,73.795,74.0694,73.795,74.0602,100300.0
2014-07-14 11:00:00,80.95,81.4,80.95,81.4,56400.0,74.0419,74.4535,74.0419,74.4535,56400.0
2014-07-14 11:30:00,81.4,81.49,81.39,81.4,73500.0,74.4535,74.5358,74.4444,74.4535,73500.0
2014-07-14 12:00:00,81.39,81.5,81.36,81.45,30900.0,74.4444,74.545,74.4169,74.4992,30900.0
2014-07-14 12:30:00,81.44,81.49,81.3,81.34,47600.0,74.4901,74.5358,74.362,74.3986,47600.0
2014-07-14 13:00:00,81.33,81.53,81.3,81.52,40800.0,74.3895,74.5724,74.362,74.5633,40800.0
2014-07-14 13:30:00,81.53,81.56,81.45,81.49,48600.0,74.5724,74.5999,74.4992,74.5358,48600.0
2014-07-14 14:00:00,81.5,81.53,81.34,81.35,47400.0,74.545,74.5724,74.3986,74.4078,47400.0
2014-07-14 14:30:00,81.35,81.44,81.29,81.42,44100.0,74.4078,74.4901,74.3529,74.4718,44100.0
2014-07-14 15:00:00,81.41,81.41,81.26,81.31,50700.0,74.4627,74.4627,74.3255,74.3712,50700.0
2014-07-14 15:30:00,81.3,81.39,81.29,81.33,129000.0,74.362,74.4444,74.3529,74.3895,129000.0
2014-07-15 09:30:00,81.39,81.68,81.32,81.58,67100.0,74.4444,74.7096,74.3803,74.6181,67100.0
2014-07-15 10:00:00,81.59,81.72,81.33,81.55,55200.0,74.6273,74.7462,74.3895,74.5907,55200.0
2014-07-15 10:30:00,81.55,81.57,81.12,81.24,41500.0,74.5907,74.609,74.1974,74.3072,41500.0
2014-07-15 11:00:00,81.24,81.53,81.15,81.5,41800.0,74.3072,74.5724,74.2248,74.545,41800.0
2014-07-15 11:30:00,81.5,81.5,80.99,81.0,65100.0,74.545,74.545,74.0785,74.0876,65100.0
2014-07-15 12:00:00,81.02,81.15,80.96,81.11,48700.0,74.1059,74.2248,74.0511,74.1883,48700.0
2014-07-15 12:30:00,81.11,81.27,81.04,81.04,22900.0,74.1883,74.3346,74.1242,74.1242,22900.0
2014-07-15 13:00:00,81.04,81.33,81.04,81.24,30000.0,74.1242,74.3895,74.1242,74.3072,30000.0
2014-07-15 13:30:00,81.24,81.33,81.17,81.22,37300.0,74.3072,74.3895,74.2431,74.2889,37300.0
2014-07-15 14:00:00,81.23,81.38,81.14,81.3,36500.0,74.298,74.4352,74.2157,74.362,36500.0
2014-07-15 14:30:00,81.3,81.32,81.22,81.26,47000.0,74.362,74.3803,74.2889,74.3255,47000.0
2014-07-15 15:00:00,81.26,81.3,81.09,81.16,60900.0,74.3255,74.362,74.17,74.234,60900.0
2014-07-15 15:30:00,81.15,81.21,81.06,81.17,115900.0,74.2248,74.2797,74.1425,74.2431,115900.0
2014-07-16 09:30:00,81.24,81.59,81.2,81.41,65600.0,74.3072,74.6273,74.2706,74.4627,65600.0
2014-07-16 10:00:00,81.46,81.53,81.26,81.32,34900.0,74.5084,74.5724,74.3255,74.3803,34900.0
2014-07-16 10:30:00,81.32,81.44,81.23,81.25,44700.0,74.3803,74.4901,74.298,74.3163,44700.0
2014-07-16 11:00:00,81.24,81.59,81.23,81.48,51200.0,74.3072,74.6273,74.298,74.5267,51200.0
2014-07-16 11:30:00,81.48,81.76,81.26,81.7,161000.0,74.5267,74.7828,74.3255,74.7279,161000.0
2014-07-16 12:00:00,81.7,81.88,81.67,81.82,52800.0,74.7279,74.8925,74.7005,74.8377,52800.0
2014-07-16 12:30:00,81.83,81.87,81.72,81.79,21900.0,74.8468,74.8834,74.7462,74.8102,21900.0
2014-07-16 13:00:00,81.77,81.85,81.68,81.83,26200.0,74.7919,74.8651,74.7096,74.8468,26200.0
2014-07-16 13:30:00,81.86,81.87,81.76,81.85,27800.0,74.8743,74.8834,74.7828,74.8651,27800.0
2014-07-16 14:00:00,81.84,81.9,81.76,81.79,30200.0,74.856,74.9108,74.7828,74.8102,30200.0
2014-07-16 14:30:00,81.79,81.81,81.62,81.68,38100.0,74.8102,74.8285,74.6547,74.7096,38100.0
2014-07-16 15:00:00,81.69,81.74,81.58,81.68,52900.0,74.7188,74.7645,74.6181,74.7096,52900.0
2014-07-16 15:30:00,81.67,81.7,81.5,81.53,111400.0,74.7005,74.7279,74.545,74.5724,111400.0
2014-07-17 09:30:00,81.12,81.47,80.8,81.35,55100.0,74.1974,74.5175,73.9047,74.4078,55100.0
2014-07-17 10:00:00,81.38,81.44,81.2,81.44,60400.0,74.4352,74.4901,74.2706,74.4901,60400.0
2014-07-17 10:30:00,81.45,81.49,81.31,81.43,47200.0,74.4992,74.5358,74.3712,74.4809,47200.0
2014-07-17 11:00:00,81.44,81.46,81.04,81.05,43500.0,74.4901,74.5084,74.1242,74.1334,43500.0
2014-07-17 11:30:00,81.05,81.26,80.93,81.09,40400.0,74.1334,74.3255,74.0236,74.17,40400.0
2014-07-17 12:00:00,81.11,81.23,80.92,81.23,33400.0,74.1883,74.298,74.0145,74.298,33400.0
2014-07-17 12:30:00,81.23,81.37,81.2,81.26,22200.0,74.298,74.4261,74.2706,74.3255,22200.0
2014-07-17 13:00:00,81.26,81.62,81.25,81.5,80500.0,74.3255,74.6547,74.3163,74.545,80500.0
2014-07-17 13:30:00,81.52,81.56,81.32,81.4,31800.0,74.5633,74.5999,74.3803,74.4535,31800.0
2014-07-17 14:00:00,81.39,81.53,81.28,81.38,84000.0,74.4444,74.5724,74.3437,74.4352,84000.0
2014-07-17 14:30:00,81.38,81.42,81.24,81.25,49500.0,74.4352,74.4718,74.3072,74.3163,49500.0
2014-07-17 15:00:00,81.24,81.24,80.96,81.04,152400.0,74.3072,74.3072,74.0511,74.1242,152400.0
2014-07-17 15:30:00,81.01,81.03,80.73,80.79,231100.0,74.0968,74.1151,73.8407,73.8956,231100.0
2014-07-18 09:30:00,81.25,81.25,80.8,80.95,202500.0,74.3163,74.3163,73.9047,74.0419,202500.0
2014-07-18 10:00:00,80.99,81.48,80.92,81.43,70700.0,74.0785,74.5267,74.0145,74.4809,70700.0
2014-07-18 10:30:00,81.45,81.88,81.44,81.87,46500.0,74.4992,74.8925,74.4901,74.8834,46500.0
2014-07-18 11:00:00,81.89,81.92,81.61,81.61,43100.0,74.9017,74.9291,74.6456,74.6456,43100.0
2014-07-18 11:30:00,81.63,81.89,81.62,81.82,40000.0,74.6639,74.9017,74.6547,74.8377,40000.0
2014-07-18 12:00:00,81.82,81.89,81.73,81.86,23800.0,74.8377,74.9017,74.7553,74.8743,23800.0
2014-07-18 12:30:00,81.85,81.86,81.68,81.82,22300.0,74.8651,74.8743,74.7096,74.8377,22300.0
2014-07-18 13:00:00,81.79,81.79,81.6,81.6,22200.0,74.8102,74.8102,74.6364,74.6364,22200.0
2014-07-18 13:30:00,81.61,81.86,81.53,81.79,60100.0,74.6456,74.8743,74.5724,74.8102,60100.0
2014-07-18 14:00:00,81.77,81.85,81.66,81.84,51500.0,74.7919,74.8651,74.6913,74.856,51500.0
2014-07-18 14:30:00,81.84,81.84,81.75,81.8,42000.0,74.856,74.856,74.7736,74.8194,42000.0
2014-07-18 15:00:00,81.8,81.94,81.77,81.87,59800.0,74.8194,74.9474,74.7919,74.8834,59800.0
2014-07-18 15:30:00,81.87,81.96,81.81,81.92,149000.0,74.8834,74.9657,74.8285,74.9291,149000.0
2014-07-21 09:30:00,81.65,81.92,81.26,81.26,53800.0,74.6822,74.9291,74.3255,74.3255,53800.0
2014-07-21 10:00:00,81.26,81.29,80.83,80.92,73100.0,74.3255,74.3529,73.9322,74.0145,73100.0
2014-07-21 10:30:00,80.93,81.11,80.87,80.95,112400.0,74.0236,74.1883,73.9687,74.0419,112400.0
2014-07-21 11:00:00,80.97,81.19,80.9,81.13,70500.0,74.0602,74.2614,73.9962,74.2065,70500.0
2014-07-21 11:30:00,81.13,81.24,81.12,81.24,66400.0,74.2065,74.3072,74.1974,74.3072,66400.0
2014-07-21 12:00:00,81.24,81.42,81.17,81.41,42900.0,74.3072,74.4718,74.2431,74.4627,42900.0
2014-07-21 12:30:00,81.43,81.65,81.29,81.33,117100.0,74.4809,74.6822,74.3529,74.3895,117100.0
2014-07-21 13:00:00,81.34,81.48,81.31,81.46,42700.0,74.3986,74.5267,74.3712,74.5084,42700.0
2014-07-21 13:30:00,81.49,81.49,81.4,81.47,41000.0,74.5358,74.5358,74.4535,74.5175,41000.0
2014-07-21 14:00:00,81.46,81.51,81.4,81.45,41100.0,74.5084,74.5541,74.4535,74.4992,41100.0
2014-07-21 14:30:00,81.44,81.48,81.38,81.44,41400.0,74.4901,74.5267,74.4352,74.4901,41400.0
2014-07-21 15:00:00,81.45,81.52,81.36,81.52,38400.0,74.4992,74.5633,74.4169,74.5633,38400.0
2014-07-21 15:30:00,81.51,81.55,81.38,81.49,167400.0,74.5541,74.5907,74.4352,74.5358,167400.0
2014-07-22 09:30:00,81.8,82.51,81.67,82.39,75200.0,74.8194,75.4688,74.7005,75.359,75200.0
2014-07-22 10:00:00,82.41,82.75,82.34,82.67,47700.0,75.3773,75.6883,75.3133,75.6151,47700.0
2014-07-22 10:30:00,82.67,82.83,82.66,82.82,59800.0,75.6151,75.7615,75.606,75.7523,59800.0
2014-07-22 11:00:00,82.82,82.94,82.8,82.86,72500.0,75.7523,75.8621,75.734,75.7889,72500.0
2014-07-22 11:30:00,82.85,82.95,82.82,82.84,34100.0,75.7798,75.8712,75.7523,75.7706,34100.0
2014-07-22 12:00:00,82.82,82.85,82.67,82.74,37500.0,75.7523,75.7798,75.6151,75.6792,37500.0
2014-07-22 12:30:00,82.74,82.77,82.62,82.64,28700.0,75.6792,75.7066,75.5694,75.5877,28700.0
2014-07-22 13:00:00,82.63,82.67,82.55,82.62,47700.0,75.5785,75.6151,75.5054,75.5694,47700.0
2014-07-22 13:30:00,82.62,82.63,82.31,82.31,36700.0,75.5694,75.5785,75.2859,75.2859,36700.0
2014-07-22 14:00:00,82.32,82.42,82.27,82.28,35400.0,75.295,75.3865,75.2493,75.2584,35400.0
2014-07-22 14:30:00,82.29,82.36,81.97,82.09,70600.0,75.2676,75.3316,74.9749,75.0846,70600.0
2014-07-22 15:00:00,82.09,82.12,82.02,82.08,48900.0,75.0846,75.1121,75.0206,75.0755,48900.0
2014-07-22 15:30:00,82.09,82.16,82.04,82.13,158600.0,75.0846,75.1487,75.0389,75.1212,158600.0
2014-07-23 09:30:00,81.97,82.3,81.69,81.8,87400.0,74.9749,75.2767,74.7188,74.8194,87400.0
2014-07-23 10:00:00,81.82,81.94,81.78,81.92,42500.0,74.8377,74.9474,74.8011,74.9291,42500.0
2014-07-23 10:30:00,81.93,82.07,81.9,81.98,26300.0,74.9383,75.0663,74.9108,74.984,26300.0
2014-07-23 11:00:00,82.0,82.24,81.99,82.21,65100.0,75.0023,75.2218,74.9932,75.1944,65100.0
2014-07-23 11:30:00,82.2,82.24,82.01,82.03,34600.0,75.1852,75.2218,75.0115,75.0297,34600.0
2014-07-23 12:00:00,82.01,82.06,81.96,81.98,35500.0,75.0115,75.0572,74.9657,74.984,35500.0
2014-07-23 12:30:00,82.0,82.01,81.85,82.0,27700.0,75.0023,75.0115,74.8651,75.0023,27700.0
2014-07-23 13:00:00,82.01,82.06,81.92,81.95,33200.0,75.0115,75.0572,74.9291,74.9566,33200.0
2014-07-23 13:30:00,81.93,82.05,81.91,82.03,38000.0,74.9383,75.048,74.92,75.0297,38000.0
2014-07-23 14:00:00,82.04,82.12,82.01,82.01,25500.0,75.0389,75.1121,75.0115,75.0115,25500.0
2014-07-23 14:30:00,82.0,82.02,81.94,81.96,24600.0,75.0023,75.0206,74.9474,74.9657,24600.0
2014-07-23 15:00:00,81.97,82.11,81.97,82.07,48400.0,74.9749,75.1029,74.9749,75.0663,48400.0
2014-07-23 15:30:00,82.07,82.1,81.95,82.04,159300.0,75.0663,75.0938,74.9566,75.0389,159300.0
2014-07-24 09:30:00,82.02,82.57,81.99,82.49,74600.0,75.0206,75.5237,74.9932,75.4505,74600.0
2014-07-24 10:00:00,82.51,82.66,82.38,82.65,101400.0,75.4688,75.606,75.3499,75.5968,101400.0
2014-07-24 10:30:00,82.65,82.74,82.6,82.7,47000.0,75.5968,75.6792,75.5511,75.6426,47000.0
2014-07-24 11:00:00,82.68,82.84,82.66,82.8,77400.0,75.6243,75.7706,75.606,75.734,77400.0
2014-07-24 11:30:00,82.8,83.09,82.8,82.87,122100.0,75.734,75.9993,75.734,75.7981,122100.0
2014-07-24 12:00:00,82.86,83.0,82.85,82.97,39500.0,75.7889,75.917,75.7798,75.8895,39500.0
2014-07-24 12:30:00,82.97,83.03,82.92,83.02,49200.0,75.8895,75.9444,75.8438,75.9353,49200.0
2014-07-24 13:00:00,83.0,83.01,82.81,82.87,42800.0,75.917,75.9261,75.7432,75.7981,42800.0
2014-07-24 13:30:00,82.88,82.92,82.74,82.81,38600.0,75.8072,75.8438,75.6792,75.7432,38600.0
2014-07-24 14:00:00,82.81,82.81,82.68,82.7,40000.0,75.7432,75.7432,75.6243,75.6426,40000.0
2014-07-24 14:30:00,82.69,82.72,82.59,82.69,66500.0,75.6334,75.6609,75.542,75.6334,66500.0
2014-07-24 15:00:00,82.69,82.72,82.59,82.61,69200.0,75.6334,75.6609,75.542,75.5602,69200.0
2014-07-24 15:30:00,82.62,82.71,82.58,82.59,138700.0,75.5694,75.6517,75.5328,75.542,138700.0
2014-07-25 09:30:00,82.34,82.62,82.3,82.56,53500.0,75.3133,75.5694,75.2767,75.5145,53500.0
2014-07-25 10:00:00,82.59,82.83,82.55,82.83,29900.0,75.542,75.7615,75.5054,75.7615,29900.0
2014-07-25 10:30:00,82.83,82.84,82.53,82.56,35300.0,75.7615,75.7706,75.4871,75.5145,35300.0
2014-07-25 11:00:00,82.54,82.54,82.24,82.36,23600.0,75.4962,75.4962,75.2218,75.3316,23600.0
2014-07-25 11:30:00,82.36,82.51,82.36,82.45,18200.0,75.3316,75.4688,75.3316,75.4139,18200.0
2014-07-25 12:00:00,82.46,82.59,82.44,82.47,26500.0,75.4231,75.542,75.4048,75.4322,26500.0
2014-07-25 12:30:00,82.45,82.64,82.42,82.64,28100.0,75.4139,75.5877,75.3865,75.5877,28100.0
2014-07-25 13:00:00,82.63,82.63,82.53,82.6,11400.0,75.5785,75.5785,75.4871,75.5511,11400.0
2014-07-25 13:30:00,82.62,82.64,82.45,82.48,23800.0,75.5694,75.5877,75.4139,75.4413,23800.0
2014-07-25 14:00:00,82.46,82.64,82.39,82.63,16700.0,75.4231,75.5877,75.359,75.5785,16700.0
2014-07-25 14:30:00,82.63,82.69,82.57,82.65,17000.0,75.5785,75.6334,75.5237,75.5968,17000.0
2014-07-25 15:00:00,82.64,82.67,82.56,82.58,42500.0,75.5877,75.6151,75.5145,75.5328,42500.0
2014-07-25 15:30:00,82.59,82.65,82.53,82.64,69600.0,75.542,75.5968,75.4871,75.5877,69600.0
2014-07-28 09:30:00,82.68,82.75,82.4,82.64,49400.0,75.6243,75.6883,75.3682,75.5877,49400.0
2014-07-28 10:00:00,82.6,82.62,82.19,82.31,23600.0,75.5511,75.5694,75.1761,75.2859,23600.0
2014-07-28 10:30:00,82.27,82.43,82.18,82.26,44700.0,75.2493,75.3956,75.1669,75.2401,44700.0
2014-07-28 11:00:00,82.25,82.69,82.22,82.69,22200.0,75.231,75.6334,75.2035,75.6334,22200.0
2014-07-28 11:30:00,82.73,82.75,82.5,82.52,10500.0,75.67,75.6883,75.4596,75.4779,10500.0
2014-07-28 12:00:00,82.53,82.6,82.47,82.48,9800.0,75.4871,75.5511,75.4322,75.4413,9800.0
2014-07-28 12:30:00,82.49,82.69,82.48,82.69,9000.0,75.4505,75.6334,75.4413,75.6334,9000.0
2014-07-28 13:00:00,82.65,82.81,82.62,82.81,19800.0,75.5968,75.7432,75.5694,75.7432,19800.0
2014-07-28 13:30:00,82.8,83.08,82.8,82.92,28000.0,75.734,75.9901,75.734,75.8438,28000.0
2014-07-28 14:00:00,82.89,82.98,82.88,82.91,19500.0,75.8164,75.8987,75.8072,75.8346,19500.0
2014-07-28 14:30:00,82.9,82.99,82.81,82.92,37400.0,75.8255,75.9078,75.7432,75.8438,37400.0
2014-07-28 15:00:00,82.93,82.97,82.87,82.92,31200.0,75.8529,75.8895,75.7981,75.8438,31200.0
2014-07-28 15:30:00,82.93,82.97,82.81,82.85,87500.0,75.8529,75.8895,75.7432,75.7798,87500.0
2014-07-29 09:30:00,83.0,83.18,82.8,83.1,72500.0,75.917,76.0816,75.734,76.0084,72500.0
2014-07-29 10:00:00,83.11,83.42,83.07,83.41,62700.0,76.0176,76.3011,75.981,76.292,62700.0
2014-07-29 10:30:00,83.42,83.49,83.16,83.16,51400.0,76.3011,76.3652,76.0633,76.0633,51400.0
2014-07-29 11:00:00,83.15,83.15,82.75,82.84,46500.0,76.0542,76.0542,75.6883,75.7706,46500.0
2014-07-29 11:30:00,82.83,82.88,82.66,82.82,28300.0,75.7615,75.8072,75.606,75.7523,28300.0
2014-07-29 12:00:00,82.84,82.93,82.74,82.9,22900.0,75.7706,75.8529,75.6792,75.8255,22900.0
2014-07-29 12:30:00,82.89,82.96,82.84,82.92,31400.0,75.8164,75.8804,75.7706,75.8438,31400.0
2014-07-29 13:00:00,82.91,82.95,82.79,82.88,33100.0,75.8346,75.8712,75.7249,75.8072,33100.0
2014-07-29 13:30:00,82.87,82.95,82.79,82.84,22400.0,75.7981,75.8712,75.7249,75.7706,22400.0
2014-07-29 14:00:00,82.85,82.89,82.55,82.64,30000.0,75.7798,75.8164,75.5054,75.5877,30000.0
2014-07-29 14:30:00,82.65,82.7,82.52,82.62,54700.0,75.5968,75.6426,75.4779,75.5694,54700.0
2014-07-29 15:00:00,82.61,82.79,82.56,82.73,121400.0,75.5602,75.7249,75.5145,75.67,121400.0
2014-07-29 15:30:00,82.74,82.81,82.61,82.68,175400.0,75.6792,75.7432,75.5602,75.6243,175400.0
2014-07-30 09:30:00,83.09,83.43,82.67,82.7,83000.0,75.9993,76.3103,75.6151,75.6426,83000.0
2014-07-30 10:00:00,82.72,82.89,82.57,82.88,73600.0,75.6609,75.8164,75.5237,75.8072,73600.0
2014-07-30 10:30:00,82.88,83.12,82.64,82.66,119500.0,75.8072,76.0267,75.5877,75.606,119500.0
2014-07-30 11:00:00,82.68,82.93,82.49,82.88,34200.0,75.6243,75.8529,75.4505,75.8072,34200.0
2014-07-30 11:30:00,82.88,82.93,82.71,82.73,28600.0,75.8072,75.8529,75.6517,75.67,28600.0
2014-07-30 12:00:00,82.73,82.82,82.67,82.73,37700.0,75.67,75.7523,75.6151,75.67,37700.0
2014-07-30 12:30:00,82.71,82.83,82.66,82.8,17900.0,75.6517,75.7615,75.606,75.734,17900.0
2014-07-30 13:00:00,82.79,82.95,82.78,82.91,18300.0,75.7249,75.8712,75.7157,75.8346,18300.0
2014-07-30 13:30:00,82.91,83.22,82.87,83.21,36000.0,75.8346,76.1182,75.7981,76.109,36000.0
2014-07-30 14:00:00,83.2,83.54,83.06,83.44,84600.0,76.0999,76.4109,75.9718,76.3194,84600.0
2014-07-30 14:30:00,83.45,83.48,83.13,83.16,50000.0,76.3286,76.356,76.0359,76.0633,50000.0
2014-07-30 15:00:00,83.17,83.21,83.05,83.21,43600.0,76.0725,76.109,75.9627,76.109,43600.0
2014-07-30 15:30:00,83.22,83.37,83.22,83.29,120700.0,76.1182,76.2554,76.1182,76.1822,120700.0
2014-07-31 09:30:00,83.02,83.19,82.63,82.7,142800.0,75.9353,76.0908,75.5785,75.6426,142800.0
2014-07-31 10:00:00,82.69,82.92,82.57,82.67,41400.0,75.6334,75.8438,75.5237,75.6151,41400.0
2014-07-31 10:30:00,82.66,82.66,82.16,82.18,258400.0,75.606,75.606,75.1487,75.1669,258400.0
2014-07-31 11:00:00,82.21,82.35,82.15,82.19,39900.0,75.1944,75.3224,75.1395,75.1761,39900.0
2014-07-31 11:30:00,82.19,82.31,81.96,82.01,55400.0,75.1761,75.2859,74.9657,75.0115,55400.0
2014-07-31 12:00:00,82.0,82.13,81.9,81.93,42500.0,75.0023,75.1212,74.9108,74.9383,42500.0
2014-07-31 12:30:00,81.89,82.0,81.88,81.99,61900.0,74.9017,75.0023,74.8925,74.9932,61900.0
2014-07-31 13:00:00,81.99,82.12,81.94,82.03,104400.0,74.9932,75.1121,74.9474,75.0297,104400.0
2014-07-31 13:30:00,82.05,82.29,82.02,82.29,42800.0,75.048,75.2676,75.0206,75.2676,42800.0
2014-07-31 14:00:00,82.28,82.35,82.23,82.33,59800.0,75.2584,75.3224,75.2127,75.3041,59800.0
2014-07-31 14:30:00,82.31,82.32,81.98,81.98,72200.0,75.2859,75.295,74.984,74.984,72200.0
2014-07-31 15:00:00,81.98,82.09,81.92,82.05,106300.0,74.984,75.0846,74.9291,75.048,106300.0
2014-07-31 15:30:00,82.07,82.1,81.96,81.97,290900.0,75.0663,75.0938,74.9657,74.9749,290900.0
2014-08-01 09:30:00,81.58,82.14,79.67,81.86,56400.0,74.6181,75.1304,72.8711,74.8743,56400.0
2014-08-01 10:00:00,81.89,81.96,81.47,81.7,42000.0,74.9017,74.9657,74.5175,74.7279,42000.0
2014-08-01 10:30:00,81.68,81.7,81.33,81.39,88200.0,74.7096,74.7279,74.3895,74.4444,88200.0
2014-08-01 11:00:00,81.38,81.39,81.08,81.08,74800.0,74.4352,74.4444,74.1608,74.1608,74800.0
2014-08-01 11:30:00,81.1,81.16,80.83,80.96,40400.0,74.1791,74.234,73.9322,74.0511,40400.0
2014-08-01 12:00:00,80.98,81.05,80.83,80.89,47900.0,74.0694,74.1334,73.9322,73.987,47900.0
2014-08-01 12:30:00,80.89,80.92,80.69,80.88,44000.0,73.987,74.0145,73.8041,73.9779,44000.0
2014-08-01 13:00:00,80.87,81.0,80.75,81.0,33600.0,73.9687,74.0876,73.859,74.0876,33600.0
2014-08-01 13:30:00,81.0,81.06,80.88,81.05,27700.0,74.0876,74.1425,73.9779,74.1334,27700.0
2014-08-01 14:00:00,81.05,81.16,80.9,81.04,27600.0,74.1334,74.234,73.9962,74.1242,27600.0
2014-08-01 14:30:00,81.05,81.19,80.91,80.92,58700.0,74.1334,74.2614,74.0053,74.0145,58700.0
2014-08-01 15:00:00,80.92,80.95,80.73,80.74,130000.0,74.0145,74.0419,73.8407,73.8498,130000.0
2014-08-01 15:30:00,80.73,80.75,80.5,80.56,297400.0,73.8407,73.859,73.6303,73.6852,297400.0
2014-08-04 09:30:00,80.62,80.85,80.53,80.71,67600.0,73.7401,73.9504,73.6578,73.8224,67600.0
2014-08-04 10:00:00,80.71,80.74,80.39,80.45,37100.0,73.8224,73.8498,73.5297,73.5846,37100.0
2014-08-04 10:30:00,80.46,80.54,80.26,80.3,33800.0,73.5937,73.6669,73.4108,73.4474,33800.0
2014-08-04 11:00:00,80.31,80.56,80.28,80.56,39100.0,73.4565,73.6852,73.4291,73.6852,39100.0
2014-08-04 11:30:00,80.57,80.73,80.49,80.67,46600.0,73.6943,73.8407,73.6212,73.7858,46600.0
2014-08-04 12:00:00,80.67,80.79,80.65,80.77,33500.0,73.7858,73.8956,73.7675,73.8773,33500.0
2014-08-04 12:30:00,80.77,80.81,80.66,80.81,43400.0,73.8773,73.9139,73.7767,73.9139,43400.0
2014-08-04 13:00:00,80.81,80.82,80.64,80.76,35100.0,73.9139,73.923,73.7584,73.8681,35100.0
2014-08-04 13:30:00,80.75,80.82,80.68,80.7,30300.0,73.859,73.923,73.795,73.8132,30300.0
2014-08-04 14:00:00,80.69,80.74,80.63,80.7,34700.0,73.8041,73.8498,73.7492,73.8132,34700.0
2014-08-04 14:30:00,80.7,80.97,80.7,80.91,82300.0,73.8132,74.0602,73.8132,74.0053,82300.0
2014-08-04 15:00:00,80.92,81.11,80.92,81.07,49200.0,74.0145,74.1883,74.0145,74.1517,49200.0
2014-08-04 15:30:00,81.07,81.16,81.0,81.01,138600.0,74.1517,74.234,74.0876,74.0968,138600.0
2014-08-05 09:30:00,80.93,81.22,80.62,80.94,71000.0,74.0236,74.2889,73.7401,74.0328,71000.0
2014-08-05 10:00:00,80.94,81.16,80.75,81.16,40600.0,74.0328,74.234,73.859,74.234,40600.0
2014-08-05 10:30:00,81.17,81.29,81.0,81.0,101100.0,74.2431,74.3529,74.0876,74.0876,101100.0
2014-08-05 11:00:00,81.03,81.25,80.88,81.14,27500.0,74.1151,74.3163,73.9779,74.2157,27500.0
2014-08-05 11:30:00,81.12,81.21,80.92,80.93,35300.0,74.1974,74.2797,74.0145,74.0236,35300.0
2014-08-05 12:00:00,80.92,81.01,80.78,80.84,34700.0,74.0145,74.0968,73.8864,73.9413,34700.0
2014-08-05 12:30:00,80.84,80.9,80.73,80.86,13700.0,73.9413,73.9962,73.8407,73.9596,13700.0
2014-08-05 13:00:00,80.87,80.9,80.75,80.9,15100.0,73.9687,73.9962,73.859,73.9962,15100.0
2014-08-05 13:30:00,80.9,80.91,80.42,80.45,50700.0,73.9962,74.0053,73.5571,73.5846,50700.0
2014-08-05 14:00:00,80.46,80.5,80.21,80.49,30400.0,73.5937,73.6303,73.3651,73.6212,30400.0
2014-08-05 14:30:00,80.5,80.59,80.41,80.43,29200.0,73.6303,73.7126,73.548,73.5663,29200.0
2014-08-05 15:00:00,80.42,80.44,80.26,80.33,78600.0,73.5571,73.5754,73.4108,73.4748,78600.0
2014-08-05 15:30:00,80.33,80.54,80.33,80.45,106600.0,73.4748,73.6669,73.4748,73.5846,106600.0
2014-08-06 09:30:00,80.39,80.84,80.11,80.8,104900.0,73.5297,73.9413,73.2736,73.9047,104900.0
2014-08-06 10:00:00,80.82,81.1,80.81,81.1,77400.0,73.923,74.1791,73.9139,74.1791,77400.0
2014-08-06 10:30:00,81.08,81.15,80.8,81.03,91300.0,74.1608,74.2248,73.9047,74.1151,91300.0
2014-08-06 11:00:00,81.02,81.04,80.84,80.85,62100.0,74.1059,74.1242,73.9413,73.9504,62100.0
2014-08-06 11:30:00,80.85,81.08,80.81,81.07,52500.0,73.9504,74.1608,73.9139,74.1517,52500.0
2014-08-06 12:00:00,81.09,81.15,80.83,80.87,26900.0,74.17,74.2248,73.9322,73.9687,26900.0
2014-08-06 12:30:00,80.89,81.03,80.88,80.9,20900.0,73.987,74.1151,73.9779,73.9962,20900.0
2014-08-06 13:00:00,80.9,80.99,80.8,80.88,19900.0,73.9962,74.0785,73.9047,73.9779,19900.0
2014-08-06 13:30:00,80.88,80.88,80.64,80.64,22800.0,73.9779,73.9779,73.7584,73.7584,22800.0
2014-08-06 14:00:00,80.64,80.86,80.62,80.84,38000.0,73.7584,73.9596,73.7401,73.9413,38000.0
2014-08-06 14:30:00,80.83,81.03,80.74,80.97,51700.0,73.9322,74.1151,73.8498,74.0602,51700.0
2014-08-06 15:00:00,80.96,81.02,80.84,80.94,41100.0,74.0511,74.1059,73.9413,74.0328,41100.0
2014-08-06 15:30:00,80.93,81.04,80.85,80.94,86100.0,74.0236,74.1242,73.9504,74.0328,86100.0
2014-08-07 09:30:00,81.18,81.64,81.1,81.59,75900.0,74.2523,74.673,74.1791,74.6273,75900.0
2014-08-07 10:00:00,81.59,81.76,81.38,81.39,48900.0,74.6273,74.7828,74.4352,74.4444,48900.0
2014-08-07 10:30:00,81.41,81.53,80.97,81.07,52000.0,74.4627,74.5724,74.0602,74.1517,52000.0
2014-08-07 11:00:00,81.04,81.04,80.79,81.0,37700.0,74.1242,74.1242,73.8956,74.0876,37700.0
2014-08-07 11:30:00,80.99,81.12,80.83,80.99,33300.0,74.0785,74.1974,73.9322,74.0785,33300.0
2014-08-07 12:00:00,80.97,81.05,80.84,80.85,27200.0,74.0602,74.1334,73.9413,73.9504,27200.0
2014-08-07 12:30:00,80.81,80.87,80.67,80.83,15300.0,73.9139,73.9687,73.7858,73.9322,15300.0
2014-08-07 13:00:00,80.84,80.99,80.82,80.96,16100.0,73.9413,74.0785,73.923,74.0511,16100.0
2014-08-07 13:30:00,80.97,81.16,80.97,81.14,20300.0,74.0602,74.234,74.0602,74.2157,20300.0
2014-08-07 14:00:00,81.14,81.14,80.86,80.93,18700.0,74.2157,74.2157,73.9596,74.0236,18700.0
2014-08-07 14:30:00,80.91,80.98,80.8,80.8,21100.0,74.0053,74.0694,73.9047,73.9047,21100.0
2014-08-07 15:00:00,80.8,80.93,80.58,80.7,46700.0,73.9047,74.0236,73.7035,73.8132,46700.0
2014-08-07 15:30:00,80.71,80.94,80.68,80.83,89400.0,73.8224,74.0328,73.795,73.9322,89400.0
2014-08-08 09:30:00,80.93,81.25,80.81,80.96,65800.0,74.0236,74.3163,73.9139,74.0511,65800.0
2014-08-08 10:00:00,80.94,80.97,80.51,80.59,44500.0,74.0328,74.0602,73.6395,73.7126,44500.0
2014-08-08 10:30:00,80.56,80.97,80.52,80.81,58600.0,73.6852,74.0602,73.6486,73.9139,58600.0
2014-08-08 11:00:00,80.8,80.95,80.77,80.92,30700.0,73.9047,74.0419,73.8773,74.0145,30700.0
2014-08-08 11:30:00,80.92,80.98,80.77,80.84,24400.0,74.0145,74.0694,73.8773,73.9413,24400.0
2014-08-08 12:00:00,80.84,80.87,80.62,80.62,20200.0,73.9413,73.9687,73.7401,73.7401,20200.0
2014-08-08 12:30:00,80.64,80.66,80.56,80.66,34500.0,73.7584,73.7767,73.6852,73.7767,34500.0
2014-08-08 13:00:00,80.63,81.12,80.62,81.09,20500.0,73.7492,74.1974,73.7401,74.17,20500.0
2014-08-08 13:30:00,81.09,81.23,81.07,81.21,22700.0,74.17,74.298,74.1517,74.2797,22700.0
2014-08-08 14:00:00,81.2,81.28,81.14,81.26,26900.0,74.2706,74.3437,74.2157,74.3255,26900.0
2014-08-08 14:30:00,81.27,81.32,81.18,81.23,55900.0,74.3346,74.3803,74.2523,74.298,55900.0
2014-08-08 15:00:00,81.23,81.35,81.15,81.35,34200.0,74.298,74.4078,74.2248,74.4078,34200.0
2014-08-08 15:30:00,81.35,81.48,81.33,81.36,120600.0,74.4078,74.5267,74.3895,74.4169,120600.0
2014-08-11 09:30:00,81.7,81.96,81.3,81.95,38300.0,74.7279,74.9657,74.362,74.9566,38300.0
2014-08-11 10:00:00,81.98,82.02,81.86,81.92,23800.0,74.984,75.0206,74.8743,74.9291,23800.0
2014-08-11 10:30:00,81.92,82.01,81.77,81.94,19700.0,74.9291,75.0115,74.7919,74.9474,19700.0
2014-08-11 11:00:00,81.93,82.03,81.74,82.03,47000.0,74.9383,75.0297,74.7645,75.0297,47000.0
2014-08-11 11:30:00,82.05,82.28,82.05,82.2,28800.0,75.048,75.2584,75.048,75.1852,28800.0
2014-08-11 12:00:00,82.2,82.2,82.04,82.1,16700.0,75.1852,75.1852,75.0389,75.0938,16700.0
2014-08-11 12:30:00,82.09,82.11,81.96,81.96,10900.0,75.0846,75.1029,74.9657,74.9657,10900.0
2014-08-11 13:00:00,81.96,81.97,81.86,81.86,8900.0,74.9657,74.9749,74.8743,74.8743,8900.0
2014-08-11 13:30:00,81.88,81.97,81.8,81.83,21000.0,74.8925,74.9749,74.8194,74.8468,21000.0
2014-08-11 14:00:00,81.82,81.83,81.71,81.72,22000.0,74.8377,74.8468,74.7371,74.7462,22000.0
2014-08-11 14:30:00,81.72,81.83,81.68,81.78,23600.0,74.7462,74.8468,74.7096,74.8011,23600.0
2014-08-11 15:00:00,81.79,81.87,81.77,81.78,23900.0,74.8102,74.8834,74.7919,74.8011,23900.0
2014-08-11 15:30:00,81.78,81.92,81.77,81.8,81200.0,74.8011,74.9291,74.7919,74.8194,81200.0
2014-08-12 09:30:00,81.63,82.15,81.63,82.07,64500.0,74.6639,75.1395,74.6639,75.0663,64500.0
2014-08-12 10:00:00,82.07,82.1,81.86,81.87,63600.0,75.0663,75.0938,74.8743,74.8834,63600.0
2014-08-12 10:30:00,81.87,81.87,81.6,81.65,57200.0,74.8834,74.8834,74.6364,74.6822,57200.0
2014-08-12 11:00:00,81.62,81.62,81.33,81.42,83100.0,74.6547,74.6547,74.3895,74.4718,83100.0
2014-08-12 11:30:00,81.42,81.45,81.37,81.43,36500.0,74.4718,74.4992,74.4261,74.4809,36500.0
2014-08-12 12:00:00,81.42,81.48,81.37,81.43,27100.0,74.4718,74.5267,74.4261,74.4809,27100.0
2014-08-12 12:30:00,81.44,81.6,81.43,81.58,55700.0,74.4901,74.6364,74.4809,74.6181,55700.0
2014-08-12 13:00:00,81.58,81.63,81.52,81.6,55800.0,74.6181,74.6639,74.5633,74.6364,55800.0
2014-08-12 13:30:00,81.61,81.62,81.44,81.52,35500.0,74.6456,74.6547,74.4901,74.5633,35500.0
2014-08-12 14:00:00,81.52,81.53,81.34,81.46,63600.0,74.5633,74.5724,74.3986,74.5084,63600.0
2014-08-12 14:30:00,81.46,81.53,81.39,81.46,47300.0,74.5084,74.5724,74.4444,74.5084,47300.0
2014-08-12 15:00:00,81.46,81.71,81.45,81.71,109300.0,74.5084,74.7371,74.4992,74.7371,109300.0
2014-08-12 15:30:00,81.7,82.1,81.69,82.05,269200.0,74.7279,75.0938,74.7188,75.048,269200.0
2014-08-13 09:30:00,82.35,82.74,81.94,82.59,64300.0,75.3224,75.6792,74.9474,75.542,64300.0
2014-08-13 10:00:00,82.58,82.79,82.53,82.67,84900.0,75.5328,75.7249,75.4871,75.6151,84900.0
2014-08-13 10:30:00,82.69,82.99,82.68,82.99,69600.0,75.6334,75.9078,75.6243,75.9078,69600.0
2014-08-13 11:00:00,82.99,83.36,82.99,83.36,84000.0,75.9078,76.2462,75.9078,76.2462,84000.0
2014-08-13 11:30:00,83.37,83.65,83.37,83.59,121800.0,76.2554,76.5115,76.2554,76.4566,121800.0
2014-08-13 12:00:00,83.58,83.62,83.42,83.46,82700.0,76.4475,76.4841,76.3011,76.3377,82700.0
2014-08-13 12:30:00,83.46,83.49,83.31,83.4,85800.0,76.3377,76.3652,76.2005,76.2828,85800.0
2014-08-13 13:00:00,83.41,83.52,83.38,83.39,44400.0,76.292,76.3926,76.2645,76.2737,44400.0
2014-08-13 13:30:00,83.4,83.4,83.3,83.35,32300.0,76.2828,76.2828,76.1914,76.2371,32300.0
2014-08-13 14:00:00,83.36,83.36,83.18,83.2,42400.0,76.2462,76.2462,76.0816,76.0999,42400.0
2014-08-13 14:30:00,83.2,83.42,83.16,83.35,64200.0,76.0999,76.3011,76.0633,76.2371,64200.0
2014-08-13 15:00:00,83.36,83.4,83.27,83.28,71400.0,76.2462,76.2828,76.1639,76.1731,71400.0
2014-08-13 15:30:00,83.27,83.42,83.24,83.37,143700.0,76.1639,76.3011,76.1365,76.2554,143700.0
2014-08-14 09:30:00,83.48,83.67,83.19,83.41,117300.0,76.356,76.5298,76.0908,76.292,117300.0
2014-08-14 10:00:00,83.39,83.5,83.25,83.36,60800.0,76.2737,76.3743,76.1456,76.2462,60800.0
2014-08-14 10:30:00,83.37,83.53,83.32,83.34,54100.0,76.2554,76.4017,76.2097,76.228,54100.0
2014-08-14 11:00:00,83.33,83.35,83.28,83.31,34400.0,76.2188,76.2371,76.1731,76.2005,34400.0
2014-08-14 11:30:00,83.31,83.51,83.29,83.47,31600.0,76.2005,76.3834,76.1822,76.3469,31600.0
2014-08-14 12:00:00,83.48,83.5,83.41,83.44,23300.0,76.356,76.3743,76.292,76.3194,23300.0
2014-08-14 12:30:00,83.45,83.52,83.43,83.46,40600.0,76.3286,76.3926,76.3103,76.3377,40600.0
2014-08-14 13:00:00,83.48,83.54,83.46,83.48,40600.0,76.356,76.4109,76.3377,76.356,40600.0
2014-08-14 13:30:00,83.48,83.55,83.44,83.45,29400.0,76.356,76.42,76.3194,76.3286,29400.0
2014-08-14 14:00:00,83.45,83.58,83.41,83.47,216000.0,76.3286,76.4475,76.292,76.3469,216000.0
2014-08-14 14:30:00,83.48,83.68,83.47,83.66,97900.0,76.356,76.5389,76.3469,76.5206,97900.0
2014-08-14 15:00:00,83.66,83.83,83.65,83.81,41900.0,76.5206,76.6761,76.5115,76.6578,41900.0
2014-08-14 15:30:00,83.81,83.88,83.75,83.8,128000.0,76.6578,76.7219,76.603,76.6487,128000.0
2014-08-15 09:30:00,84.25,84.88,84.08,84.68,411200.0,77.0603,77.6365,76.9048,77.4536,411200.0
2014-08-15 10:00:00,84.68,84.7,84.33,84.41,113000.0,77.4536,77.4719,77.1335,77.2066,113000.0
2014-08-15 10:30:00,84.43,84.5,83.75,84.0,143600.0,77.2249,77.289,76.603,76.8316,143600.0
2014-08-15 11:00:00,83.99,84.05,83.44,83.45,142400.0,76.8225,76.8774,76.3194,76.3286,142400.0
2014-08-15 11:30:00,83.46,83.54,83.12,83.27,91700.0,76.3377,76.4109,76.0267,76.1639,91700.0
2014-08-15 12:00:00,83.25,83.49,83.14,83.44,53300.0,76.1456,76.3652,76.045,76.3194,53300.0
2014-08-15 12:30:00,83.45,83.53,83.34,83.38,70800.0,76.3286,76.4017,76.228,76.2645,70800.0
2014-08-15 13:00:00,83.38,83.59,83.28,83.48,91200.0,76.2645,76.4566,76.1731,76.356,91200.0
2014-08-15 13:30:00,83.48,83.48,83.25,83.31,44200.0,76.356,76.356,76.1456,76.2005,44200.0
2014-08-15 14:00:00,83.31,83.56,83.27,83.56,36600.0,76.2005,76.4292,76.1639,76.4292,36600.0
2014-08-15 14:30:00,83.56,83.66,83.52,83.55,76900.0,76.4292,76.5206,76.3926,76.42,76900.0
2014-08-15 15:00:00,83.56,83.61,83.46,83.49,69100.0,76.4292,76.4749,76.3377,76.3652,69100.0
2014-08-15 15:30:00,83.5,83.74,83.48,83.74,426100.0,76.3743,76.5938,76.356,76.5938,426100.0
2014-08-18 09:30:00,84.22,84.37,83.9,83.93,98000.0,77.0329,77.1701,76.7402,76.7676,98000.0
2014-08-18 10:00:00,83.93,84.4,83.92,84.31,108500.0,76.7676,77.1975,76.7585,77.1152,108500.0
2014-08-18 10:30:00,84.32,84.52,84.24,84.52,81000.0,77.1243,77.3073,77.0511,77.3073,81000.0
2014-08-18 11:00:00,84.53,84.65,84.49,84.63,70300.0,77.3164,77.4262,77.2798,77.4079,70300.0
2014-08-18 11:30:00,84.65,84.67,83.94,84.42,81300.0,77.4262,77.4445,76.7768,77.2158,81300.0
2014-08-18 12:00:00,84.43,84.5,84.41,84.42,52900.0,77.2249,77.289,77.2066,77.2158,52900.0
2014-08-18 12:30:00,84.43,84.47,84.39,84.45,41500.0,77.2249,77.2615,77.1883,77.2432,41500.0
2014-08-18 13:00:00,84.45,84.46,84.38,84.46,41400.0,77.2432,77.2524,77.1792,77.2524,41400.0
2014-08-18 13:30:00,84.45,84.6,84.45,84.55,55100.0,77.2432,77.3804,77.2432,77.3347,55100.0
2014-08-18 14:00:00,84.55,84.64,84.55,84.64,54200.0,77.3347,77.417,77.3347,77.417,54200.0
2014-08-18 14:30:00,84.64,84.64,84.51,84.54,65900.0,77.417,77.417,77.2981,77.3255,65900.0
2014-08-18 15:00:00,84.54,84.54,84.26,84.34,108300.0,77.3255,77.3255,77.0694,77.1426,108300.0
2014-08-18 15:30:00,84.34,84.44,84.33,84.42,218100.0,77.1426,77.2341,77.1335,77.2158,218100.0
2014-08-19 09:30:00,84.34,85.44,84.34,85.09,167400.0,77.1426,78.1487,77.1426,77.8286,167400.0
2014-08-19 10:00:00,85.1,85.36,84.9,85.23,135400.0,77.8378,78.0756,77.6548,77.9567,135400.0
2014-08-19 10:30:00,85.23,85.48,85.0,85.41,130700.0,77.9567,78.1853,77.7463,78.1213,130700.0
2014-08-19 11:00:00,85.41,85.54,85.15,85.3,123000.0,78.1213,78.2402,77.8835,78.0207,123000.0
2014-08-19 11:30:00,85.31,85.35,85.17,85.19,82300.0,78.0298,78.0664,77.9018,77.9201,82300.0
2014-08-19 12:00:00,85.2,85.26,85.15,85.22,55400.0,77.9292,77.9841,77.8835,77.9475,55400.0
2014-08-19 12:30:00,85.23,85.24,85.15,85.16,38700.0,77.9567,77.9658,77.8835,77.8926,38700.0
2014-08-19 13:00:00,85.15,85.15,85.02,85.11,45300.0,77.8835,77.8835,77.7646,77.8469,45300.0
2014-08-19 13:30:00,85.1,85.16,85.03,85.15,112200.0,77.8378,77.8926,77.7737,77.8835,112200.0
2014-08-19 14:00:00,85.15,85.35,85.13,85.33,51700.0,77.8835,78.0664,77.8652,78.0481,51700.0
2014-08-19 14:30:00,85.33,85.52,85.33,85.51,54500.0,78.0481,78.2219,78.0481,78.2128,54500.0
2014-08-19 15:00:00,85.51,85.58,85.42,85.47,90400.0,78.2128,78.2768,78.1305,78.1762,90400.0
2014-08-19 15:30:00,85.47,85.48,85.32,85.4,230900.0,78.1762,78.1853,78.039,78.1122,230900.0
2014-08-20 09:30:00,85.21,85.49,84.95,85.25,69100.0,77.9384,78.1945,77.7006,77.975,69100.0
2014-08-20 10:00:00,85.25,85.25,84.87,84.88,81000.0,77.975,77.975,77.6274,77.6365,81000.0
2014-08-20 10:30:00,84.89,85.04,84.8,84.9,82300.0,77.6457,77.7829,77.5634,77.6548,82300.0
2014-08-20 11:00:00,84.89,84.99,84.8,84.89,62100.0,77.6457,77.7371,77.5634,77.6457,62100.0
2014-08-20 11:30:00,84.92,84.95,84.84,84.84,58500.0,77.6731,77.7006,77.5999,77.5999,58500.0
2014-08-20 12:00:00,84.84,84.84,84.53,84.63,96400.0,77.5999,77.5999,77.3164,77.4079,96400.0
2014-08-20 12:30:00,84.63,84.92,84.57,84.92,68700.0,77.4079,77.6731,77.353,77.6731,68700.0
2014-08-20 13:00:00,84.92,85.02,84.88,84.91,35900.0,77.6731,77.7646,77.6365,77.664,35900.0
2014-08-20 13:30:00,84.9,84.92,84.74,84.92,43000.0,77.6548,77.6731,77.5085,77.6731,43000.0
2014-08-20 14:00:00,84.92,84.97,84.65,84.95,70400.0,77.6731,77.7189,77.4262,77.7006,70400.0
2014-08-20 14:30:00,84.95,85.17,84.93,85.16,79600.0,77.7006,77.9018,77.6823,77.8926,79600.0
2014-08-20 15:00:00,85.15,85.25,85.11,85.16,67100.0,77.8835,77.975,77.8469,77.8926,67100.0
2014-08-20 15:30:00,85.15,85.33,85.11,85.27,228400.0,77.8835,78.0481,77.8469,77.9933,228400.0
2014-08-21 09:30:00,85.15,85.28,85.07,85.17,31400.0,77.8835,78.0024,77.8103,77.9018,31400.0
2014-08-21 10:00:00,85.17,85.24,84.73,85.11,56100.0,77.9018,77.9658,77.4993,77.8469,56100.0
2014-08-21 10:30:00,85.09,85.38,85.09,85.29,47200.0,77.8286,78.0939,77.8286,78.0115,47200.0
2014-08-21 11:00:00,85.29,85.48,85.27,85.42,68100.0,78.0115,78.1853,77.9933,78.1305,68100.0
2014-08-21 11:30:00,85.43,85.59,85.38,85.43,53500.0,78.1396,78.2859,78.0939,78.1396,53500.0
2014-08-21 12:00:00,85.46,85.58,85.45,85.53,46000.0,78.167,78.2768,78.1579,78.2311,46000.0
2014-08-21 12:30:00,85.54,85.55,85.49,85.52,26300.0,78.2402,78.2494,78.1945,78.2219,26300.0
2014-08-21 13:00:00,85.51,85.72,85.51,85.69,47500.0,78.2128,78.4048,78.2128,78.3774,47500.0
2014-08-21 13:30:00,85.67,85.67,85.58,85.58,37400.0,78.3591,78.3591,78.2768,78.2768,37400.0
2014-08-21 14:00:00,85.58,85.59,85.18,85.39,106100.0,78.2768,78.2859,77.9109,78.103,106100.0
2014-08-21 14:30:00,85.38,85.47,85.32,85.47,99400.0,78.0939,78.1762,78.039,78.1762,99400.0
2014-08-21 15:00:00,85.47,85.57,85.42,85.48,131800.0,78.1762,78.2677,78.1305,78.1853,131800.0
2014-08-21 15:30:00,85.48,85.89,85.48,85.8,449200.0,78.1853,78.5603,78.1853,78.478,449200.0
2014-08-22 09:30:00,85.35,86.8,83.62,84.28,977300.0,78.0664,79.3927,76.4841,77.0877,977300.0
2014-08-22 10:00:00,84.3,84.59,83.05,83.17,555400.0,77.106,77.3713,75.9627,76.0725,555400.0
2014-08-22 10:30:00,83.14,83.18,82.76,83.0,675300.0,76.045,76.0816,75.6974,75.917,675300.0
2014-08-22 11:00:00,83.0,83.67,82.11,83.66,618700.0,75.917,76.5298,75.1029,76.5206,618700.0
2014-08-22 11:30:00,83.67,84.63,83.41,83.47,374500.0,76.5298,77.4079,76.292,76.3469,374500.0
2014-08-22 12:00:00,83.46,83.87,83.31,83.84,130500.0,76.3377,76.7127,76.2005,76.6853,130500.0
2014-08-22 12:30:00,83.87,83.96,83.53,83.62,80800.0,76.7127,76.795,76.4017,76.4841,80800.0
2014-08-22 13:00:00,83.62,83.94,83.53,83.87,89000.0,76.4841,76.7768,76.4017,76.7127,89000.0
2014-08-22 13:30:00,83.87,83.92,83.4,83.49,94300.0,76.7127,76.7585,76.2828,76.3652,94300.0
2014-08-22 14:00:00,83.5,83.68,83.13,83.65,123400.0,76.3743,76.5389,76.0359,76.5115,123400.0
2014-08-22 14:30:00,83.63,84.08,83.53,83.7,166000.0,76.4932,76.9048,76.4017,76.5572,166000.0
2014-08-22 15:00:00,83.7,83.82,83.54,83.82,163500.0,76.5572,76.667,76.4109,76.667,163500.0
2014-08-22 15:30:00,83.81,83.81,83.4,83.58,408400.0,76.6578,76.6578,76.2828,76.4475,408400.0
2014-08-25 09:30:00,83.22,83.44,82.44,82.63,288600.0,76.1182,76.3194,75.4048,75.5785,288600.0
2014-08-25 10:00:00,82.61,82.69,82.06,82.1,270200.0,75.5602,75.6334,75.0572,75.0938,270200.0
2014-08-25 10:30:00,82.09,82.18,81.67,81.67,229100.0,75.0846,75.1669,74.7005,74.7005,229100.0
2014-08-25 11:00:00,81.69,82.01,81.6,81.97,164400.0,74.7188,75.0115,74.6364,74.9749,164400.0
2014-08-25 11:30:00,81.97,82.42,81.97,82.39,169600.0,74.9749,75.3865,74.9749,75.359,169600.0
2014-08-25 12:00:00,82.39,82.4,81.92,81.92,126100.0,75.359,75.3682,74.9291,74.9291,126100.0
2014-08-25 12:30:00,81.9,82.29,81.85,82.26,102300.0,74.9108,75.2676,74.8651,75.2401,102300.0
2014-08-25 13:00:00,82.27,82.68,82.12,82.68,154300.0,75.2493,75.6243,75.1121,75.6243,154300.0
2014-08-25 13:30:00,82.67,82.92,82.55,82.84,187300.0,75.6151,75.8438,75.5054,75.7706,187300.0
2014-08-25 14:00:00,82.85,83.06,82.68,83.01,231900.0,75.7798,75.9718,75.6243,75.9261,231900.0
2014-08-25 14:30:00,83.0,83.11,82.86,82.94,215900.0,75.917,76.0176,75.7889,75.8621,215900.0
2014-08-25 15:00:00,82.93,83.03,82.88,83.03,274300.0,75.8529,75.9444,75.8072,75.9444,274300.0
2014-08-25 15:30:00,83.03,83.11,82.87,82.91,495300.0,75.9444,76.0176,75.7981,75.8346,495300.0
2014-08-26 09:30:00,82.91,83.57,82.91,83.3,175900.0,75.8346,76.4383,75.8346,76.1914,175900.0
2014-08-26 10:00:00,83.32,83.47,83.24,83.31,137800.0,76.2097,76.3469,76.1365,76.2005,137800.0
2014-08-26 10:30:00,83.32,83.63,83.2,83.6,116400.0,76.2097,76.4932,76.0999,76.4658,116400.0
2014-08-26 11:00:00,83.61,83.63,83.16,83.24,116100.0,76.4749,76.4932,76.0633,76.1365,116100.0
2014-08-26 11:30:00,83.24,83.27,82.99,83.18,110500.0,76.1365,76.1639,75.9078,76.0816,110500.0
2014-08-26 12:00:00,83.17,83.2,83.02,83.02,44100.0,76.0725,76.0999,75.9353,75.9353,44100.0
2014-08-26 12:30:00,83.01,83.01,82.86,82.87,41100.0,75.9261,75.9261,75.7889,75.7981,41100.0
2014-08-26 13:00:00,82.88,83.02,82.86,82.93,52200.0,75.8072,75.9353,75.7889,75.8529,52200.0
2014-08-26 13:30:00,82.93,82.99,82.75,82.81,60000.0,75.8529,75.9078,75.6883,75.7432,60000.0
2014-08-26 14:00:00,82.81,82.99,82.78,82.88,54200.0,75.7432,75.9078,75.7157,75.8072,54200.0
2014-08-26 14:30:00,82.89,82.92,82.82,82.86,59700.0,75.8164,75.8438,75.7523,75.7889,59700.0
2014-08-26 15:00:00,82.86,82.87,82.62,82.68,117500.0,75.7889,75.7981,75.5694,75.6243,117500.0
2014-08-26 15:30:00,82.68,82.76,82.62,82.64,275300.0,75.6243,75.6974,75.5694,75.5877,275300.0
2014-08-27 09:30:00,82.95,83.0,82.72,82.72,127500.0,75.8712,75.917,75.6609,75.6609,127500.0
2014-08-27 10:00:00,82.72,82.74,82.46,82.49,99900.0,75.6609,75.6792,75.4231,75.4505,99900.0
2014-08-27 10:30:00,82.48,82.63,82.34,82.59,109500.0,75.4413,75.5785,75.3133,75.542,109500.0
2014-08-27 11:00:00,82.6,82.64,82.39,82.47,89700.0,75.5511,75.5877,75.359,75.4322,89700.0
2014-08-27 11:30:00,82.47,82.59,82.42,82.51,74700.0,75.4322,75.542,75.3865,75.4688,74700.0
2014-08-27 12:00:00,82.5,82.52,82.31,82.47,60200.0,75.4596,75.4779,75.2859,75.4322,60200.0
2014-08-27 12:30:00,82.45,82.5,82.36,82.45,44100.0,75.4139,75.4596,75.3316,75.4139,44100.0
2014-08-27 13:00:00,82.45,82.5,82.35,82.37,48300.0,75.4139,75.4596,75.3224,75.3407,48300.0
2014-08-27 13:30:00,82.38,82.38,82.23,82.3,106900.0,75.3499,75.3499,75.2127,75.2767,106900.0
2014-08-27 14:00:00,82.31,82.45,82.23,82.23,71400.0,75.2859,75.4139,75.2127,75.2127,71400.0
2014-08-27 14:30:00,82.23,82.34,82.18,82.21,92000.0,75.2127,75.3133,75.1669,75.1944,92000.0
2014-08-27 15:00:00,82.21,82.53,82.2,82.52,137400.0,75.1944,75.4871,75.1852,75.4779,137400.0
2014-08-27 15:30:00,82.52,82.73,82.41,82.66,335000.0,75.4779,75.67,75.3773,75.606,335000.0
2014-08-28 09:30:00,82.59,82.88,82.21,82.81,183800.0,75.542,75.8072,75.1944,75.7432,183800.0
2014-08-28 10:00:00,82.81,82.82,82.44,82.69,102600.0,75.7432,75.7523,75.4048,75.6334,102600.0
2014-08-28 10:30:00,82.69,83.0,82.62,82.94,148500.0,75.6334,75.917,75.5694,75.8621,148500.0
2014-08-28 11:00:00,82.94,83.03,82.86,82.91,131500.0,75.8621,75.9444,75.7889,75.8346,131500.0
2014-08-28 11:30:00,82.93,83.21,82.91,83.06,50200.0,75.8529,76.109,75.8346,75.9718,50200.0
2014-08-28 12:00:00,83.04,83.38,83.02,83.38,69600.0,75.9536,76.2645,75.9353,76.2645,69600.0
2014-08-28 12:30:00,83.39,83.59,83.24,83.3,138400.0,76.2737,76.4566,76.1365,76.1914,138400.0
2014-08-28 13:00:00,83.28,83.34,83.22,83.32,50700.0,76.1731,76.228,76.1182,76.2097,50700.0
2014-08-28 13:30:00,83.31,83.42,83.2,83.36,81300.0,76.2005,76.3011,76.0999,76.2462,81300.0
2014-08-28 14:00:00,83.36,83.51,83.28,83.5,61700.0,76.2462,76.3834,76.1731,76.3743,61700.0
2014-08-28 14:30:00,83.49,83.59,83.47,83.51,109100.0,76.3652,76.4566,76.3469,76.3834,109100.0
2014-08-28 15:00:00,83.51,83.6,83.42,83.5,128400.0,76.3834,76.4658,76.3011,76.3743,128400.0
2014-08-28 15:30:00,83.5,83.53,83.33,83.36,189300.0,76.3743,76.4017,76.2188,76.2462,189300.0
2014-08-29 09:30:00,83.68,83.68,82.68,82.84,105000.0,76.5389,76.5389,75.6243,75.7706,105000.0
2014-08-29 10:00:00,82.85,82.91,82.65,82.66,71300.0,75.7798,75.8346,75.5968,75.606,71300.0
2014-08-29 10:30:00,82.63,83.21,82.6,83.2,53500.0,75.5785,76.109,75.5511,76.0999,53500.0
2014-08-29 11:00:00,83.2,83.36,83.17,83.34,32200.0,76.0999,76.2462,76.0725,76.228,32200.0
2014-08-29 11:30:00,83.34,83.47,83.3,83.33,52300.0,76.228,76.3469,76.1914,76.2188,52300.0
2014-08-29 12:00:00,83.34,83.39,83.17,83.18,34700.0,76.228,76.2737,76.0725,76.0816,34700.0
2014-08-29 12:30:00,83.19,83.21,83.1,83.15,16200.0,76.0908,76.109,76.0084,76.0542,16200.0
2014-08-29 13:00:00,83.14,83.36,83.14,83.21,37500.0,76.045,76.2462,76.045,76.109,37500.0
2014-08-29 13:30:00,83.21,83.24,83.08,83.08,20000.0,76.109,76.1365,75.9901,75.9901,20000.0
2014-08-29 14:00:00,83.08,83.16,83.07,83.13,29200.0,75.9901,76.0633,75.981,76.0359,29200.0
2014-08-29 14:30:00,83.13,83.16,83.07,83.11,28500.0,76.0359,76.0633,75.981,76.0176,28500.0
2014-08-29 15:00:00,83.11,83.23,83.11,83.17,56500.0,76.0176,76.1273,76.0176,76.0725,56500.0
2014-08-29 15:30:00,83.18,83.24,83.14,83.18,148800.0,76.0816,76.1365,76.045,76.0816,148800.0
2014-09-02 09:30:00,83.41,83.48,82.91,83.28,94900.0,76.292,76.356,75.8346,76.1731,94900.0
2014-09-02 10:00:00,83.28,83.48,83.16,83.41,101200.0,76.1731,76.356,76.0633,76.292,101200.0
2014-09-02 10:30:00,83.43,83.62,83.37,83.55,54300.0,76.3103,76.4841,76.2554,76.42,54300.0
2014-09-02 11:00:00,83.56,83.67,83.45,83.46,66300.0,76.4292,76.5298,76.3286,76.3377,66300.0
2014-09-02 11:30:00,83.48,83.57,83.15,83.22,55300.0,76.356,76.4383,76.0542,76.1182,55300.0
2014-09-02 12:00:00,83.21,83.3,83.12,83.13,36800.0,76.109,76.1914,76.0267,76.0359,36800.0
2014-09-02 12:30:00,83.15,83.15,82.88,82.98,54400.0,76.0542,76.0542,75.8072,75.8987,54400.0
2014-09-02 13:00:00,82.98,82.98,82.81,82.88,49800.0,75.8987,75.8987,75.7432,75.8072,49800.0
2014-09-02 13:30:00,82.9,82.99,82.84,82.87,66500.0,75.8255,75.9078,75.7706,75.7981,66500.0
2014-09-02 14:00:00,82.88,83.0,82.73,82.98,98200.0,75.8072,75.917,75.67,75.8987,98200.0
2014-09-02 14:30:00,83.0,83.05,82.89,82.94,69200.0,75.917,75.9627,75.8164,75.8621,69200.0
2014-09-02 15:00:00,82.94,83.0,82.87,82.97,69300.0,75.8621,75.917,75.7981,75.8895,69300.0
2014-09-02 15:30:00,82.97,83.0,82.84,82.88,297100.0,75.8895,75.917,75.7706,75.8072,297100.0
2014-09-03 09:30:00,83.01,83.17,82.61,82.94,91500.0,75.9261,76.0725,75.5602,75.8621,91500.0
2014-09-03 10:00:00,82.99,83.06,82.74,82.83,96600.0,75.9078,75.9718,75.6792,75.7615,96600.0
2014-09-03 10:30:00,82.82,83.02,82.82,82.86,66700.0,75.7523,75.9353,75.7523,75.7889,66700.0
2014-09-03 11:00:00,82.85,82.89,82.64,82.64,55200.0,75.7798,75.8164,75.5877,75.5877,55200.0
2014-09-03 11:30:00,82.63,82.74,82.49,82.53,61500.0,75.5785,75.6792,75.4505,75.4871,61500.0
2014-09-03 12:00:00,82.53,82.59,82.46,82.5,76300.0,75.4871,75.542,75.4231,75.4596,76300.0
2014-09-03 12:30:00,82.5,82.53,82.38,82.4,63300.0,75.4596,75.4871,75.3499,75.3682,63300.0
2014-09-03 13:00:00,82.41,82.5,82.35,82.38,65800.0,75.3773,75.4596,75.3224,75.3499,65800.0
2014-09-03 13:30:00,82.39,82.48,82.18,82.2,93400.0,75.359,75.4413,75.1669,75.1852,93400.0
2014-09-03 14:00:00,82.2,82.3,82.1,82.14,75200.0,75.1852,75.2767,75.0938,75.1304,75200.0
2014-09-03 14:30:00,82.17,82.26,82.15,82.19,54500.0,75.1578,75.2401,75.1395,75.1761,54500.0
2014-09-03 15:00:00,82.17,82.23,82.06,82.06,113800.0,75.1578,75.2127,75.0572,75.0572,113800.0
2014-09-03 15:30:00,82.06,82.18,82.0,82.11,219900.0,75.0572,75.1669,75.0023,75.1029,219900.0
2014-09-04 09:30:00,82.93,82.93,82.01,82.51,99300.0,75.8529,75.8529,75.0115,75.4688,99300.0
2014-09-04 10:00:00,82.54,82.58,82.31,82.46,96000.0,75.4962,75.5328,75.2859,75.4231,96000.0
2014-09-04 10:30:00,82.47,82.59,82.34,82.47,109900.0,75.4322,75.542,75.3133,75.4322,109900.0
2014-09-04 11:00:00,82.47,82.64,82.44,82.5,42500.0,75.4322,75.5877,75.4048,75.4596,42500.0
2014-09-04 11:30:00,82.5,82.52,82.41,82.45,38200.0,75.4596,75.4779,75.3773,75.4139,38200.0
2014-09-04 12:00:00,82.45,82.49,82.24,82.24,40700.0,75.4139,75.4505,75.2218,75.2218,40700.0
2014-09-04 12:30:00,82.24,82.3,82.14,82.17,31900.0,75.2218,75.2767,75.1304,75.1578,31900.0
2014-09-04 13:00:00,82.16,82.34,82.15,82.32,63500.0,75.1487,75.3133,75.1395,75.295,63500.0
2014-09-04 13:30:00,82.33,82.35,82.22,82.32,29800.0,75.3041,75.3224,75.2035,75.295,29800.0
2014-09-04 14:00:00,82.3,82.44,82.3,82.37,51800.0,75.2767,75.4048,75.2767,75.3407,51800.0
2014-09-04 14:30:00,82.38,82.38,82.2,82.28,71800.0,75.3499,75.3499,75.1852,75.2584,71800.0
2014-09-04 15:00:00,82.27,82.3,82.13,82.25,135900.0,75.2493,75.2767,75.1212,75.231,135900.0
2014-09-04 15:30:00,82.25,82.28,82.1,82.27,107700.0,75.231,75.2584,75.0938,75.2493,107700.0
2014-09-05 09:30:00,82.39,83.14,82.24,83.12,135500.0,75.359,76.045,75.2218,76.0267,135500.0
2014-09-05 10:00:00,83.13,83.51,83.07,83.44,134200.0,76.0359,76.3834,75.981,76.3194,134200.0
2014-09-05 10:30:00,83.45,83.52,83.25,83.35,84000.0,76.3286,76.3926,76.1456,76.2371,84000.0
2014-09-05 11:00:00,83.34,83.64,83.26,83.64,85300.0,76.228,76.5024,76.1548,76.5024,85300.0
2014-09-05 11:30:00,83.63,83.68,83.42,83.59,62700.0,76.4932,76.5389,76.3011,76.4566,62700.0
2014-09-05 12:00:00,83.6,83.74,83.57,83.74,66000.0,76.4658,76.5938,76.4383,76.5938,66000.0
2014-09-05 12:30:00,83.74,83.81,83.68,83.71,58200.0,76.5938,76.6578,76.5389,76.5664,58200.0
2014-09-05 13:00:00,83.7,83.86,83.7,83.81,34500.0,76.5572,76.7036,76.5572,76.6578,34500.0
2014-09-05 13:30:00,83.79,83.81,83.71,83.73,42500.0,76.6396,76.6578,76.5664,76.5847,42500.0
2014-09-05 14:00:00,83.75,83.9,83.75,83.82,44600.0,76.603,76.7402,76.603,76.667,44600.0
2014-09-05 14:30:00,83.82,83.83,83.73,83.81,58100.0,76.667,76.6761,76.5847,76.6578,58100.0
2014-09-05 15:00:00,83.79,83.85,83.77,83.81,69700.0,76.6396,76.6944,76.6213,76.6578,69700.0
2014-09-05 15:30:00,83.81,83.99,83.77,83.98,248600.0,76.6578,76.8225,76.6213,76.8133,248600.0
2014-09-08 09:30:00,83.58,84.58,83.47,84.45,159700.0,76.4475,77.3621,76.3469,77.2432,159700.0
2014-09-08 10:00:00,84.45,84.56,84.12,84.17,65000.0,77.2432,77.3438,76.9414,76.9871,65000.0
2014-09-08 10:30:00,84.17,84.17,83.9,84.13,61900.0,76.9871,76.9871,76.7402,76.9505,61900.0
2014-09-08 11:00:00,84.15,84.3,84.02,84.27,85100.0,76.9688,77.106,76.8499,77.0786,85100.0
2014-09-08 11:30:00,84.26,84.29,84.05,84.12,59500.0,77.0694,77.0969,76.8774,76.9414,59500.0
2014-09-08 12:00:00,84.12,84.17,84.03,84.09,47800.0,76.9414,76.9871,76.8591,76.9139,47800.0
2014-09-08 12:30:00,84.11,84.2,84.1,84.17,17200.0,76.9322,77.0146,76.9231,76.9871,17200.0
2014-09-08 13:00:00,84.16,84.23,83.91,83.91,48700.0,76.978,77.042,76.7493,76.7493,48700.0
2014-09-08 13:30:00,83.9,83.92,83.68,83.84,33800.0,76.7402,76.7585,76.5389,76.6853,33800.0
2014-09-08 14:00:00,83.82,83.95,83.78,83.91,41700.0,76.667,76.7859,76.6304,76.7493,41700.0
2014-09-08 14:30:00,83.91,83.99,83.9,83.99,36000.0,76.7493,76.8225,76.7402,76.8225,36000.0
2014-09-08 15:00:00,83.98,84.13,83.98,84.06,44900.0,76.8133,76.9505,76.8133,76.8865,44900.0
2014-09-08 15:30:00,84.07,84.2,84.06,84.17,153300.0,76.8957,77.0146,76.8865,76.9871,153300.0
2014-09-09 09:30:00,83.85,83.95,83.28,83.41,79500.0,76.6944,76.7859,76.1731,76.292,79500.0
2014-09-09 10:00:00,83.43,83.83,83.41,83.79,46900.0,76.3103,76.6761,76.292,76.6396,46900.0
2014-09-09 10:30:00,83.83,83.86,83.48,83.48,50100.0,76.6761,76.7036,76.356,76.356,50100.0
2014-09-09 11:00:00,83.5,83.81,83.48,83.81,38900.0,76.3743,76.6578,76.356,76.6578,38900.0
2014-09-09 11:30:00,83.82,83.88,83.78,83.83,38700.0,76.667,76.7219,76.6304,76.6761,38700.0
2014-09-09 12:00:00,83.85,83.86,83.77,83.84,27300.0,76.6944,76.7036,76.6213,76.6853,27300.0
2014-09-09 12:30:00,83.84,83.86,83.66,83.68,26000.0,76.6853,76.7036,76.5206,76.5389,26000.0
2014-09-09 13:00:00,83.68,83.73,83.54,83.72,46400.0,76.5389,76.5847,76.4109,76.5755,46400.0
2014-09-09 13:30:00,83.74,84.01,83.74,83.96,32700.0,76.5938,76.8408,76.5938,76.795,32700.0
2014-09-09 14:00:00,83.96,83.97,83.65,83.67,45100.0,76.795,76.8042,76.5115,76.5298,45100.0
2014-09-09 14:30:00,83.65,83.75,83.59,83.66,34200.0,76.5115,76.603,76.4566,76.5206,34200.0
2014-09-09 15:00:00,83.64,83.66,83.37,83.47,61400.0,76.5024,76.5206,76.2554,76.3469,61400.0
2014-09-09 15:30:00,83.47,83.56,83.39,83.46,116400.0,76.3469,76.4292,76.2737,76.3377,116400.0
2014-09-10 09:30:00,83.72,84.4,83.53,84.04,116800.0,76.5755,77.1975,76.4017,76.8682,116800.0
2014-09-10 10:00:00,84.05,84.14,83.85,84.06,57700.0,76.8774,76.9597,76.6944,76.8865,57700.0
2014-09-10 10:30:00,84.04,84.25,83.92,84.08,99500.0,76.8682,77.0603,76.7585,76.9048,99500.0
2014-09-10 11:00:00,84.08,84.28,83.97,84.13,64900.0,76.9048,77.0877,76.8042,76.9505,64900.0
2014-09-10 11:30:00,84.15,84.18,83.95,84.0,75400.0,76.9688,76.9963,76.7859,76.8316,75400.0
2014-09-10 12:00:00,83.96,84.13,83.9,84.12,43000.0,76.795,76.9505,76.7402,76.9414,43000.0
2014-09-10 12:30:00,84.11,84.13,84.0,84.1,90400.0,76.9322,76.9505,76.8316,76.9231,90400.0
2014-09-10 13:00:00,84.09,84.44,84.04,84.41,75100.0,76.9139,77.2341,76.8682,77.2066,75100.0
2014-09-10 13:30:00,84.4,84.44,84.3,84.37,65700.0,77.1975,77.2341,77.106,77.1701,65700.0
2014-09-10 14:00:00,84.37,84.45,84.33,84.39,46700.0,77.1701,77.2432,77.1335,77.1883,46700.0
2014-09-10 14:30:00,84.38,84.51,84.35,84.5,94200.0,77.1792,77.2981,77.1518,77.289,94200.0
2014-09-10 15:00:00,84.48,84.7,84.47,84.61,153100.0,77.2707,77.4719,77.2615,77.3896,153100.0
2014-09-10 15:30:00,84.62,84.68,84.47,84.58,261300.0,77.3987,77.4536,77.2615,77.3621,261300.0
2014-09-11 09:30:00,84.36,84.79,84.27,84.74,94600.0,77.1609,77.5542,77.0786,77.5085,94600.0
2014-09-11 10:00:00,84.74,84.8,84.58,84.68,63800.0,77.5085,77.5634,77.3621,77.4536,63800.0
2014-09-11 10:30:00,84.64,84.74,84.48,84.65,104600.0,77.417,77.5085,77.2707,77.4262,104600.0
2014-09-11 11:00:00,84.64,85.18,84.6,85.08,136200.0,77.417,77.9109,77.3804,77.8195,136200.0
2014-09-11 11:30:00,85.09,85.35,85.09,85.27,85100.0,77.8286,78.0664,77.8286,77.9933,85100.0
2014-09-11 12:00:00,85.29,85.37,85.18,85.34,43500.0,78.0115,78.0847,77.9109,78.0573,43500.0
2014-09-11 12:30:00,85.34,85.34,85.02,85.05,29300.0,78.0573,78.0573,77.7646,77.792,29300.0
2014-09-11 13:00:00,85.03,85.08,84.63,84.69,29900.0,77.7737,77.8195,77.4079,77.4627,29900.0
2014-09-11 13:30:00,84.7,84.76,84.57,84.73,42200.0,77.4719,77.5268,77.353,77.4993,42200.0
2014-09-11 14:00:00,84.73,84.92,84.73,84.91,36800.0,77.4993,77.6731,77.4993,77.664,36800.0
2014-09-11 14:30:00,84.92,85.0,84.88,84.92,36800.0,77.6731,77.7463,77.6365,77.6731,36800.0
2014-09-11 15:00:00,84.92,85.25,84.92,85.23,103800.0,77.6731,77.975,77.6731,77.9567,103800.0
2014-09-11 15:30:00,85.23,85.35,85.12,85.16,299400.0,77.9567,78.0664,77.8561,77.8926,299400.0
2014-09-12 09:30:00,84.81,85.11,84.39,84.92,148500.0,77.5725,77.8469,77.1883,77.6731,148500.0
2014-09-12 10:00:00,84.92,85.08,84.62,84.92,120100.0,77.6731,77.8195,77.3987,77.6731,120100.0
2014-09-12 10:30:00,84.91,84.91,84.49,84.68,217100.0,77.664,77.664,77.2798,77.4536,217100.0
2014-09-12 11:00:00,84.67,84.67,84.32,84.49,134900.0,77.4445,77.4445,77.1243,77.2798,134900.0
2014-09-12 11:30:00,84.48,84.48,84.14,84.29,78100.0,77.2707,77.2707,76.9597,77.0969,78100.0
2014-09-12 12:00:00,84.28,84.31,84.15,84.3,42100.0,77.0877,77.1152,76.9688,77.106,42100.0
2014-09-12 12:30:00,84.28,84.38,84.12,84.38,45200.0,77.0877,77.1792,76.9414,77.1792,45200.0
2014-09-12 13:00:00,84.37,84.4,83.86,83.92,72100.0,77.1701,77.1975,76.7036,76.7585,72100.0
2014-09-12 13:30:00,83.94,84.15,83.83,84.04,100300.0,76.7768,76.9688,76.6761,76.8682,100300.0
2014-09-12 14:00:00,84.05,84.22,84.0,84.01,41000.0,76.8774,77.0329,76.8316,76.8408,41000.0
2014-09-12 14:30:00,84.0,84.16,83.95,83.99,75300.0,76.8316,76.978,76.7859,76.8225,75300.0
2014-09-12 15:00:00,83.99,84.27,83.97,84.2,119400.0,76.8225,77.0786,76.8042,77.0146,119400.0
2014-09-12 15:30:00,84.2,84.28,83.88,83.99,420400.0,77.0146,77.0877,76.7219,76.8225,420400.0
2014-09-15 09:30:00,84.0,84.2,83.41,83.52,106700.0,76.8316,77.0146,76.292,76.3926,106700.0
2014-09-15 10:00:00,83.45,83.49,83.17,83.33,72300.0,76.3286,76.3652,76.0725,76.2188,72300.0
2014-09-15 10:30:00,83.32,83.59,83.32,83.53,44900.0,76.2097,76.4566,76.2097,76.4017,44900.0
2014-09-15 11:00:00,83.5,83.62,83.38,83.5,62900.0,76.3743,76.4841,76.2645,76.3743,62900.0
2014-09-15 11:30:00,83.47,83.61,83.43,83.57,23600.0,76.3469,76.4749,76.3103,76.4383,23600.0
2014-09-15 12:00:00,83.57,83.71,83.51,83.68,42300.0,76.4383,76.5664,76.3834,76.5389,42300.0
2014-09-15 12:30:00,83.68,83.81,83.6,83.76,51500.0,76.5389,76.6578,76.4658,76.6121,51500.0
2014-09-15 13:00:00,83.76,83.8,83.59,83.66,119900.0,76.6121,76.6487,76.4566,76.5206,119900.0
2014-09-15 13:30:00,83.63,83.65,83.42,83.42,43500.0,76.4932,76.5115,76.3011,76.3011,43500.0
2014-09-15 14:00:00,83.46,83.67,83.4,83.67,33500.0,76.3377,76.5298,76.2828,76.5298,33500.0
2014-09-15 14:30:00,83.71,83.78,83.6,83.64,94500.0,76.5664,76.6304,76.4658,76.5024,94500.0
2014-09-15 15:00:00,83.64,83.69,83.57,83.66,63400.0,76.5024,76.5481,76.4383,76.5206,63400.0
2014-09-15 15:30:00,83.65,83.69,83.6,83.62,226700.0,76.5115,76.5481,76.4658,76.4841,226700.0
2014-09-16 09:30:00,83.6,83.82,83.49,83.64,188600.0,76.4658,76.667,76.3652,76.5024,188600.0
2014-09-16 10:00:00,83.66,83.71,83.49,83.56,53500.0,76.5206,76.5664,76.3652,76.4292,53500.0
2014-09-16 10:30:00,83.58,83.69,83.5,83.61,116100.0,76.4475,76.5481,76.3743,76.4749,116100.0
2014-09-16 11:00:00,83.59,83.69,83.45,83.66,62700.0,76.4566,76.5481,76.3286,76.5206,62700.0
2014-09-16 11:30:00,83.69,83.7,83.54,83.62,174200.0,76.5481,76.5572,76.4109,76.4841,174200.0
2014-09-16 12:00:00,83.63,83.66,83.49,83.63,33100.0,76.4932,76.5206,76.3652,76.4932,33100.0
2014-09-16 12:30:00,83.63,83.71,83.57,83.59,59100.0,76.4932,76.5664,76.4383,76.4566,59100.0
2014-09-16 13:00:00,83.59,83.7,83.56,83.65,52100.0,76.4566,76.5572,76.4292,76.5115,52100.0
2014-09-16 13:30:00,83.67,83.82,83.59,83.6,62800.0,76.5298,76.667,76.4566,76.4658,62800.0
2014-09-16 14:00:00,83.6,83.72,83.58,83.67,64500.0,76.4658,76.5755,76.4475,76.5298,64500.0
2014-09-16 14:30:00,83.71,83.84,83.7,83.75,37500.0,76.5664,76.6853,76.5572,76.603,37500.0
2014-09-16 15:00:00,83.73,83.85,83.7,83.78,59100.0,76.5847,76.6944,76.5572,76.6304,59100.0
2014-09-16 15:30:00,83.77,83.86,83.68,83.77,199900.0,76.6213,76.7036,76.5389,76.6213,199900.0
2014-09-17 09:30:00,83.61,83.92,83.61,83.92,80900.0,76.4749,76.7585,76.4749,76.7585,80900.0
2014-09-17 10:00:00,83.9,84.15,83.88,84.12,76500.0,76.7402,76.9688,76.7219,76.9414,76500.0
2014-09-17 10:30:00,84.12,84.12,83.86,83.92,109600.0,76.9414,76.9414,76.7036,76.7585,109600.0
2014-09-17 11:00:00,83.9,84.05,83.8,84.05,65900.0,76.7402,76.8774,76.6487,76.8774,65900.0
2014-09-17 11:30:00,84.05,84.12,83.96,84.09,60000.0,76.8774,76.9414,76.795,76.9139,60000.0
2014-09-17 12:00:00,84.08,84.17,84.07,84.1,57300.0,76.9048,76.9871,76.8957,76.9231,57300.0
2014-09-17 12:30:00,84.1,84.1,84.0,84.02,41900.0,76.9231,76.9231,76.8316,76.8499,41900.0
2014-09-17 13:00:00,84.01,84.01,83.59,83.78,174400.0,76.8408,76.8408,76.4566,76.6304,174400.0
2014-09-17 13:30:00,83.78,83.99,83.75,83.94,46700.0,76.6304,76.8225,76.603,76.7768,46700.0
2014-09-17 14:00:00,83.94,84.4,83.6,84.37,132600.0,76.7768,77.1975,76.4658,77.1701,132600.0
2014-09-17 14:30:00,84.34,84.4,84.15,84.39,60800.0,77.1426,77.1975,76.9688,77.1883,60800.0
2014-09-17 15:00:00,84.37,84.68,84.35,84.5,113800.0,77.1701,77.4536,77.1518,77.289,113800.0
2014-09-17 15:30:00,84.5,84.5,84.16,84.3,203100.0,77.289,77.289,76.978,77.106,203100.0
2014-09-18 09:30:00,84.54,84.92,84.37,84.92,67600.0,77.3255,77.6731,77.1701,77.6731,67600.0
2014-09-18 10:00:00,84.9,85.0,84.8,84.86,60200.0,77.6548,77.7463,77.5634,77.6182,60200.0
2014-09-18 10:30:00,84.89,85.07,84.81,84.95,72600.0,77.6457,77.8103,77.5725,77.7006,72600.0
2014-09-18 11:00:00,84.99,85.04,84.94,84.99,53400.0,77.7371,77.7829,77.6914,77.7371,53400.0
2014-09-18 11:30:00,85.0,85.02,84.9,84.9,30100.0,77.7463,77.7646,77.6548,77.6548,30100.0
2014-09-18 12:00:00,84.9,84.95,84.9,84.95,23200.0,77.6548,77.7006,77.6548,77.7006,23200.0
2014-09-18 12:30:00,84.95,85.02,84.93,85.02,16300.0,77.7006,77.7646,77.6823,77.7646,16300.0
2014-09-18 13:00:00,85.01,85.05,84.96,85.04,19400.0,77.7554,77.792,77.7097,77.7829,19400.0
2014-09-18 13:30:00,85.03,85.14,85.03,85.12,39400.0,77.7737,77.8743,77.7737,77.8561,39400.0
2014-09-18 14:00:00,85.13,85.37,85.13,85.32,89100.0,77.8652,78.0847,77.8652,78.039,89100.0
2014-09-18 14:30:00,85.33,85.48,85.32,85.39,72400.0,78.0481,78.1853,78.039,78.103,72400.0
2014-09-18 15:00:00,85.38,85.51,85.35,85.49,115900.0,78.0939,78.2128,78.0664,78.1945,115900.0
2014-09-18 15:30:00,85.48,85.68,85.47,85.66,273400.0,78.1853,78.3683,78.1762,78.35,273400.0
2014-09-19 09:30:00,86.13,86.41,85.91,86.29,695700.0,78.7799,79.036,78.5786,78.9262,695700.0
2014-09-19 10:00:00,86.28,86.47,86.23,86.34,134900.0,78.9171,79.0908,78.8713,78.9719,134900.0
2014-09-19 10:30:00,86.33,86.33,85.86,85.98,201900.0,78.9628,78.9628,78.5329,78.6427,201900.0
2014-09-19 11:00:00,85.98,86.13,85.96,86.1,109200.0,78.6427,78.7799,78.6244,78.7524,109200.0
2014-09-19 11:30:00,86.09,86.2,85.98,86.17,95700.0,78.7433,78.8439,78.6427,78.8164,95700.0
2014-09-19 12:00:00,86.18,86.19,85.92,85.96,118500.0,78.8256,78.8347,78.5878,78.6244,118500.0
2014-09-19 12:30:00,85.99,86.1,85.92,86.1,94100.0,78.6518,78.7524,78.5878,78.7524,94100.0
2014-09-19 13:00:00,86.09,86.24,86.05,86.24,96700.0,78.7433,78.8805,78.7067,78.8805,96700.0
2014-09-19 13:30:00,86.23,86.57,86.23,86.37,110300.0,78.8713,79.1823,78.8713,78.9994,110300.0
2014-09-19 14:00:00,86.36,86.39,86.25,86.33,55000.0,78.9902,79.0177,78.8896,78.9628,55000.0
2014-09-19 14:30:00,86.32,86.74,86.3,86.7,107300.0,78.9536,79.3378,78.9354,79.3012,107300.0
2014-09-19 15:00:00,86.7,86.72,86.55,86.57,117300.0,79.3012,79.3195,79.164,79.1823,117300.0
2014-09-19 15:30:00,86.57,86.88,86.57,86.74,536200.0,79.1823,79.4659,79.1823,79.3378,536200.0
2014-09-22 09:30:00,86.19,86.5,85.81,85.83,232100.0,78.8347,79.1183,78.4872,78.5055,232100.0
2014-09-22 10:00:00,85.8,85.86,85.39,85.42,113100.0,78.478,78.5329,78.103,78.1305,113100.0
2014-09-22 10:30:00,85.41,85.42,85.13,85.2,282300.0,78.1213,78.1305,77.8652,77.9292,282300.0
2014-09-22 11:00:00,85.19,85.28,84.98,85.12,72800.0,77.9201,78.0024,77.728,77.8561,72800.0
2014-09-22 11:30:00,85.13,85.19,84.99,85.03,77400.0,77.8652,77.9201,77.7371,77.7737,77400.0
2014-09-22 12:00:00,85.02,85.2,84.96,85.14,104800.0,77.7646,77.9292,77.7097,77.8743,104800.0
2014-09-22 12:30:00,85.14,85.17,85.08,85.14,52300.0,77.8743,77.9018,77.8195,77.8743,52300.0
2014-09-22 13:00:00,85.12,85.36,85.08,85.35,55700.0,77.8561,78.0756,77.8195,78.0664,55700.0
2014-09-22 13:30:00,85.35,85.39,85.23,85.26,42200.0,78.0664,78.103,77.9567,77.9841,42200.0
2014-09-22 14:00:00,85.25,85.3,85.18,85.23,63200.0,77.975,78.0207,77.9109,77.9567,63200.0
2014-09-22 14:30:00,85.25,85.48,85.23,85.42,54700.0,77.975,78.1853,77.9567,78.1305,54700.0
2014-09-22 15:00:00,85.43,85.47,85.34,85.42,65500.0,78.1396,78.1762,78.0573,78.1305,65500.0
2014-09-22 15:30:00,85.42,85.59,85.39,85.53,260800.0,78.1305,78.2859,78.103,78.2311,260800.0
2014-09-23 09:30:00,85.69,86.04,85.51,85.97,128200.0,78.3774,78.6975,78.2128,78.6335,128200.0
2014-09-23 10:00:00,85.97,86.22,85.9,85.92,86800.0,78.6335,78.8622,78.5695,78.5878,86800.0
2014-09-23 10:30:00,85.89,85.95,85.78,85.82,50500.0,78.5603,78.6152,78.4597,78.4963,50500.0
2014-09-23 11:00:00,85.84,85.9,85.68,85.72,68800.0,78.5146,78.5695,78.3683,78.4048,68800.0
2014-09-23 11:30:00,85.75,85.88,85.69,85.83,65200.0,78.4323,78.5512,78.3774,78.5055,65200.0
2014-09-23 12:00:00,85.83,85.88,85.67,85.72,31500.0,78.5055,78.5512,78.3591,78.4048,31500.0
2014-09-23 12:30:00,85.68,85.77,85.57,85.59,21200.0,78.3683,78.4506,78.2677,78.2859,21200.0
2014-09-23 13:00:00,85.57,85.6,85.43,85.58,41300.0,78.2677,78.2951,78.1396,78.2768,41300.0
2014-09-23 13:30:00,85.61,85.69,85.53,85.59,62100.0,78.3042,78.3774,78.2311,78.2859,62100.0
2014-09-23 14:00:00,85.56,85.75,85.53,85.65,55700.0,78.2585,78.4323,78.2311,78.3408,55700.0
2014-09-23 14:30:00,85.63,85.68,85.49,85.57,118400.0,78.3225,78.3683,78.1945,78.2677,118400.0
2014-09-23 15:00:00,85.56,85.63,85.42,85.55,51200.0,78.2585,78.3225,78.1305,78.2494,51200.0
2014-09-23 15:30:00,85.55,85.66,85.41,85.43,226100.0,78.2494,78.35,78.1213,78.1396,226100.0
2014-09-24 09:30:00,85.5,86.78,85.41,85.62,86300.0,78.2036,79.3744,78.1213,78.3134,86300.0
2014-09-24 10:00:00,85.61,86.07,85.56,85.94,123100.0,78.3042,78.725,78.2585,78.6061,123100.0
2014-09-24 10:30:00,85.95,86.77,85.9,86.75,148300.0,78.6152,79.3652,78.5695,79.347,148300.0
2014-09-24 11:00:00,86.73,87.0,86.61,86.96,91100.0,79.3287,79.5756,79.2189,79.539,91100.0
2014-09-24 11:30:00,86.97,87.29,86.94,87.22,148800.0,79.5482,79.8409,79.5207,79.7768,148800.0
2014-09-24 12:00:00,87.24,87.31,87.11,87.13,95000.0,79.7951,79.8592,79.6762,79.6945,95000.0
2014-09-24 12:30:00,87.1,87.12,86.6,86.65,120500.0,79.6671,79.6854,79.2098,79.2555,120500.0
2014-09-24 13:00:00,86.68,86.73,86.57,86.64,109900.0,79.2829,79.3287,79.1823,79.2463,109900.0
2014-09-24 13:30:00,86.63,86.72,86.48,86.59,203300.0,79.2372,79.3195,79.1,79.2006,203300.0
2014-09-24 14:00:00,86.59,86.71,86.47,86.67,74900.0,79.2006,79.3104,79.0908,79.2738,74900.0
2014-09-24 14:30:00,86.69,86.8,86.65,86.7,56800.0,79.2921,79.3927,79.2555,79.3012,56800.0
2014-09-24 15:00:00,86.7,86.82,86.66,86.76,192700.0,79.3012,79.411,79.2646,79.3561,192700.0
2014-09-24 15:30:00,86.75,86.77,86.67,86.7,264700.0,79.347,79.3652,79.2738,79.3012,264700.0
2014-09-25 09:30:00,86.27,86.5,85.48,85.86,137100.0,78.9079,79.1183,78.1853,78.5329,137100.0
2014-09-25 10:00:00,85.84,85.93,85.67,85.72,173600.0,78.5146,78.5969,78.3591,78.4048,173600.0
2014-09-25 10:30:00,85.67,85.69,85.25,85.48,77700.0,78.3591,78.3774,77.975,78.1853,77700.0
2014-09-25 11:00:00,85.48,85.51,85.0,85.12,57800.0,78.1853,78.2128,77.7463,77.8561,57800.0
2014-09-25 11:30:00,85.11,85.11,84.81,84.93,67500.0,77.8469,77.8469,77.5725,77.6823,67500.0
2014-09-25 12:00:00,84.93,85.1,84.87,84.87,110800.0,77.6823,77.8378,77.6274,77.6274,110800.0
2014-09-25 12:30:00,84.87,85.03,84.84,85.0,46500.0,77.6274,77.7737,77.5999,77.7463,46500.0
2014-09-25 13:00:00,84.99,85.19,84.94,85.15,76200.0,77.7371,77.9201,77.6914,77.8835,76200.0
2014-09-25 13:30:00,85.16,85.27,84.94,85.15,113000.0,77.8926,77.9933,77.6914,77.8835,113000.0
2014-09-25 14:00:00,85.15,85.21,84.87,84.94,107600.0,77.8835,77.9384,77.6274,77.6914,107600.0
2014-09-25 14:30:00,84.94,85.2,84.89,85.16,103000.0,77.6914,77.9292,77.6457,77.8926,103000.0
2014-09-25 15:00:00,85.16,85.17,85.0,85.02,107500.0,77.8926,77.9018,77.7463,77.7646,107500.0
2014-09-25 15:30:00,85.02,85.14,84.85,84.85,499200.0,77.7646,77.8743,77.6091,77.6091,499200.0
2014-09-26 09:30:00,85.17,85.26,84.62,85.17,151900.0,77.9018,77.9841,77.3987,77.9018,151900.0
2014-09-26 10:00:00,85.2,85.41,85.16,85.26,108900.0,77.9292,78.1213,77.8926,77.9841,108900.0
2014-09-26 10:30:00,85.23,85.28,84.92,85.15,99300.0,77.9567,78.0024,77.6731,77.8835,99300.0
2014-09-26 11:00:00,85.17,85.25,84.9,84.96,90900.0,77.9018,77.975,77.6548,77.7097,90900.0
2014-09-26 11:30:00,84.97,84.98,84.73,84.82,114300.0,77.7189,77.728,77.4993,77.5817,114300.0
2014-09-26 12:00:00,84.82,84.84,84.64,84.67,54800.0,77.5817,77.5999,77.417,77.4445,54800.0
2014-09-26 12:30:00,84.67,84.92,84.66,84.85,360900.0,77.4445,77.6731,77.4353,77.6091,360900.0
2014-09-26 13:00:00,84.85,84.94,84.82,84.88,58800.0,77.6091,77.6914,77.5817,77.6365,58800.0
2014-09-26 13:30:00,84.88,85.02,84.84,84.89,118100.0,77.6365,77.7646,77.5999,77.6457,118100.0
2014-09-26 14:00:00,84.9,85.3,84.89,85.12,136600.0,77.6548,78.0207,77.6457,77.8561,136600.0
2014-09-26 14:30:00,85.12,85.44,85.11,85.44,214700.0,77.8561,78.1487,77.8469,78.1487,214700.0
2014-09-26 15:00:00,85.44,85.96,85.44,85.96,265200.0,78.1487,78.6244,78.1487,78.6244,265200.0
2014-09-26 15:30:00,85.97,86.13,85.88,86.05,385200.0,78.6335,78.7799,78.5512,78.7067,385200.0
2014-09-29 09:30:00,85.11,86.12,85.05,86.06,137700.0,77.8469,78.7707,77.792,78.7158,137700.0
2014-09-29 10:00:00,86.07,86.35,85.84,86.32,151500.0,78.725,78.9811,78.5146,78.9536,151500.0
2014-09-29 10:30:00,86.32,86.6,86.31,86.55,109900.0,78.9536,79.2098,78.9445,79.164,109900.0
2014-09-29 11:00:00,86.57,86.9,86.52,86.86,115400.0,79.1823,79.4842,79.1366,79.4476,115400.0
2014-09-29 11:30:00,86.84,86.9,86.69,86.83,101600.0,79.4293,79.4842,79.2921,79.4201,101600.0
2014-09-29 12:00:00,86.84,86.92,86.51,86.55,71100.0,79.4293,79.5024,79.1274,79.164,71100.0
2014-09-29 12:30:00,86.54,86.82,86.38,86.78,78800.0,79.1549,79.411,79.0085,79.3744,78800.0
2014-09-29 13:00:00,86.75,86.87,86.65,86.83,74600.0,79.347,79.4567,79.2555,79.4201,74600.0
2014-09-29 13:30:00,86.84,87.0,86.82,86.97,137200.0,79.4293,79.5756,79.411,79.5482,137200.0
2014-09-29 14:00:00,86.98,87.0,86.73,86.75,123500.0,79.5573,79.5756,79.3287,79.347,123500.0
2014-09-29 14:30:00,86.75,87.43,86.75,87.4,164800.0,79.347,79.9689,79.347,79.9415,164800.0
2014-09-29 15:00:00,87.41,87.87,87.32,87.83,282500.0,79.9506,80.3714,79.8683,80.3348,282500.0
2014-09-29 15:30:00,87.83,87.96,87.73,87.78,465200.0,80.3348,80.4537,80.2433,80.2891,465200.0
2014-09-30 09:30:00,87.7,88.09,87.33,87.88,200000.0,80.2159,80.5726,79.8775,80.3805,200000.0
2014-09-30 10:00:00,87.83,88.07,87.61,87.92,213100.0,80.3348,80.5543,80.1336,80.4171,213100.0
2014-09-30 10:30:00,87.93,88.35,87.91,88.04,229500.0,80.4263,80.8104,80.408,80.5269,229500.0
2014-09-30 11:00:00,88.04,88.63,88.01,88.58,105800.0,80.5269,81.0665,80.4994,81.0208,105800.0
2014-09-30 11:30:00,88.56,88.7,88.56,88.67,131600.0,81.0025,81.1305,81.0025,81.1031,131600.0
2014-09-30 12:00:00,88.68,88.79,88.58,88.59,143400.0,81.1122,81.2129,81.0208,81.0299,143400.0
2014-09-30 12:30:00,88.59,88.6,88.25,88.39,87000.0,81.0299,81.0391,80.7189,80.847,87000.0
2014-09-30 13:00:00,88.39,88.47,88.26,88.36,173700.0,80.847,80.9202,80.7281,80.8196,173700.0
2014-09-30 13:30:00,88.36,88.43,88.03,88.22,132700.0,80.8196,80.8836,80.5177,80.6915,132700.0
2014-09-30 14:00:00,88.21,88.22,87.96,88.19,184400.0,80.6824,80.6915,80.4537,80.6641,184400.0
2014-09-30 14:30:00,88.2,88.24,88.01,88.04,119700.0,80.6732,80.7098,80.4994,80.5269,119700.0
2014-09-30 15:00:00,88.02,88.1,87.92,88.01,253400.0,80.5086,80.5817,80.4171,80.4994,253400.0
2014-09-30 15:30:00,88.01,88.16,87.61,87.68,427300.0,80.4994,80.6366,80.1336,80.1976,427300.0
2014-10-01 09:30:00,87.36,87.72,86.98,86.98,182100.0,79.9049,80.2342,79.5573,79.5573,182100.0
2014-10-01 10:00:00,86.98,87.19,86.72,87.17,98300.0,79.5573,79.7494,79.3195,79.7311,98300.0
2014-10-01 10:30:00,87.17,87.17,86.83,86.85,69400.0,79.7311,79.7311,79.4201,79.4384,69400.0
2014-10-01 11:00:00,86.85,87.12,86.84,86.91,91500.0,79.4384,79.6854,79.4293,79.4933,91500.0
2014-10-01 11:30:00,86.89,86.9,86.42,86.49,70900.0,79.475,79.4842,79.0451,79.1091,70900.0
2014-10-01 12:00:00,86.48,86.58,86.4,86.48,68500.0,79.1,79.1915,79.0268,79.1,68500.0
2014-10-01 12:30:00,86.46,86.46,86.18,86.28,82800.0,79.0817,79.0817,78.8256,78.9171,82800.0
2014-10-01 13:00:00,86.31,86.42,86.23,86.31,79800.0,78.9445,79.0451,78.8713,78.9445,79800.0
2014-10-01 13:30:00,86.3,86.3,85.91,85.94,96700.0,78.9354,78.9354,78.5786,78.6061,96700.0
2014-10-01 14:00:00,85.94,86.02,85.92,85.96,151000.0,78.6061,78.6792,78.5878,78.6244,151000.0
2014-10-01 14:30:00,85.97,86.02,85.79,85.81,124600.0,78.6335,78.6792,78.4689,78.4872,124600.0
2014-10-01 15:00:00,85.83,85.86,85.52,85.73,166400.0,78.5055,78.5329,78.2219,78.414,166400.0
2014-10-01 15:30:00,85.72,85.94,85.67,85.72,342300.0,78.4048,78.6061,78.3591,78.4048,342300.0
2014-10-02 09:30:00,85.03,85.44,84.26,84.3,437700.0,77.7737,78.1487,77.0694,77.106,437700.0
2014-10-02 10:00:00,84.27,84.38,84.05,84.33,225700.0,77.0786,77.1792,76.8774,77.1335,225700.0
2014-10-02 10:30:00,84.31,84.32,83.95,84.1,120800.0,77.1152,77.1243,76.7859,76.9231,120800.0
2014-10-02 11:00:00,84.1,84.24,83.92,83.93,99100.0,76.9231,77.0511,76.7585,76.7676,99100.0
2014-10-02 11:30:00,83.96,83.96,83.58,83.66,112900.0,76.795,76.795,76.4475,76.5206,112900.0
2014-10-02 12:00:00,83.68,83.69,83.38,83.45,177800.0,76.5389,76.5481,76.2645,76.3286,177800.0
2014-10-02 12:30:00,83.46,84.0,83.32,83.98,175500.0,76.3377,76.8316,76.2097,76.8133,175500.0
2014-10-02 13:00:00,83.99,84.49,83.9,84.47,152600.0,76.8225,77.2798,76.7402,77.2615,152600.0
2014-10-02 13:30:00,84.49,84.52,84.2,84.39,95400.0,77.2798,77.3073,77.0146,77.1883,95400.0
2014-10-02 14:00:00,84.38,84.57,84.36,84.57,109700.0,77.1792,77.353,77.1609,77.353,109700.0
2014-10-02 14:30:00,84.56,84.67,84.42,84.64,97600.0,77.3438,77.4445,77.2158,77.417,97600.0
2014-10-02 15:00:00,84.64,84.69,84.44,84.56,127800.0,77.417,77.4627,77.2341,77.3438,127800.0
2014-10-02 15:30:00,84.55,84.68,84.43,84.52,238400.0,77.3347,77.4536,77.2249,77.3073,238400.0
2014-10-03 09:30:00,84.88,85.19,84.78,85.12,148800.0,77.6365,77.9201,77.5451,77.8561,148800.0
2014-10-03 10:00:00,85.17,85.44,85.15,85.37,98100.0,77.9018,78.1487,77.8835,78.0847,98100.0
2014-10-03 10:30:00,85.38,85.42,85.15,85.23,76100.0,78.0939,78.1305,77.8835,77.9567,76100.0
2014-10-03 11:00:00,85.22,85.34,85.06,85.19,68700.0,77.9475,78.0573,77.8012,77.9201,68700.0
2014-10-03 11:30:00,85.22,85.33,85.05,85.08,57600.0,77.9475,78.0481,77.792,77.8195,57600.0
2014-10-03 12:00:00,85.08,85.28,85.05,85.24,83200.0,77.8195,78.0024,77.792,77.9658,83200.0
2014-10-03 12:30:00,85.26,85.34,85.22,85.27,44700.0,77.9841,78.0573,77.9475,77.9933,44700.0
2014-10-03 13:00:00,85.26,85.34,85.14,85.25,48200.0,77.9841,78.0573,77.8743,77.975,48200.0
2014-10-03 13:30:00,85.26,85.34,85.18,85.3,51600.0,77.9841,78.0573,77.9109,78.0207,51600.0
2014-10-03 14:00:00,85.31,85.45,85.17,85.17,110300.0,78.0298,78.1579,77.9018,77.9018,110300.0
2014-10-03 14:30:00,85.17,85.23,85.11,85.16,115500.0,77.9018,77.9567,77.8469,77.8926,115500.0
2014-10-03 15:00:00,85.17,85.35,85.17,85.3,159500.0,77.9018,78.0664,77.9018,78.0207,159500.0
2014-10-03 15:30:00,85.3,85.36,85.15,85.26,353200.0,78.0207,78.0756,77.8835,77.9841,353200.0
2014-10-06 09:30:00,85.62,85.86,85.38,85.39,69100.0,78.3134,78.5329,78.0939,78.103,69100.0
2014-10-06 10:00:00,85.39,85.53,85.14,85.16,78800.0,78.103,78.2311,77.8743,77.8926,78800.0
2014-10-06 10:30:00,85.15,85.4,84.95,85.02,97900.0,77.8835,78.1122,77.7006,77.7646,97900.0
2014-10-06 11:00:00,85.01,85.16,84.8,84.86,60800.0,77.7554,77.8926,77.5634,77.6182,60800.0
2014-10-06 11:30:00,84.89,84.9,84.5,84.63,59800.0,77.6457,77.6548,77.289,77.4079,59800.0
2014-10-06 12:00:00,84.63,84.72,84.54,84.56,48000.0,77.4079,77.4902,77.3255,77.3438,48000.0
2014-10-06 12:30:00,84.57,84.58,84.36,84.55,45800.0,77.353,77.3621,77.1609,77.3347,45800.0
2014-10-06 13:00:00,84.52,84.8,84.45,84.8,32700.0,77.3073,77.5634,77.2432,77.5634,32700.0
2014-10-06 13:30:00,84.81,84.87,84.77,84.83,37300.0,77.5725,77.6274,77.5359,77.5908,37300.0
2014-10-06 14:00:00,84.82,85.0,84.78,84.95,44100.0,77.5817,77.7463,77.5451,77.7006,44100.0
2014-10-06 14:30:00,84.95,85.0,84.83,84.83,56600.0,77.7006,77.7463,77.5908,77.5908,56600.0
2014-10-06 15:00:00,84.82,84.87,84.66,84.81,62800.0,77.5817,77.6274,77.4353,77.5725,62800.0
2014-10-06 15:30:00,84.8,84.85,84.64,84.66,184800.0,77.5634,77.6091,77.417,77.4353,184800.0
2014-10-07 09:30:00,84.03,84.65,83.49,83.55,118400.0,76.8591,77.4262,76.3652,76.42,118400.0
2014-10-07 10:00:00,83.52,83.66,83.05,83.2,127700.0,76.3926,76.5206,75.9627,76.0999,127700.0
2014-10-07 10:30:00,83.22,83.43,83.01,83.01,112900.0,76.1182,76.3103,75.9261,75.9261,112900.0
2014-10-07 11:00:00,83.02,83.06,82.76,82.89,98300.0,75.9353,75.9718,75.6974,75.8164,98300.0
2014-10-07 11:30:00,82.88,83.32,82.8,83.27,63400.0,75.8072,76.2097,75.734,76.1639,63400.0
2014-10-07 12:00:00,83.27,83.4,83.15,83.32,44700.0,76.1639,76.2828,76.0542,76.2097,44700.0
2014-10-07 12:30:00,83.32,83.32,83.06,83.15,52800.0,76.2097,76.2097,75.9718,76.0542,52800.0
2014-10-07 13:00:00,83.15,83.26,82.94,83.25,41200.0,76.0542,76.1548,75.8621,76.1456,41200.0
2014-10-07 13:30:00,83.25,83.27,83.11,83.19,43800.0,76.1456,76.1639,76.0176,76.0908,43800.0
2014-10-07 14:00:00,83.18,83.21,82.94,82.94,98700.0,76.0816,76.109,75.8621,75.8621,98700.0
2014-10-07 14:30:00,82.94,83.01,82.78,82.93,97400.0,75.8621,75.9261,75.7157,75.8529,97400.0
2014-10-07 15:00:00,82.93,83.0,82.6,82.68,141700.0,75.8529,75.917,75.5511,75.6243,141700.0
2014-10-07 15:30:00,82.69,82.79,82.44,82.47,279200.0,75.6334,75.7249,75.4048,75.4322,279200.0
2014-10-08 09:30:00,82.31,82.72,82.06,82.11,129000.0,75.5105,75.8866,75.2811,75.327,129000.0
2014-10-08 10:00:00,82.11,82.24,81.86,82.14,115500.0,75.327,75.4462,75.0976,75.3545,115500.0
2014-10-08 10:30:00,82.16,82.26,81.82,81.82,82200.0,75.3728,75.4646,75.0609,75.0609,82200.0
2014-10-08 11:00:00,81.81,82.3,81.63,82.3,91200.0,75.0518,75.5013,74.8866,75.5013,91200.0
2014-10-08 11:30:00,82.3,82.57,82.3,82.5,88900.0,75.5013,75.749,75.5013,75.6848,88900.0
2014-10-08 12:00:00,82.49,82.53,82.42,82.49,66000.0,75.6756,75.7123,75.6114,75.6756,66000.0
2014-10-08 12:30:00,82.49,82.61,82.33,82.42,41000.0,75.6756,75.7857,75.5288,75.6114,41000.0
2014-10-08 13:00:00,82.42,82.5,82.33,82.41,47400.0,75.6114,75.6848,75.5288,75.6022,47400.0
2014-10-08 13:30:00,82.42,82.69,82.39,82.67,47300.0,75.6114,75.8591,75.5838,75.8407,47300.0
2014-10-08 14:00:00,82.69,83.35,82.68,83.3,91800.0,75.8591,76.4645,75.8499,76.4187,91800.0
2014-10-08 14:30:00,83.29,83.46,83.27,83.33,89900.0,76.4095,76.5655,76.3911,76.4462,89900.0
2014-10-08 15:00:00,83.34,83.71,83.31,83.71,94900.0,76.4554,76.7948,76.4278,76.7948,94900.0
2014-10-08 15:30:00,83.68,83.9,83.58,83.79,286200.0,76.7673,76.9691,76.6755,76.8682,286200.0
2014-10-09 09:30:00,83.68,83.68,82.88,83.07,114000.0,76.7673,76.7673,76.0334,76.2077,114000.0
2014-10-09 10:00:00,83.13,83.26,82.95,83.18,55700.0,76.2627,76.382,76.0976,76.3086,55700.0
2014-10-09 10:30:00,83.16,83.16,82.78,83.16,97600.0,76.2902,76.2902,75.9416,76.2902,97600.0
2014-10-09 11:00:00,83.15,83.32,83.04,83.23,66600.0,76.2811,76.437,76.1801,76.3545,66600.0
2014-10-09 11:30:00,83.22,83.22,82.32,82.47,54300.0,76.3453,76.3453,75.5196,75.6572,54300.0
2014-10-09 12:00:00,82.43,82.44,81.93,82.02,49900.0,75.6205,75.6297,75.1618,75.2444,49900.0
2014-10-09 12:30:00,82.01,82.02,81.75,81.87,59900.0,75.2352,75.2444,74.9967,75.1068,59900.0
2014-10-09 13:00:00,81.88,81.89,81.57,81.81,77400.0,75.116,75.1251,74.8316,75.0518,77400.0
2014-10-09 13:30:00,81.8,82.02,81.58,81.71,75900.0,75.0426,75.2444,74.8408,74.96,75900.0
2014-10-09 14:00:00,81.68,81.72,81.42,81.62,129700.0,74.9325,74.9692,74.694,74.8775,129700.0
2014-10-09 14:30:00,81.6,81.87,81.5,81.68,94100.0,74.8591,75.1068,74.7674,74.9325,94100.0
2014-10-09 15:00:00,81.68,81.95,81.51,81.94,123300.0,74.9325,75.1802,74.7765,75.171,123300.0
2014-10-09 15:30:00,81.94,82.12,81.79,81.83,330800.0,75.171,75.3361,75.0334,75.0701,330800.0
2014-10-10 09:30:00,81.68,83.22,81.63,82.38,215900.0,74.9325,76.3453,74.8866,75.5747,215900.0
2014-10-10 10:00:00,82.37,82.48,81.64,81.79,87200.0,75.5655,75.6664,74.8958,75.0334,87200.0
2014-10-10 10:30:00,81.78,82.05,81.6,81.64,81400.0,75.0242,75.2719,74.8591,74.8958,81400.0
2014-10-10 11:00:00,81.69,81.73,81.17,81.31,75500.0,74.9417,74.9784,74.4646,74.5931,75500.0
2014-10-10 11:30:00,81.29,81.56,81.19,81.48,72800.0,74.5747,74.8224,74.483,74.749,72800.0
2014-10-10 12:00:00,81.49,81.88,81.47,81.75,108300.0,74.7582,75.116,74.7398,74.9967,108300.0
2014-10-10 12:30:00,81.76,82.01,81.51,81.59,63000.0,75.0059,75.2352,74.7765,74.8499,63000.0
2014-10-10 13:00:00,81.57,81.61,81.3,81.32,38300.0,74.8316,74.8683,74.5839,74.6022,38300.0
2014-10-10 13:30:00,81.35,81.55,81.28,81.4,47300.0,74.6298,74.8132,74.5655,74.6756,47300.0
2014-10-10 14:00:00,81.42,81.49,81.12,81.23,56500.0,74.694,74.7582,74.4188,74.5197,56500.0
2014-10-10 14:30:00,81.2,81.23,80.82,80.84,81900.0,74.4921,74.5197,74.1435,74.1619,81900.0
2014-10-10 15:00:00,80.82,80.84,80.31,80.41,144800.0,74.1435,74.1619,73.6757,73.7674,144800.0
2014-10-10 15:30:00,80.44,80.56,80.17,80.17,250600.0,73.7949,73.905,73.5472,73.5472,250600.0
2014-10-13 09:30:00,79.97,80.35,78.99,79.37,145300.0,73.3638,73.7124,72.4647,72.8133,145300.0
2014-10-13 10:00:00,79.38,79.65,79.24,79.29,142200.0,72.8225,73.0702,72.6941,72.7399,142200.0
2014-10-13 10:30:00,79.24,79.25,78.8,79.02,175400.0,72.6941,72.7032,72.2904,72.4922,175400.0
2014-10-13 11:00:00,79.02,79.41,78.78,78.81,168000.0,72.4922,72.85,72.2721,72.2996,168000.0
2014-10-13 11:30:00,78.84,79.44,78.84,79.24,139400.0,72.3271,72.8775,72.3271,72.6941,139400.0
2014-10-13 12:00:00,79.28,79.78,79.17,79.76,98300.0,72.7308,73.1895,72.6298,73.1711,98300.0
2014-10-13 12:30:00,79.77,80.13,79.76,80.08,107300.0,73.1803,73.5105,73.1711,73.4647,107300.0
2014-10-13 13:00:00,80.1,80.17,79.6,80.0,86000.0,73.483,73.5472,73.0243,73.3913,86000.0
2014-10-13 13:30:00,79.98,80.23,79.79,79.9,64600.0,73.3729,73.6023,73.1986,73.2995,64600.0
2014-10-13 14:00:00,79.85,80.36,79.78,80.36,112000.0,73.2537,73.7215,73.1895,73.7215,112000.0
2014-10-13 14:30:00,80.37,80.37,80.09,80.25,134200.0,73.7307,73.7307,73.4738,73.6206,134200.0
2014-10-13 15:00:00,80.24,80.4,80.16,80.26,174400.0,73.6115,73.7582,73.5381,73.6298,174400.0
2014-10-13 15:30:00,80.26,80.26,79.68,79.69,752400.0,73.6298,73.6298,73.0977,73.1069,752400.0
2014-10-14 09:30:00,80.28,80.28,79.38,79.55,205900.0,73.6481,73.6481,72.8225,72.9785,205900.0
2014-10-14 10:00:00,79.54,79.81,79.19,79.48,174300.0,72.9693,73.217,72.6482,72.9142,174300.0
2014-10-14 10:30:00,79.51,80.12,79.45,79.94,90500.0,72.9418,73.5014,72.8867,73.3362,90500.0
2014-10-14 11:00:00,79.95,80.33,79.86,80.28,85800.0,73.3454,73.694,73.2628,73.6481,85800.0
2014-10-14 11:30:00,80.27,80.48,80.18,80.39,66600.0,73.639,73.8316,73.5564,73.7491,66600.0
2014-10-14 12:00:00,80.41,80.61,80.37,80.4,71900.0,73.7674,73.9509,73.7307,73.7582,71900.0
2014-10-14 12:30:00,80.4,80.46,80.18,80.39,91800.0,73.7582,73.8133,73.5564,73.7491,91800.0
2014-10-14 13:00:00,80.36,80.36,79.97,79.98,34500.0,73.7215,73.7215,73.3638,73.3729,34500.0
2014-10-14 13:30:00,79.99,80.05,79.8,80.05,57200.0,73.3821,73.4371,73.2078,73.4371,57200.0
2014-10-14 14:00:00,80.05,80.14,79.74,79.8,65500.0,73.4371,73.5197,73.1528,73.2078,65500.0
2014-10-14 14:30:00,79.79,80.14,79.7,79.81,100900.0,73.1986,73.5197,73.1161,73.217,100900.0
2014-10-14 15:00:00,79.82,79.89,79.35,79.47,127700.0,73.2261,73.2904,72.795,72.9051,127700.0
2014-10-14 15:30:00,79.49,79.69,79.25,79.38,247200.0,72.9234,73.1069,72.7032,72.8225,247200.0
2014-10-15 09:30:00,78.25,79.6,77.96,79.16,206200.0,71.7858,73.0243,71.5198,72.6207,206200.0
2014-10-15 10:00:00,79.17,79.69,79.17,79.27,145400.0,72.6298,73.1069,72.6298,72.7216,145400.0
2014-10-15 10:30:00,79.26,79.34,78.92,79.27,165000.0,72.7124,72.7858,72.4005,72.7216,165000.0
2014-10-15 11:00:00,79.25,79.48,78.69,78.75,86300.0,72.7032,72.9142,72.1895,72.2445,86300.0
2014-10-15 11:30:00,78.76,79.0,78.5,78.99,80100.0,72.2537,72.4739,72.0152,72.4647,80100.0
2014-10-15 12:00:00,79.0,79.03,78.61,78.68,82700.0,72.4739,72.5014,72.1161,72.1803,82700.0
2014-10-15 12:30:00,78.64,78.7,78.39,78.52,59100.0,72.1436,72.1987,71.9143,72.0335,59100.0
2014-10-15 13:00:00,78.54,78.61,78.03,78.21,123900.0,72.0519,72.1161,71.584,71.7491,123900.0
2014-10-15 13:30:00,78.23,78.67,78.1,78.56,99300.0,71.7675,72.1711,71.6482,72.0702,99300.0
2014-10-15 14:00:00,78.56,78.83,78.28,78.7,104500.0,72.0702,72.3179,71.8134,72.1987,104500.0
2014-10-15 14:30:00,78.69,79.15,78.67,79.03,130400.0,72.1895,72.6115,72.1711,72.5014,130400.0
2014-10-15 15:00:00,79.03,79.49,78.91,79.49,138900.0,72.5014,72.9234,72.3913,72.9234,138900.0
2014-10-15 15:30:00,79.55,79.99,79.43,79.48,280800.0,72.9785,73.3821,72.8684,72.9142,280800.0
2014-10-16 09:30:00,77.93,79.13,77.93,79.03,111900.0,71.4923,72.5931,71.4923,72.5014,111900.0
2014-10-16 10:00:00,79.0,79.04,78.1,78.73,73500.0,72.4739,72.5106,71.6482,72.2262,73500.0
2014-10-16 10:30:00,78.72,79.12,78.56,79.07,85800.0,72.217,72.584,72.0702,72.5381,85800.0
2014-10-16 11:00:00,79.07,79.16,78.81,79.08,74300.0,72.5381,72.6207,72.2996,72.5473,74300.0
2014-10-16 11:30:00,79.11,79.3,78.83,78.98,66100.0,72.5748,72.7491,72.3179,72.4555,66100.0
2014-10-16 12:00:00,78.95,78.95,78.62,78.72,42700.0,72.428,72.428,72.1253,72.217,42700.0
2014-10-16 12:30:00,78.76,79.1,78.66,79.06,52700.0,72.2537,72.5656,72.162,72.5289,52700.0
2014-10-16 13:00:00,79.06,79.31,79.06,79.19,56600.0,72.5289,72.7583,72.5289,72.6482,56600.0
2014-10-16 13:30:00,79.16,79.32,78.87,78.91,60200.0,72.6207,72.7675,72.3546,72.3913,60200.0
2014-10-16 14:00:00,78.89,79.17,78.81,78.95,52500.0,72.373,72.6298,72.2996,72.428,52500.0
2014-10-16 14:30:00,78.93,78.98,78.5,78.63,84900.0,72.4097,72.4555,72.0152,72.1345,84900.0
2014-10-16 15:00:00,78.62,79.04,78.41,78.94,101400.0,72.1253,72.5106,71.9326,72.4188,101400.0
2014-10-16 15:30:00,78.98,79.04,78.61,78.64,186600.0,72.4555,72.5106,72.1161,72.1436,186600.0
2014-10-17 09:30:00,79.66,79.95,79.25,79.66,489000.0,73.0794,73.3454,72.7032,73.0794,489000.0
2014-10-17 10:00:00,79.69,80.21,79.52,80.21,131700.0,73.1069,73.5839,72.9509,73.5839,131700.0
2014-10-17 10:30:00,80.23,80.4,80.09,80.4,125900.0,73.6023,73.7582,73.4738,73.7582,125900.0
2014-10-17 11:00:00,80.4,81.0,80.33,80.99,99000.0,73.7582,74.3087,73.694,74.2995,99000.0
2014-10-17 11:30:00,80.97,81.34,80.94,80.98,113000.0,74.2811,74.6206,74.2536,74.2903,113000.0
2014-10-17 12:00:00,80.98,81.07,80.52,80.53,96600.0,74.2903,74.3729,73.8683,73.8775,96600.0
2014-10-17 12:30:00,80.55,80.7,80.47,80.57,55000.0,73.8958,74.0335,73.8225,73.9142,55000.0
2014-10-17 13:00:00,80.58,80.69,80.2,80.23,83300.0,73.9234,74.0243,73.5748,73.6023,83300.0
2014-10-17 13:30:00,80.21,80.65,80.16,80.37,75500.0,73.5839,73.9876,73.5381,73.7307,75500.0
2014-10-17 14:00:00,80.41,80.79,80.27,80.75,109900.0,73.7674,74.116,73.639,74.0793,109900.0
2014-10-17 14:30:00,80.76,81.13,80.66,80.78,143500.0,74.0885,74.4279,73.9968,74.1068,143500.0
2014-10-17 15:00:00,80.77,81.0,80.46,80.94,76400.0,74.0977,74.3087,73.8133,74.2536,76400.0
2014-10-17 15:30:00,80.94,81.37,80.9,81.01,352400.0,74.2536,74.6481,74.2169,74.3178,352400.0
2014-10-20 09:30:00,80.72,81.1,80.18,81.09,83300.0,74.0518,74.4004,73.5564,74.3912,83300.0
2014-10-20 10:00:00,81.1,81.12,80.68,80.97,76400.0,74.4004,74.4188,74.0151,74.2811,76400.0
2014-10-20 10:30:00,80.97,81.25,80.88,81.18,85400.0,74.2811,74.538,74.1986,74.4738,85400.0
2014-10-20 11:00:00,81.2,81.2,80.89,81.1,76000.0,74.4921,74.4921,74.2078,74.4004,76000.0
2014-10-20 11:30:00,81.09,81.11,80.96,80.97,44200.0,74.3912,74.4096,74.272,74.2811,44200.0
2014-10-20 12:00:00,80.98,81.05,80.91,80.93,32500.0,74.2903,74.3545,74.2261,74.2445,32500.0
2014-10-20 12:30:00,80.91,80.92,80.59,80.62,26900.0,74.2261,74.2353,73.9325,73.9601,26900.0
2014-10-20 13:00:00,80.66,80.77,80.51,80.75,29100.0,73.9968,74.0977,73.8591,74.0793,29100.0
2014-10-20 13:30:00,80.72,80.73,80.62,80.66,27000.0,74.0518,74.061,73.9601,73.9968,27000.0
2014-10-20 14:00:00,80.67,80.85,80.66,80.78,32700.0,74.0059,74.1711,73.9968,74.1068,32700.0
2014-10-20 14:30:00,80.76,80.88,80.75,80.87,37200.0,74.0885,74.1986,74.0793,74.1894,37200.0
2014-10-20 15:00:00,80.89,81.05,80.87,80.94,130800.0,74.2078,74.3545,74.1894,74.2536,130800.0
2014-10-20 15:30:00,80.94,81.06,80.91,81.04,179700.0,74.2536,74.3637,74.2261,74.3454,179700.0
2014-10-21 09:30:00,81.6,82.38,81.06,82.38,100200.0,74.8591,75.5747,74.3637,75.5747,100200.0
2014-10-21 10:00:00,82.36,82.38,82.03,82.32,89700.0,75.5563,75.5747,75.2536,75.5196,89700.0
2014-10-21 10:30:00,82.32,82.64,82.32,82.62,71300.0,75.5196,75.8132,75.5196,75.7948,71300.0
2014-10-21 11:00:00,82.62,82.75,82.56,82.73,42500.0,75.7948,75.9141,75.7398,75.8958,42500.0
2014-10-21 11:30:00,82.73,82.87,82.7,82.72,46600.0,75.8958,76.0242,75.8682,75.8866,46600.0
2014-10-21 12:00:00,82.71,82.84,82.67,82.82,35300.0,75.8774,75.9967,75.8407,75.9783,35300.0
2014-10-21 12:30:00,82.82,82.86,82.78,82.82,41600.0,75.9783,76.015,75.9416,75.9783,41600.0
2014-10-21 13:00:00,82.81,82.86,82.67,82.76,48300.0,75.9691,76.015,75.8407,75.9233,48300.0
2014-10-21 13:30:00,82.79,82.99,82.77,82.91,68700.0,75.9508,76.1343,75.9325,76.0609,68700.0
2014-10-21 14:00:00,82.9,83.08,82.84,83.04,204600.0,76.0517,76.2168,75.9967,76.1801,204600.0
2014-10-21 14:30:00,83.03,83.18,83.0,83.14,83100.0,76.171,76.3086,76.1435,76.2719,83100.0
2014-10-21 15:00:00,83.14,83.34,83.02,83.32,116300.0,76.2719,76.4554,76.1618,76.437,116300.0
2014-10-21 15:30:00,83.33,83.38,83.25,83.38,304800.0,76.4462,76.4921,76.3728,76.4921,304800.0
2014-10-22 09:30:00,83.49,83.69,82.75,83.25,68700.0,76.593,76.7765,75.9141,76.3728,68700.0
2014-10-22 10:00:00,83.25,83.47,82.94,83.42,43100.0,76.3728,76.5746,76.0884,76.5288,43100.0
2014-10-22 10:30:00,83.38,83.46,83.11,83.17,57200.0,76.4921,76.5655,76.2444,76.2994,57200.0
2014-10-22 11:00:00,83.16,83.37,83.14,83.22,43300.0,76.2902,76.4829,76.2719,76.3453,43300.0
2014-10-22 11:30:00,83.21,83.24,83.0,83.02,47600.0,76.3361,76.3636,76.1435,76.1618,47600.0
2014-10-22 12:00:00,83.02,83.05,82.69,82.8,49000.0,76.1618,76.1893,75.8591,75.96,49000.0
2014-10-22 12:30:00,82.78,82.8,82.56,82.77,35200.0,75.9416,75.96,75.7398,75.9325,35200.0
2014-10-22 13:00:00,82.78,82.9,82.52,82.57,33400.0,75.9416,76.0517,75.7031,75.749,33400.0
2014-10-22 13:30:00,82.55,82.64,82.45,82.47,45800.0,75.7306,75.8132,75.6389,75.6572,45800.0
2014-10-22 14:00:00,82.48,82.55,82.27,82.35,74500.0,75.6664,75.7306,75.4738,75.5471,74500.0
2014-10-22 14:30:00,82.36,82.48,82.23,82.47,83100.0,75.5563,75.6664,75.4371,75.6572,83100.0
2014-10-22 15:00:00,82.46,82.47,82.21,82.25,89900.0,75.6481,75.6572,75.4187,75.4554,89900.0
2014-10-22 15:30:00,82.25,82.25,81.94,81.97,200800.0,75.4554,75.4554,75.171,75.1985,200800.0
2014-10-23 09:30:00,82.96,83.46,82.06,82.88,133700.0,76.1068,76.5655,75.2811,76.0334,133700.0
2014-10-23 10:00:00,82.88,83.27,82.88,83.14,95200.0,76.0334,76.3911,76.0334,76.2719,95200.0
2014-10-23 10:30:00,83.14,83.14,82.95,83.09,53900.0,76.2719,76.2719,76.0976,76.226,53900.0
2014-10-23 11:00:00,83.08,83.09,82.99,83.03,60100.0,76.2168,76.226,76.1343,76.171,60100.0
2014-10-23 11:30:00,83.01,83.08,82.95,83.07,59600.0,76.1526,76.2168,76.0976,76.2077,59600.0
2014-10-23 12:00:00,83.06,83.13,82.95,83.13,43400.0,76.1985,76.2627,76.0976,76.2627,43400.0
2014-10-23 12:30:00,83.11,83.11,82.91,82.93,27100.0,76.2444,76.2444,76.0609,76.0792,27100.0
2014-10-23 13:00:00,82.93,83.18,82.89,83.18,26100.0,76.0792,76.3086,76.0425,76.3086,26100.0
2014-10-23 13:30:00,83.18,83.57,83.16,83.53,55300.0,76.3086,76.6664,76.2902,76.6297,55300.0
2014-10-23 14:00:00,83.55,83.88,83.54,83.84,53900.0,76.648,76.9508,76.6388,76.9141,53900.0
2014-10-23 14:30:00,83.83,83.87,83.37,83.58,81500.0,76.9049,76.9416,76.4829,76.6755,81500.0
2014-10-23 15:00:00,83.55,83.56,83.31,83.41,109700.0,76.648,76.6572,76.4278,76.5196,109700.0
2014-10-23 15:30:00,83.41,83.65,83.4,83.52,197400.0,76.5196,76.7398,76.5104,76.6205,197400.0
2014-10-24 09:30:00,84.09,84.31,83.76,83.93,101400.0,77.1434,77.3452,76.8407,76.9966,101400.0
2014-10-24 10:00:00,83.93,84.08,83.66,83.96,45400.0,76.9966,77.1342,76.7489,77.0241,45400.0
2014-10-24 10:30:00,83.97,84.23,83.94,84.16,20300.0,77.0333,77.2718,77.0058,77.2076,20300.0
2014-10-24 11:00:00,84.15,84.4,84.14,84.29,31500.0,77.1985,77.4278,77.1893,77.3269,31500.0
2014-10-24 11:30:00,84.24,84.49,84.19,84.41,28500.0,77.281,77.5104,77.2351,77.437,28500.0
2014-10-24 12:00:00,84.41,84.52,84.35,84.49,39800.0,77.437,77.5379,77.3819,77.5104,39800.0
2014-10-24 12:30:00,84.48,84.58,84.42,84.47,45300.0,77.5012,77.5929,77.4461,77.492,45300.0
2014-10-24 13:00:00,84.47,84.58,84.42,84.53,56400.0,77.492,77.5929,77.4461,77.5471,56400.0
2014-10-24 13:30:00,84.53,84.81,84.51,84.77,57300.0,77.5471,77.8039,77.5287,77.7672,57300.0
2014-10-24 14:00:00,84.77,84.96,84.77,84.95,48800.0,77.7672,77.9415,77.7672,77.9324,48800.0
2014-10-24 14:30:00,84.95,85.01,84.89,84.92,107700.0,77.9324,77.9874,77.8773,77.9048,107700.0
2014-10-24 15:00:00,84.91,84.99,84.83,84.89,79300.0,77.8957,77.9691,77.8223,77.8773,79300.0
2014-10-24 15:30:00,84.91,85.04,84.89,84.95,196700.0,77.8957,78.0149,77.8773,77.9324,196700.0
2014-10-27 09:30:00,84.88,85.35,84.7,84.97,153300.0,77.8681,78.2993,77.703,77.9507,153300.0
2014-10-27 10:00:00,84.96,85.17,84.79,85.08,128500.0,77.9415,78.1342,77.7856,78.0516,128500.0
2014-10-27 10:30:00,85.09,85.46,85.04,85.44,55900.0,78.0608,78.4002,78.0149,78.3819,55900.0
2014-10-27 11:00:00,85.42,85.64,85.39,85.41,61900.0,78.3635,78.5654,78.336,78.3544,61900.0
2014-10-27 11:30:00,85.42,85.47,85.12,85.25,79300.0,78.3635,78.4094,78.0883,78.2076,79300.0
2014-10-27 12:00:00,85.24,85.48,85.24,85.41,77300.0,78.1984,78.4186,78.1984,78.3544,77300.0
2014-10-27 12:30:00,85.41,85.42,85.07,85.22,69900.0,78.3544,78.3635,78.0425,78.1801,69900.0
2014-10-27 13:00:00,85.23,85.41,85.12,85.12,42600.0,78.1892,78.3544,78.0883,78.0883,42600.0
2014-10-27 13:30:00,85.12,85.21,85.03,85.08,63300.0,78.0883,78.1709,78.0058,78.0516,63300.0
2014-10-27 14:00:00,85.07,85.09,84.97,85.01,44500.0,78.0425,78.0608,77.9507,77.9874,44500.0
2014-10-27 14:30:00,85.01,85.1,84.92,84.97,50100.0,77.9874,78.07,77.9048,77.9507,50100.0
2014-10-27 15:00:00,84.98,85.12,84.95,85.08,79600.0,77.9599,78.0883,77.9324,78.0516,79600.0
2014-10-27 15:30:00,85.09,85.18,84.98,85.0,162100.0,78.0608,78.1434,77.9599,77.9782,162100.0
2014-10-28 09:30:00,85.46,86.26,85.4,86.24,108200.0,78.4002,79.1341,78.3452,79.1158,108200.0
2014-10-28 10:00:00,86.26,86.44,86.0,86.33,125300.0,79.1341,79.2993,78.8956,79.1984,125300.0
2014-10-28 10:30:00,86.32,86.36,85.8,86.08,94100.0,79.1892,79.2259,78.7121,78.969,94100.0
2014-10-28 11:00:00,86.09,86.16,85.71,85.84,118700.0,78.9782,79.0424,78.6296,78.7488,118700.0
2014-10-28 11:30:00,85.85,85.98,85.84,85.89,128100.0,78.758,78.8773,78.7488,78.7947,128100.0
2014-10-28 12:00:00,85.89,85.89,85.73,85.73,75800.0,78.7947,78.7947,78.6479,78.6479,75800.0
2014-10-28 12:30:00,85.73,85.75,85.61,85.65,92600.0,78.6479,78.6663,78.5378,78.5745,92600.0
2014-10-28 13:00:00,85.64,85.76,85.56,85.6,68200.0,78.5654,78.6754,78.492,78.5287,68200.0
2014-10-28 13:30:00,85.63,85.81,85.63,85.73,36100.0,78.5562,78.7213,78.5562,78.6479,36100.0
2014-10-28 14:00:00,85.73,85.93,85.63,85.9,53700.0,78.6479,78.8314,78.5562,78.8039,53700.0
2014-10-28 14:30:00,85.91,85.95,85.67,85.69,65400.0,78.8131,78.8498,78.5929,78.6112,65400.0
2014-10-28 15:00:00,85.69,86.21,85.69,86.2,168300.0,78.6112,79.0883,78.6112,79.0791,168300.0
2014-10-28 15:30:00,86.2,86.33,86.06,86.33,217500.0,79.0791,79.1984,78.9507,79.1984,217500.0
2014-10-29 09:30:00,86.02,86.44,85.87,86.36,97100.0,78.914,79.2993,78.7764,79.2259,97100.0
2014-10-29 10:00:00,86.39,86.39,85.9,85.9,46800.0,79.2534,79.2534,78.8039,78.8039,46800.0
2014-10-29 10:30:00,85.93,86.2,85.84,86.2,96300.0,78.8314,79.0791,78.7488,79.0791,96300.0
2014-10-29 11:00:00,86.2,86.45,86.2,86.33,35900.0,79.0791,79.3084,79.0791,79.1984,35900.0
2014-10-29 11:30:00,86.32,86.32,86.08,86.15,19300.0,79.1892,79.1892,78.969,79.0332,19300.0
2014-10-29 12:00:00,86.16,86.16,85.93,85.93,44000.0,79.0424,79.0424,78.8314,78.8314,44000.0
2014-10-29 12:30:00,85.93,86.09,85.91,86.05,33900.0,78.8314,78.9782,78.8131,78.9415,33900.0
2014-10-29 13:00:00,86.04,86.04,85.93,86.01,25400.0,78.9323,78.9323,78.8314,78.9048,25400.0
2014-10-29 13:30:00,86.0,86.0,85.8,85.99,29000.0,78.8956,78.8956,78.7121,78.8864,29000.0
2014-10-29 14:00:00,85.97,85.99,85.51,85.87,76100.0,78.8681,78.8864,78.4461,78.7764,76100.0
2014-10-29 14:30:00,85.88,85.95,85.45,85.73,57100.0,78.7855,78.8498,78.3911,78.6479,57100.0
2014-10-29 15:00:00,85.72,85.79,85.44,85.71,67800.0,78.6388,78.703,78.3819,78.6296,67800.0
2014-10-29 15:30:00,85.73,85.95,85.67,85.88,133500.0,78.6479,78.8498,78.5929,78.7855,133500.0
2014-10-30 09:30:00,85.72,86.2,85.58,85.88,48900.0,78.6388,79.0791,78.5103,78.7855,48900.0
2014-10-30 10:00:00,85.87,86.15,85.75,86.03,84600.0,78.7764,79.0332,78.6663,78.9231,84600.0
2014-10-30 10:30:00,86.03,86.28,86.01,86.24,28500.0,78.9231,79.1525,78.9048,79.1158,28500.0
2014-10-30 11:00:00,86.23,86.32,86.13,86.16,27200.0,79.1066,79.1892,79.0149,79.0424,27200.0
2014-10-30 11:30:00,86.2,86.4,86.13,86.38,53400.0,79.0791,79.2626,79.0149,79.2442,53400.0
2014-10-30 12:00:00,86.38,86.47,86.22,86.46,23400.0,79.2442,79.3268,79.0974,79.3176,23400.0
2014-10-30 12:30:00,86.45,86.62,86.44,86.58,38000.0,79.3084,79.4644,79.2993,79.4277,38000.0
2014-10-30 13:00:00,86.57,86.87,86.5,86.8,36100.0,79.4185,79.6938,79.3543,79.6295,36100.0
2014-10-30 13:30:00,86.8,86.96,86.75,86.9,20300.0,79.6295,79.7763,79.5837,79.7213,20300.0
2014-10-30 14:00:00,86.9,87.07,86.84,86.88,33400.0,79.7213,79.8772,79.6662,79.7029,33400.0
2014-10-30 14:30:00,86.89,86.95,86.44,86.49,35500.0,79.7121,79.7671,79.2993,79.3451,35500.0
2014-10-30 15:00:00,86.5,86.6,86.4,86.43,67600.0,79.3543,79.4461,79.2626,79.2901,67600.0
2014-10-30 15:30:00,86.46,86.86,86.45,86.82,165600.0,79.3176,79.6846,79.3084,79.6479,165600.0
2014-10-31 09:30:00,88.61,88.84,87.9,88.27,94100.0,81.29,81.501,80.6387,80.9781,94100.0
2014-10-31 10:00:00,88.3,88.46,88.13,88.22,65500.0,81.0056,81.1524,80.8497,80.9322,65500.0
2014-10-31 10:30:00,88.25,88.26,87.78,87.84,71900.0,80.9598,80.9689,80.5286,80.5836,71900.0
2014-10-31 11:00:00,87.84,88.15,87.8,88.13,49600.0,80.5836,80.868,80.5469,80.8497,49600.0
2014-10-31 11:30:00,88.13,88.16,87.96,88.03,44600.0,80.8497,80.8772,80.6937,80.7579,44600.0
2014-10-31 12:00:00,88.01,88.06,87.92,87.98,27500.0,80.7396,80.7854,80.657,80.7121,27500.0
2014-10-31 12:30:00,87.99,88.15,87.97,88.14,34100.0,80.7212,80.868,80.7029,80.8588,34100.0
2014-10-31 13:00:00,88.14,88.19,88.06,88.14,95000.0,80.8588,80.9047,80.7854,80.8588,95000.0
2014-10-31 13:30:00,88.17,88.18,88.0,88.02,28400.0,80.8864,80.8955,80.7304,80.7488,28400.0
2014-10-31 14:00:00,88.02,88.14,87.95,87.95,47500.0,80.7488,80.8588,80.6845,80.6845,47500.0
2014-10-31 14:30:00,87.95,87.97,87.78,87.82,62500.0,80.6845,80.7029,80.5286,80.5653,62500.0
2014-10-31 15:00:00,87.81,87.82,87.65,87.79,82800.0,80.5561,80.5653,80.4093,80.5378,82800.0
2014-10-31 15:30:00,87.79,88.04,87.77,88.02,283600.0,80.5378,80.7671,80.5194,80.7488,283600.0
2014-11-03 09:30:00,87.98,88.81,87.87,88.58,91500.0,80.7121,81.4735,80.6111,81.2625,91500.0
2014-11-03 10:00:00,88.64,88.73,88.33,88.46,50400.0,81.3175,81.4001,81.0331,81.1524,50400.0
2014-11-03 10:30:00,88.45,88.51,88.11,88.17,71300.0,81.1432,81.1983,80.8313,80.8864,71300.0
2014-11-03 11:00:00,88.17,88.21,88.1,88.11,76600.0,80.8864,80.9231,80.8221,80.8313,76600.0
2014-11-03 11:30:00,88.12,88.49,88.12,88.44,28800.0,80.8405,81.1799,80.8405,81.1341,28800.0
2014-11-03 12:00:00,88.45,88.48,88.33,88.47,20200.0,81.1432,81.1708,81.0331,81.1616,20200.0
2014-11-03 12:30:00,88.47,88.62,88.46,88.53,21700.0,81.1616,81.2992,81.1524,81.2166,21700.0
2014-11-03 13:00:00,88.51,88.53,88.33,88.47,27600.0,81.1983,81.2166,81.0331,81.1616,27600.0
2014-11-03 13:30:00,88.47,88.5,88.39,88.48,17700.0,81.1616,81.1891,81.0882,81.1708,17700.0
2014-11-03 14:00:00,88.47,88.49,88.4,88.41,26100.0,81.1616,81.1799,81.0974,81.1065,26100.0
2014-11-03 14:30:00,88.39,88.39,88.25,88.3,42500.0,81.0882,81.0882,80.9598,81.0056,42500.0
2014-11-03 15:00:00,88.29,88.38,88.12,88.14,47800.0,80.9964,81.079,80.8405,80.8588,47800.0
2014-11-03 15:30:00,88.16,88.37,88.16,88.33,102200.0,80.8772,81.0698,80.8772,81.0331,102200.0
2014-11-04 09:30:00,88.1,88.83,88.05,88.76,58100.0,80.8221,81.4918,80.7763,81.4276,58100.0
2014-11-04 10:00:00,88.76,88.97,88.66,88.73,42600.0,81.4276,81.6203,81.3359,81.4001,42600.0
2014-11-04 10:30:00,88.75,88.75,88.32,88.33,122000.0,81.4184,81.4184,81.024,81.0331,122000.0
2014-11-04 11:00:00,88.32,88.54,88.28,88.52,31100.0,81.024,81.2258,80.9873,81.2074,31100.0
2014-11-04 11:30:00,88.55,88.56,88.32,88.35,23500.0,81.235,81.2441,81.024,81.0515,23500.0
2014-11-04 12:00:00,88.33,88.58,88.33,88.54,19300.0,81.0331,81.2625,81.0331,81.2258,19300.0
2014-11-04 12:30:00,88.54,88.71,88.48,88.7,16100.0,81.2258,81.3818,81.1708,81.3726,16100.0
2014-11-04 13:00:00,88.69,88.7,88.52,88.56,18300.0,81.3634,81.3726,81.2074,81.2441,18300.0
2014-11-04 13:30:00,88.56,88.79,88.5,88.79,39300.0,81.2441,81.4551,81.1891,81.4551,39300.0
2014-11-04 14:00:00,88.79,88.82,88.47,88.47,41000.0,81.4551,81.4827,81.1616,81.1616,41000.0
2014-11-04 14:30:00,88.48,88.64,88.43,88.63,40200.0,81.1708,81.3175,81.1249,81.3084,40200.0
2014-11-04 15:00:00,88.64,88.67,88.38,88.41,63100.0,81.3175,81.3451,81.079,81.1065,63100.0
2014-11-04 15:30:00,88.41,88.5,88.3,88.44,152500.0,81.1065,81.1891,81.0056,81.1341,152500.0
2014-11-05 09:30:00,88.51,88.84,88.38,88.42,76000.0,81.1983,81.501,81.079,81.1157,76000.0
2014-11-05 10:00:00,88.41,88.8,88.21,88.69,65500.0,81.1065,81.4643,80.9231,81.3634,65500.0
2014-11-05 10:30:00,88.69,88.93,88.59,88.93,85800.0,81.3634,81.5836,81.2717,81.5836,85800.0
2014-11-05 11:00:00,88.94,89.0,88.81,88.97,80000.0,81.5928,81.6478,81.4735,81.6203,80000.0
2014-11-05 11:30:00,88.95,89.12,88.95,89.06,45400.0,81.6019,81.7579,81.6019,81.7028,45400.0
2014-11-05 12:00:00,89.07,89.15,88.89,88.89,21600.0,81.712,81.7854,81.5469,81.5469,21600.0
2014-11-05 12:30:00,88.9,88.96,88.85,88.89,21500.0,81.5561,81.6111,81.5102,81.5469,21500.0
2014-11-05 13:00:00,88.88,88.98,88.77,88.8,26300.0,81.5377,81.6294,81.4368,81.4643,26300.0
2014-11-05 13:30:00,88.81,88.83,88.65,88.69,50300.0,81.4735,81.4918,81.3267,81.3634,50300.0
2014-11-05 14:00:00,88.69,88.87,88.66,88.84,44100.0,81.3634,81.5285,81.3359,81.501,44100.0
2014-11-05 14:30:00,88.83,88.85,88.72,88.79,40200.0,81.4918,81.5102,81.3909,81.4551,40200.0
2014-11-05 15:00:00,88.8,88.81,88.56,88.64,57900.0,81.4643,81.4735,81.2441,81.3175,57900.0
2014-11-05 15:30:00,88.6,88.74,88.52,88.73,203400.0,81.2808,81.4093,81.2074,81.4001,203400.0
2014-11-06 09:30:00,88.87,89.09,88.59,88.88,80100.0,81.5285,81.7304,81.2717,81.5377,80100.0
2014-11-06 10:00:00,88.86,88.97,88.48,88.76,62500.0,81.5194,81.6203,81.1708,81.4276,62500.0
2014-11-06 10:30:00,88.74,88.88,88.56,88.56,48400.0,81.4093,81.5377,81.2441,81.2441,48400.0
2014-11-06 11:00:00,88.56,89.07,88.49,89.05,52500.0,81.2441,81.712,81.1799,81.6937,52500.0
2014-11-06 11:30:00,89.07,89.19,89.02,89.09,29200.0,81.712,81.8221,81.6661,81.7304,29200.0
2014-11-06 12:00:00,89.08,89.09,88.9,88.9,32500.0,81.7212,81.7304,81.5561,81.5561,32500.0
2014-11-06 12:30:00,88.91,88.91,88.76,88.83,59000.0,81.5652,81.5652,81.4276,81.4918,59000.0
2014-11-06 13:00:00,88.82,88.9,88.77,88.83,40600.0,81.4827,81.5561,81.4368,81.4918,40600.0
2014-11-06 13:30:00,88.81,88.91,88.78,88.91,42800.0,81.4735,81.5652,81.446,81.5652,42800.0
2014-11-06 14:00:00,88.9,88.94,88.86,88.93,60300.0,81.5561,81.5928,81.5194,81.5836,60300.0
2014-11-06 14:30:00,88.92,88.94,88.79,88.9,40100.0,81.5744,81.5928,81.4551,81.5561,40100.0
2014-11-06 15:00:00,88.91,88.98,88.81,88.94,44400.0,81.5652,81.6294,81.4735,81.5928,44400.0
2014-11-06 15:30:00,88.94,89.19,88.9,89.11,134200.0,81.5928,81.8221,81.5561,81.7487,134200.0
2014-11-07 09:30:00,89.3,89.37,88.61,89.22,67000.0,81.923,81.9872,81.29,81.8496,67000.0
2014-11-07 10:00:00,89.2,89.2,88.81,88.94,26800.0,81.8313,81.8313,81.4735,81.5928,26800.0
2014-11-07 10:30:00,88.96,89.31,88.86,89.28,16400.0,81.6111,81.9322,81.5194,81.9047,16400.0
2014-11-07 11:00:00,89.24,89.37,89.18,89.18,33200.0,81.868,81.9872,81.8129,81.8129,33200.0
2014-11-07 11:30:00,89.2,89.23,88.99,89.01,26000.0,81.8313,81.8588,81.6386,81.657,26000.0
2014-11-07 12:00:00,89.0,89.06,88.93,88.98,19800.0,81.6478,81.7028,81.5836,81.6294,19800.0
2014-11-07 12:30:00,88.98,89.02,88.95,88.96,22300.0,81.6294,81.6661,81.6019,81.6111,22300.0
2014-11-07 13:00:00,88.96,89.01,88.96,88.99,36200.0,81.6111,81.657,81.6111,81.6386,36200.0
2014-11-07 13:30:00,89.0,89.02,88.96,88.98,40200.0,81.6478,81.6661,81.6111,81.6294,40200.0
2014-11-07 14:00:00,88.98,88.99,88.79,88.8,25400.0,81.6294,81.6386,81.4551,81.4643,25400.0
2014-11-07 14:30:00,88.8,88.92,88.74,88.75,22500.0,81.4643,81.5744,81.4093,81.4184,22500.0
2014-11-07 15:00:00,88.76,88.8,88.66,88.67,36000.0,81.4276,81.4643,81.3359,81.3451,36000.0
2014-11-07 15:30:00,88.67,88.85,88.66,88.81,156100.0,81.3451,81.5102,81.3359,81.4735,156100.0
2014-11-10 09:30:00,88.75,89.31,88.53,89.27,122700.0,81.4184,81.9322,81.2166,81.8955,122700.0
2014-11-10 10:00:00,89.24,89.58,89.24,89.51,72100.0,81.868,82.1799,81.868,82.1157,72100.0
2014-11-10 10:30:00,89.54,89.96,89.53,89.9,97700.0,82.1432,82.5285,82.134,82.4734,97700.0
2014-11-10 11:00:00,89.9,90.0,89.87,89.97,61900.0,82.4734,82.5652,82.4459,82.5377,61900.0
2014-11-10 11:30:00,89.98,89.99,89.89,89.9,24500.0,82.5468,82.556,82.4643,82.4734,24500.0
2014-11-10 12:00:00,89.91,89.97,89.72,89.76,20300.0,82.4826,82.5377,82.3083,82.345,20300.0
2014-11-10 12:30:00,89.75,89.75,89.49,89.55,22600.0,82.3358,82.3358,82.0973,82.1524,22600.0
2014-11-10 13:00:00,89.54,89.79,89.51,89.57,75500.0,82.1432,82.3725,82.1157,82.1707,75500.0
2014-11-10 13:30:00,89.57,89.89,89.57,89.82,72200.0,82.1707,82.4643,82.1707,82.4001,72200.0
2014-11-10 14:00:00,89.82,89.99,89.82,89.87,38000.0,82.4001,82.556,82.4001,82.4459,38000.0
2014-11-10 14:30:00,89.87,89.97,89.79,89.9,41200.0,82.4459,82.5377,82.3725,82.4734,41200.0
2014-11-10 15:00:00,89.91,89.91,89.64,89.66,61500.0,82.4826,82.4826,82.2349,82.2533,61500.0
2014-11-10 15:30:00,89.66,89.88,89.63,89.87,117200.0,82.2533,82.4551,82.2258,82.4459,117200.0
2014-11-11 09:30:00,90.0,90.91,89.92,90.68,204800.0,82.5652,83.4,82.4918,83.189,204800.0
2014-11-11 10:00:00,90.71,90.78,90.44,90.69,62600.0,83.2165,83.2808,82.9688,83.1982,62600.0
2014-11-11 10:30:00,90.69,90.88,90.69,90.88,85900.0,83.1982,83.3725,83.1982,83.3725,85900.0
2014-11-11 11:00:00,90.85,90.89,90.67,90.72,123400.0,83.345,83.3817,83.1798,83.2257,123400.0
2014-11-11 11:30:00,90.72,90.75,90.48,90.6,129600.0,83.2257,83.2532,83.0055,83.1156,129600.0
2014-11-11 12:00:00,90.58,90.79,90.44,90.7,66000.0,83.0973,83.2899,82.9688,83.2074,66000.0
2014-11-11 12:30:00,90.69,90.74,90.53,90.54,36500.0,83.1982,83.2441,83.0514,83.0606,36500.0
2014-11-11 13:00:00,90.53,90.63,90.47,90.62,44200.0,83.0514,83.1431,82.9964,83.134,44200.0
2014-11-11 13:30:00,90.62,90.8,90.59,90.78,54900.0,83.134,83.2991,83.1064,83.2808,54900.0
2014-11-11 14:00:00,90.78,90.78,90.62,90.67,44100.0,83.2808,83.2808,83.134,83.1798,44100.0
2014-11-11 14:30:00,90.67,90.68,90.62,90.63,43300.0,83.1798,83.189,83.134,83.1431,43300.0
2014-11-11 15:00:00,90.63,90.7,90.56,90.56,79500.0,83.1431,83.2074,83.0789,83.0789,79500.0
2014-11-11 15:30:00,90.56,90.71,90.56,90.71,144900.0,83.0789,83.2165,83.0789,83.2165,144900.0
2014-11-12 09:30:00,90.43,90.7,89.88,90.1,84400.0,82.9597,83.2074,82.4551,82.6569,84400.0
2014-11-12 10:00:00,90.09,90.1,89.85,89.88,72800.0,82.6478,82.6569,82.4276,82.4551,72800.0
2014-11-12 10:30:00,89.86,90.05,89.79,89.96,102700.0,82.4368,82.6111,82.3725,82.5285,102700.0
2014-11-12 11:00:00,89.95,89.98,89.83,89.91,47600.0,82.5193,82.5468,82.4092,82.4826,47600.0
2014-11-12 11:30:00,89.94,90.21,89.91,90.17,76800.0,82.5101,82.7578,82.4826,82.7211,76800.0
2014-11-12 12:00:00,90.19,90.27,90.14,90.17,83800.0,82.7395,82.8129,82.6936,82.7211,83800.0
2014-11-12 12:30:00,90.18,90.19,89.84,89.84,34800.0,82.7303,82.7395,82.4184,82.4184,34800.0
2014-11-12 13:00:00,89.85,89.87,89.77,89.82,31500.0,82.4276,82.4459,82.3542,82.4001,31500.0
2014-11-12 13:30:00,89.82,89.83,89.63,89.64,35800.0,82.4001,82.4092,82.2258,82.2349,35800.0
2014-11-12 14:00:00,89.64,89.73,89.58,89.59,64300.0,82.2349,82.3175,82.1799,82.1891,64300.0
2014-11-12 14:30:00,89.59,89.81,89.47,89.71,117700.0,82.1891,82.3909,82.079,82.2991,117700.0
2014-11-12 15:00:00,89.71,89.72,89.57,89.61,68700.0,82.2991,82.3083,82.1707,82.2074,68700.0
2014-11-12 15:30:00,89.61,89.86,89.59,89.62,197200.0,82.2074,82.4368,82.1891,82.2166,197200.0
2014-11-13 09:30:00,89.87,90.21,89.49,90.17,29500.0,82.4459,82.7578,82.0973,82.7211,29500.0
2014-11-13 10:00:00,90.2,90.22,90.01,90.03,28400.0,82.7487,82.767,82.5744,82.5927,28400.0
2014-11-13 10:30:00,90.04,90.08,89.9,89.9,38600.0,82.6019,82.6386,82.4734,82.4734,38600.0
2014-11-13 11:00:00,89.89,89.92,89.62,89.85,28900.0,82.4643,82.4918,82.2166,82.4276,28900.0
2014-11-13 11:30:00,89.83,89.83,89.57,89.67,26700.0,82.4092,82.4092,82.1707,82.2624,26700.0
2014-11-13 12:00:00,89.67,89.91,89.59,89.9,20400.0,82.2624,82.4826,82.1891,82.4734,20400.0
2014-11-13 12:30:00,89.9,90.01,89.86,89.98,48100.0,82.4734,82.5744,82.4368,82.5468,48100.0
2014-11-13 13:00:00,89.98,90.01,89.66,89.73,44500.0,82.5468,82.5744,82.2533,82.3175,44500.0
2014-11-13 13:30:00,89.72,90.14,89.64,89.99,118000.0,82.3083,82.6936,82.2349,82.556,118000.0
2014-11-13 14:00:00,90.0,90.18,89.98,90.06,47700.0,82.5652,82.7303,82.5468,82.6202,47700.0
2014-11-13 14:30:00,90.07,90.27,90.06,90.2,41300.0,82.6294,82.8129,82.6202,82.7487,41300.0
2014-11-13 15:00:00,90.2,90.36,90.15,90.19,49400.0,82.7487,82.8954,82.7028,82.7395,49400.0
2014-11-13 15:30:00,90.18,90.45,90.17,90.44,194500.0,82.7303,82.978,82.7211,82.9688,194500.0
2014-11-14 09:30:00,90.37,90.43,89.72,89.84,52500.0,82.9046,82.9597,82.3083,82.4184,52500.0
2014-11-14 10:00:00,89.82,90.31,89.82,90.12,31600.0,82.4001,82.8496,82.4001,82.6753,31600.0
2014-11-14 10:30:00,90.12,90.42,90.0,90.3,33900.0,82.6753,82.9505,82.5652,82.8404,33900.0
2014-11-14 11:00:00,90.31,90.55,90.31,90.49,38200.0,82.8496,83.0698,82.8496,83.0147,38200.0
2014-11-14 11:30:00,90.48,90.54,90.43,90.49,37700.0,83.0055,83.0606,82.9597,83.0147,37700.0
2014-11-14 12:00:00,90.5,90.54,90.41,90.5,39200.0,83.0239,83.0606,82.9413,83.0239,39200.0
2014-11-14 12:30:00,90.5,90.52,90.43,90.46,28900.0,83.0239,83.0422,82.9597,82.9872,28900.0
2014-11-14 13:00:00,90.46,90.5,90.34,90.44,31000.0,82.9872,83.0239,82.8771,82.9688,31000.0
2014-11-14 13:30:00,90.45,90.53,90.36,90.48,44200.0,82.978,83.0514,82.8954,83.0055,44200.0
2014-11-14 14:00:00,90.47,90.71,90.46,90.6,99400.0,82.9964,83.2165,82.9872,83.1156,99400.0
2014-11-14 14:30:00,90.6,90.63,90.48,90.58,59600.0,83.1156,83.1431,83.0055,83.0973,59600.0
2014-11-14 15:00:00,90.59,90.6,90.48,90.52,51100.0,83.1064,83.1156,83.0055,83.0422,51100.0
2014-11-14 15:30:00,90.52,90.7,90.5,90.7,163600.0,83.0422,83.2074,83.0239,83.2074,163600.0
2014-11-17 09:30:00,90.71,91.24,90.43,91.24,136400.0,83.2165,83.7028,82.9597,83.7028,136400.0
2014-11-17 10:00:00,91.25,91.4,91.02,91.32,177800.0,83.7119,83.8495,83.5009,83.7761,177800.0
2014-11-17 10:30:00,91.31,91.31,90.88,91.11,110500.0,83.767,83.767,83.3725,83.5835,110500.0
2014-11-17 11:00:00,91.12,91.14,90.75,90.79,71200.0,83.5927,83.611,83.2532,83.2899,71200.0
2014-11-17 11:30:00,90.77,91.02,90.72,90.99,61600.0,83.2716,83.5009,83.2257,83.4734,61600.0
2014-11-17 12:00:00,90.99,91.19,90.91,91.16,45600.0,83.4734,83.6569,83.4,83.6294,45600.0
2014-11-17 12:30:00,91.15,91.2,90.93,91.01,101100.0,83.6202,83.6661,83.4184,83.4918,101100.0
2014-11-17 13:00:00,91.0,91.08,90.99,91.01,87900.0,83.4826,83.556,83.4734,83.4918,87900.0
2014-11-17 13:30:00,91.02,91.09,90.75,90.87,123000.0,83.5009,83.5651,83.2532,83.3633,123000.0
2014-11-17 14:00:00,90.85,90.86,90.68,90.77,59700.0,83.345,83.3541,83.189,83.2716,59700.0
2014-11-17 14:30:00,90.77,90.99,90.77,90.89,79400.0,83.2716,83.4734,83.2716,83.3817,79400.0
2014-11-17 15:00:00,90.88,90.93,90.79,90.8,145200.0,83.3725,83.4184,83.2899,83.2991,145200.0
2014-11-17 15:30:00,90.81,90.98,90.78,90.93,213000.0,83.3083,83.4642,83.2808,83.4184,213000.0
2014-11-18 09:30:00,91.01,91.72,90.94,91.59,73600.0,83.4918,84.1431,83.4275,84.0238,73600.0
2014-11-18 10:00:00,91.58,91.76,91.3,91.36,67000.0,84.0147,84.1798,83.7578,83.8128,67000.0
2014-11-18 10:30:00,91.34,91.43,91.16,91.29,80300.0,83.7945,83.8771,83.6294,83.7486,80300.0
2014-11-18 11:00:00,91.29,91.53,91.12,91.15,53400.0,83.7486,83.9688,83.5927,83.6202,53400.0
2014-11-18 11:30:00,91.17,91.29,91.13,91.16,54900.0,83.6385,83.7486,83.6018,83.6294,54900.0
2014-11-18 12:00:00,91.17,91.23,91.13,91.21,253900.0,83.6385,83.6936,83.6018,83.6752,253900.0
2014-11-18 12:30:00,91.21,91.37,91.21,91.32,165600.0,83.6752,83.822,83.6752,83.7761,165600.0
2014-11-18 13:00:00,91.32,91.38,91.17,91.17,58400.0,83.7761,83.8312,83.6385,83.6385,58400.0
2014-11-18 13:30:00,91.17,91.35,91.08,91.34,74300.0,83.6385,83.8037,83.556,83.7945,74300.0
2014-11-18 14:00:00,91.34,91.49,91.26,91.28,56600.0,83.7945,83.9321,83.7211,83.7394,56600.0
2014-11-18 14:30:00,91.29,91.44,91.26,91.3,51700.0,83.7486,83.8862,83.7211,83.7578,51700.0
2014-11-18 15:00:00,91.29,91.49,91.27,91.39,76500.0,83.7486,83.9321,83.7303,83.8404,76500.0
2014-11-18 15:30:00,91.39,91.55,91.29,91.35,187100.0,83.8404,83.9871,83.7486,83.8037,187100.0
2014-11-19 09:30:00,91.2,91.34,90.62,90.97,93400.0,83.6661,83.7945,83.134,83.4551,93400.0
2014-11-19 10:00:00,90.97,91.17,90.89,90.97,108000.0,83.4551,83.6385,83.3817,83.4551,108000.0
2014-11-19 10:30:00,90.96,91.06,90.63,90.75,40300.0,83.4459,83.5376,83.1431,83.2532,40300.0
2014-11-19 11:00:00,90.72,90.99,90.69,90.88,36300.0,83.2257,83.4734,83.1982,83.3725,36300.0
2014-11-19 11:30:00,90.88,90.93,90.79,90.85,43100.0,83.3725,83.4184,83.2899,83.345,43100.0
2014-11-19 12:00:00,90.87,91.04,90.84,91.02,23300.0,83.3633,83.5193,83.3358,83.5009,23300.0
2014-11-19 12:30:00,91.02,91.04,90.91,91.04,25100.0,83.5009,83.5193,83.4,83.5193,25100.0
2014-11-19 13:00:00,91.04,91.13,90.99,91.01,24400.0,83.5193,83.6018,83.4734,83.4918,24400.0
2014-11-19 13:30:00,91.01,91.09,90.92,90.93,75100.0,83.4918,83.5651,83.4092,83.4184,75100.0
2014-11-19 14:00:00,90.92,91.26,90.91,91.08,93700.0,83.4092,83.7211,83.4,83.556,93700.0
2014-11-19 14:30:00,91.08,91.23,91.04,91.16,96400.0,83.556,83.6936,83.5193,83.6294,96400.0
2014-11-19 15:00:00,91.15,91.44,91.12,91.2,119400.0,83.6202,83.8862,83.5927,83.6661,119400.0
2014-11-19 15:30:00,91.21,91.52,91.18,91.4,230800.0,83.6752,83.9596,83.6477,83.8495,230800.0
2014-11-20 09:30:00,91.06,91.07,90.57,90.65,136200.0,83.5376,83.5468,83.0881,83.1615,136200.0
2014-11-20 10:00:00,90.63,90.83,90.59,90.83,147700.0,83.1431,83.3266,83.1064,83.3266,147700.0
2014-11-20 10:30:00,90.83,90.9,90.7,90.75,98000.0,83.3266,83.3908,83.2074,83.2532,98000.0
2014-11-20 11:00:00,90.78,90.9,90.76,90.79,47300.0,83.2808,83.3908,83.2624,83.2899,47300.0
2014-11-20 11:30:00,90.81,90.81,90.52,90.52,44600.0,83.3083,83.3083,83.0422,83.0422,44600.0
2014-11-20 12:00:00,90.52,90.59,90.48,90.55,44200.0,83.0422,83.1064,83.0055,83.0698,44200.0
2014-11-20 12:30:00,90.56,90.65,90.56,90.65,147300.0,83.0789,83.1615,83.0789,83.1615,147300.0
2014-11-20 13:00:00,90.64,90.65,90.55,90.59,60500.0,83.1523,83.1615,83.0698,83.1064,60500.0
2014-11-20 13:30:00,90.6,90.66,90.53,90.62,50600.0,83.1156,83.1707,83.0514,83.134,50600.0
2014-11-20 14:00:00,90.61,90.68,90.6,90.6,63700.0,83.1248,83.189,83.1156,83.1156,63700.0
2014-11-20 14:30:00,90.59,90.62,90.41,90.54,97000.0,83.1064,83.134,82.9413,83.0606,97000.0
2014-11-20 15:00:00,90.53,90.64,90.51,90.58,102000.0,83.0514,83.1523,83.0331,83.0973,102000.0
2014-11-20 15:30:00,90.58,90.75,90.57,90.73,327200.0,83.0973,83.2532,83.0881,83.2349,327200.0
2014-11-21 09:30:00,95.34,95.42,93.02,93.25,602200.0,87.4641,87.5374,85.3357,85.5467,602200.0
2014-11-21 10:00:00,93.25,93.55,92.65,93.36,223900.0,85.5467,85.8219,84.9963,85.6476,223900.0
2014-11-21 10:30:00,93.34,93.36,92.64,92.82,165300.0,85.6293,85.6476,84.9871,85.1522,165300.0
2014-11-21 11:00:00,92.82,92.83,92.4,92.67,115600.0,85.1522,85.1614,84.7669,85.0146,115600.0
2014-11-21 11:30:00,92.67,92.67,92.31,92.46,88100.0,85.0146,85.0146,84.6844,84.822,88100.0
2014-11-21 12:00:00,92.45,92.82,92.24,92.41,100600.0,84.8128,85.1522,84.6201,84.7761,100600.0
2014-11-21 12:30:00,92.42,92.66,92.18,92.37,66400.0,84.7853,85.0054,84.5651,84.7394,66400.0
2014-11-21 13:00:00,92.38,92.56,92.24,92.27,91400.0,84.7486,84.9137,84.6201,84.6477,91400.0
2014-11-21 13:30:00,92.27,92.48,91.99,92.29,170200.0,84.6477,84.8403,84.3908,84.666,170200.0
2014-11-21 14:00:00,92.28,92.37,91.91,91.97,91000.0,84.6568,84.7394,84.3174,84.3724,91000.0
2014-11-21 14:30:00,91.95,92.22,91.89,92.18,79300.0,84.3541,84.6018,84.2991,84.5651,79300.0
2014-11-21 15:00:00,92.17,92.41,92.1,92.4,118500.0,84.5559,84.7761,84.4917,84.7669,118500.0
2014-11-21 15:30:00,92.39,92.7,91.71,91.78,633100.0,84.7578,85.0421,84.1339,84.1981,633100.0
2014-11-24 09:30:00,92.01,92.99,91.93,92.56,118500.0,84.4091,85.3082,84.3358,84.9137,118500.0
2014-11-24 10:00:00,92.56,92.61,91.82,91.88,120700.0,84.9137,84.9596,84.2348,84.2899,120700.0
2014-11-24 10:30:00,91.89,92.24,91.79,92.15,164900.0,84.2991,84.6201,84.2073,84.5376,164900.0
2014-11-24 11:00:00,92.15,92.36,91.97,92.35,72600.0,84.5376,84.7302,84.3724,84.7211,72600.0
2014-11-24 11:30:00,92.36,92.41,92.13,92.4,77100.0,84.7302,84.7761,84.5192,84.7669,77100.0
2014-11-24 12:00:00,92.41,92.61,92.33,92.6,56000.0,84.7761,84.9596,84.7027,84.9504,56000.0
2014-11-24 12:30:00,92.61,92.61,92.34,92.38,53600.0,84.9596,84.9596,84.7119,84.7486,53600.0
2014-11-24 13:00:00,92.37,92.86,92.35,92.85,85900.0,84.7394,85.1889,84.7211,85.1798,85900.0
2014-11-24 13:30:00,92.86,92.99,92.64,92.77,117100.0,85.1889,85.3082,84.9871,85.1064,117100.0
2014-11-24 14:00:00,92.77,92.88,92.71,92.73,63000.0,85.1064,85.2073,85.0513,85.0697,63000.0
2014-11-24 14:30:00,92.73,92.89,92.64,92.88,120200.0,85.0697,85.2164,84.9871,85.2073,120200.0
2014-11-24 15:00:00,92.86,92.92,92.68,92.74,88200.0,85.1889,85.244,85.0238,85.0788,88200.0
2014-11-24 15:30:00,92.73,92.78,92.46,92.67,258100.0,85.0697,85.1155,84.822,85.0146,258100.0
2014-11-25 09:30:00,92.24,93.23,92.03,92.56,92900.0,84.6201,85.5284,84.4275,84.9137,92900.0
2014-11-25 10:00:00,92.59,92.8,92.4,92.77,62300.0,84.9412,85.1339,84.7669,85.1064,62300.0
2014-11-25 10:30:00,92.75,93.0,92.68,92.89,48200.0,85.088,85.3174,85.0238,85.2164,48200.0
2014-11-25 11:00:00,92.86,92.91,92.54,92.56,47800.0,85.1889,85.2348,84.8954,84.9137,47800.0
2014-11-25 11:30:00,92.54,92.65,92.46,92.65,56900.0,84.8954,84.9963,84.822,84.9963,56900.0
2014-11-25 12:00:00,92.66,92.75,92.65,92.66,28800.0,85.0054,85.088,84.9963,85.0054,28800.0
2014-11-25 12:30:00,92.68,92.83,92.68,92.79,32200.0,85.0238,85.1614,85.0238,85.1247,32200.0
2014-11-25 13:00:00,92.8,92.94,92.79,92.86,34400.0,85.1339,85.2623,85.1247,85.1889,34400.0
2014-11-25 13:30:00,92.84,92.97,92.83,92.83,27100.0,85.1706,85.2898,85.1614,85.1614,27100.0
2014-11-25 14:00:00,92.83,92.85,92.67,92.79,43200.0,85.1614,85.1798,85.0146,85.1247,43200.0
2014-11-25 14:30:00,92.79,92.87,92.62,92.72,41800.0,85.1247,85.1981,84.9688,85.0605,41800.0
2014-11-25 15:00:00,92.72,92.89,92.71,92.89,76300.0,85.0605,85.2164,85.0513,85.2164,76300.0
2014-11-25 15:30:00,92.89,92.9,92.63,92.66,217900.0,85.2164,85.2256,84.9779,85.0054,217900.0
2014-11-26 09:30:00,92.0,92.56,92.0,92.26,108800.0,84.4,84.9137,84.4,84.6385,108800.0
2014-11-26 10:00:00,92.26,92.56,92.11,92.52,71500.0,84.6385,84.9137,84.5009,84.877,71500.0
2014-11-26 10:30:00,92.52,92.78,92.43,92.62,70900.0,84.877,85.1155,84.7944,84.9688,70900.0
2014-11-26 11:00:00,92.62,92.74,92.55,92.68,45400.0,84.9688,85.0788,84.9045,85.0238,45400.0
2014-11-26 11:30:00,92.68,92.74,92.62,92.66,29800.0,85.0238,85.0788,84.9688,85.0054,29800.0
2014-11-26 12:00:00,92.66,92.81,92.61,92.73,29800.0,85.0054,85.1431,84.9596,85.0697,29800.0
2014-11-26 12:30:00,92.73,92.86,92.66,92.74,27800.0,85.0697,85.1889,85.0054,85.0788,27800.0
2014-11-26 13:00:00,92.73,92.82,92.67,92.77,42000.0,85.0697,85.1522,85.0146,85.1064,42000.0
2014-11-26 13:30:00,92.77,92.93,92.76,92.89,25200.0,85.1064,85.2531,85.0972,85.2164,25200.0
2014-11-26 14:00:00,92.88,92.89,92.67,92.81,40300.0,85.2073,85.2164,85.0146,85.1431,40300.0
2014-11-26 14:30:00,92.8,92.83,92.7,92.7,52000.0,85.1339,85.1614,85.0421,85.0421,52000.0
2014-11-26 15:00:00,92.7,92.75,92.09,92.16,238400.0,85.0421,85.088,84.4825,84.5468,238400.0
2014-11-26 15:30:00,92.15,92.36,92.08,92.24,364300.0,84.5376,84.7302,84.4734,84.6201,364300.0
2014-11-28 09:30:00,92.77,93.57,92.68,93.39,133200.0,85.1064,85.8403,85.0238,85.6751,133200.0
2014-11-28 10:00:00,93.38,94.18,93.33,94.15,80800.0,85.666,86.3999,85.6201,86.3724,80800.0
2014-11-28 10:30:00,94.15,94.25,93.98,94.09,62800.0,86.3724,86.4641,86.2164,86.3173,62800.0
2014-11-28 11:00:00,94.08,94.08,93.76,93.9,51100.0,86.3081,86.3081,86.0146,86.143,51100.0
2014-11-28 11:30:00,93.9,94.25,93.84,94.17,64800.0,86.143,86.4641,86.088,86.3907,64800.0
2014-11-28 12:00:00,94.18,94.34,94.16,94.19,53700.0,86.3999,86.5467,86.3815,86.4091,53700.0
2014-11-28 12:30:00,94.18,94.2,93.7,93.87,106200.0,86.3999,86.4182,85.9595,86.1155,106200.0
2014-12-01 09:30:00,93.25,94.38,93.24,94.15,166700.0,85.5467,86.5834,85.5375,86.3724,166700.0
2014-12-01 10:00:00,94.11,94.9,94.11,94.78,118200.0,86.3357,87.0604,86.3357,86.9503,118200.0
2014-12-01 10:30:00,94.77,94.79,93.96,94.02,194900.0,86.9411,86.9595,86.1981,86.2531,194900.0
2014-12-01 11:00:00,94.04,94.25,94.01,94.25,44900.0,86.2714,86.4641,86.2439,86.4641,44900.0
2014-12-01 11:30:00,94.24,94.32,93.88,93.88,71300.0,86.4549,86.5283,86.1247,86.1247,71300.0
2014-12-01 12:00:00,93.89,94.17,93.85,94.02,42000.0,86.1338,86.3907,86.0971,86.2531,42000.0
2014-12-01 12:30:00,94.05,94.15,93.89,94.13,90700.0,86.2806,86.3724,86.1338,86.354,90700.0
2014-12-01 13:00:00,94.13,94.27,94.12,94.18,40200.0,86.354,86.4824,86.3448,86.3999,40200.0
2014-12-01 13:30:00,94.2,94.3,93.97,94.01,54000.0,86.4182,86.51,86.2072,86.2439,54000.0
2014-12-01 14:00:00,94.02,94.15,93.97,94.06,128400.0,86.2531,86.3724,86.2072,86.2898,128400.0
2014-12-01 14:30:00,94.03,94.38,93.99,94.22,99700.0,86.2623,86.5834,86.2256,86.4366,99700.0
2014-12-01 15:00:00,94.21,94.34,94.1,94.21,119800.0,86.4274,86.5467,86.3265,86.4274,119800.0
2014-12-01 15:30:00,94.21,94.24,94.0,94.13,233200.0,86.4274,86.4549,86.2348,86.354,233200.0
2014-12-02 09:30:00,94.15,94.25,93.65,93.88,184000.0,86.3724,86.4641,85.9137,86.1247,184000.0
2014-12-02 10:00:00,93.89,93.93,93.47,93.54,211900.0,86.1338,86.1705,85.7485,85.8128,211900.0
2014-12-02 10:30:00,93.54,93.7,93.33,93.41,122200.0,85.8128,85.9595,85.6201,85.6935,122200.0
2014-12-02 11:00:00,93.41,93.58,93.21,93.47,116900.0,85.6935,85.8494,85.51,85.7485,116900.0
2014-12-02 11:30:00,93.48,93.6,93.27,93.42,94200.0,85.7577,85.8678,85.5651,85.7027,94200.0
2014-12-02 12:00:00,93.44,93.49,93.29,93.47,71700.0,85.721,85.7669,85.5834,85.7485,71700.0
2014-12-02 12:30:00,93.49,93.55,93.26,93.38,79800.0,85.7669,85.8219,85.5559,85.666,79800.0
2014-12-02 13:00:00,93.39,93.62,93.39,93.62,83600.0,85.6751,85.8861,85.6751,85.8861,83600.0
2014-12-02 13:30:00,93.61,93.61,93.42,93.51,47300.0,85.877,85.877,85.7027,85.7852,47300.0
2014-12-02 14:00:00,93.52,93.81,93.52,93.63,55500.0,85.7944,86.0604,85.7944,85.8953,55500.0
2014-12-02 14:30:00,93.63,93.78,93.53,93.69,77700.0,85.8953,86.0329,85.8036,85.9504,77700.0
2014-12-02 15:00:00,93.69,93.78,93.58,93.59,125800.0,85.9504,86.0329,85.8494,85.8586,125800.0
2014-12-02 15:30:00,93.59,93.61,93.23,93.35,363700.0,85.8586,85.877,85.5284,85.6384,363700.0
2014-12-03 09:30:00,93.24,93.95,93.02,93.42,101400.0,85.5375,86.1889,85.3357,85.7027,101400.0
2014-12-03 10:00:00,93.46,93.53,93.3,93.42,26600.0,85.7394,85.8036,85.5926,85.7027,26600.0
2014-12-03 10:30:00,93.44,93.76,93.44,93.63,47100.0,85.721,86.0146,85.721,85.8953,47100.0
2014-12-03 11:00:00,93.63,93.84,93.57,93.84,40900.0,85.8953,86.088,85.8403,86.088,40900.0
2014-12-03 11:30:00,93.87,93.94,93.59,93.67,36200.0,86.1155,86.1797,85.8586,85.932,36200.0
2014-12-03 12:00:00,93.68,93.7,93.55,93.62,21800.0,85.9412,85.9595,85.8219,85.8861,21800.0
2014-12-03 12:30:00,93.6,93.67,93.55,93.56,13200.0,85.8678,85.932,85.8219,85.8311,13200.0
2014-12-03 13:00:00,93.57,93.7,93.53,93.68,21500.0,85.8403,85.9595,85.8036,85.9412,21500.0
2014-12-03 13:30:00,93.67,93.79,93.6,93.76,47900.0,85.932,86.0421,85.8678,86.0146,47900.0
2014-12-03 14:00:00,93.75,93.99,93.68,93.98,37900.0,86.0054,86.2256,85.9412,86.2164,37900.0
2014-12-03 14:30:00,93.97,93.97,93.79,93.86,47700.0,86.2072,86.2072,86.0421,86.1063,47700.0
2014-12-03 15:00:00,93.86,94.0,93.86,93.97,52200.0,86.1063,86.2348,86.1063,86.2072,52200.0
2014-12-03 15:30:00,93.97,94.01,93.7,93.7,224500.0,86.2072,86.2439,85.9595,85.9595,224500.0
2014-12-04 09:30:00,93.46,93.66,93.19,93.57,72400.0,85.7394,85.9228,85.4917,85.8403,72400.0
2014-12-04 10:00:00,93.64,93.81,93.53,93.55,29100.0,85.9045,86.0604,85.8036,85.8219,29100.0
2014-12-04 10:30:00,93.52,93.58,93.16,93.4,36000.0,85.7944,85.8494,85.4641,85.6843,36000.0
2014-12-04 11:00:00,93.4,93.56,93.09,93.09,33000.0,85.6843,85.8311,85.3999,85.3999,33000.0
2014-12-04 11:30:00,93.11,93.43,92.97,93.43,35900.0,85.4183,85.7118,85.2898,85.7118,35900.0
2014-12-04 12:00:00,93.41,93.7,93.39,93.66,24100.0,85.6935,85.9595,85.6751,85.9228,24100.0
2014-12-04 12:30:00,93.67,93.89,93.65,93.79,55200.0,85.932,86.1338,85.9137,86.0421,55200.0
2014-12-04 13:00:00,93.8,93.83,93.7,93.78,25700.0,86.0513,86.0788,85.9595,86.0329,25700.0
2014-12-04 13:30:00,93.76,93.78,93.65,93.76,33800.0,86.0146,86.0329,85.9137,86.0146,33800.0
2014-12-04 14:00:00,93.74,93.87,93.71,93.8,23400.0,85.9962,86.1155,85.9687,86.0513,23400.0
2014-12-04 14:30:00,93.79,93.83,93.73,93.78,44100.0,86.0421,86.0788,85.9871,86.0329,44100.0
2014-12-04 15:00:00,93.78,93.91,93.59,93.59,43800.0,86.0329,86.1522,85.8586,85.8586,43800.0
2014-12-04 15:30:00,93.61,93.87,93.56,93.87,205400.0,85.877,86.1155,85.8311,86.1155,205400.0
2014-12-05 09:30:00,94.13,94.13,93.74,93.87,89900.0,86.354,86.354,85.9962,86.1155,89900.0
2014-12-05 10:00:00,93.84,93.87,93.59,93.65,43500.0,86.088,86.1155,85.8586,85.9137,43500.0
2014-12-05 10:30:00,93.64,93.78,93.58,93.71,33100.0,85.9045,86.0329,85.8494,85.9687,33100.0
2014-12-05 11:00:00,93.71,93.84,93.67,93.79,33300.0,85.9687,86.088,85.932,86.0421,33300.0
2014-12-05 11:30:00,93.79,93.91,93.63,93.84,29600.0,86.0421,86.1522,85.8953,86.088,29600.0
2014-12-05 12:00:00,93.85,93.9,93.67,93.7,22500.0,86.0971,86.143,85.932,85.9595,22500.0
2014-12-05 12:30:00,93.69,93.73,93.47,93.47,24500.0,85.9504,85.9871,85.7485,85.7485,24500.0
2014-12-05 13:00:00,93.48,93.48,93.21,93.34,69400.0,85.7577,85.7577,85.51,85.6293,69400.0
2014-12-05 13:30:00,93.35,93.35,93.25,93.28,45000.0,85.6384,85.6384,85.5467,85.5742,45000.0
2014-12-05 14:00:00,93.26,93.5,93.25,93.43,47700.0,85.5559,85.7761,85.5467,85.7118,47700.0
2014-12-05 14:30:00,93.42,93.53,93.38,93.46,69700.0,85.7027,85.8036,85.666,85.7394,69700.0
2014-12-05 15:00:00,93.45,93.56,93.45,93.54,44900.0,85.7302,85.8311,85.7302,85.8128,44900.0
2014-12-05 15:30:00,93.55,93.69,93.28,93.65,199600.0,85.8219,85.9504,85.5742,85.9137,199600.0
2014-12-08 09:30:00,93.47,93.88,93.21,93.84,52600.0,85.7485,86.1247,85.51,86.088,52600.0
2014-12-08 10:00:00,93.87,93.95,93.71,93.84,37100.0,86.1155,86.1889,85.9687,86.088,37100.0
2014-12-08 10:30:00,93.81,93.87,93.78,93.82,26600.0,86.0604,86.1155,86.0329,86.0696,26600.0
2014-12-08 11:00:00,93.81,94.0,93.8,93.87,36200.0,86.0604,86.2348,86.0513,86.1155,36200.0
2014-12-08 11:30:00,93.88,93.97,93.86,93.92,41400.0,86.1247,86.2072,86.1063,86.1614,41400.0
2014-12-08 12:00:00,93.89,93.94,93.36,93.46,100800.0,86.1338,86.1797,85.6476,85.7394,100800.0
2014-12-08 12:30:00,93.44,93.62,93.36,93.42,50500.0,85.721,85.8861,85.6476,85.7027,50500.0
2014-12-08 13:00:00,93.41,93.59,93.22,93.26,57300.0,85.6935,85.8586,85.5192,85.5559,57300.0
2014-12-08 13:30:00,93.25,93.27,92.9,92.91,47600.0,85.5467,85.5651,85.2256,85.2348,47600.0
2014-12-08 14:00:00,92.9,92.99,92.7,92.97,63600.0,85.2256,85.3082,85.0421,85.2898,63600.0
2014-12-08 14:30:00,92.99,93.38,92.98,93.27,58800.0,85.3082,85.666,85.299,85.5651,58800.0
2014-12-08 15:00:00,93.26,93.37,93.08,93.35,67400.0,85.5559,85.6568,85.3908,85.6384,67400.0
2014-12-08 15:30:00,93.34,93.38,93.11,93.36,149900.0,85.6293,85.666,85.4183,85.6476,149900.0
2014-12-09 09:30:00,92.09,92.64,90.45,92.22,164100.0,84.4825,84.9871,82.978,84.6018,164100.0
2014-12-09 10:00:00,92.15,92.26,91.7,91.81,92000.0,84.5376,84.6385,84.1248,84.2257,92000.0
2014-12-09 10:30:00,91.78,92.23,91.55,92.02,73800.0,84.1981,84.611,83.9871,84.4183,73800.0
2014-12-09 11:00:00,92.02,92.23,91.89,92.13,42000.0,84.4183,84.611,84.2991,84.5192,42000.0
2014-12-09 11:30:00,92.13,92.18,91.99,92.16,48900.0,84.5192,84.5651,84.3908,84.5468,48900.0
2014-12-09 12:00:00,92.16,92.4,92.05,92.38,45500.0,84.5468,84.7669,84.4458,84.7486,45500.0
2014-12-09 12:30:00,92.38,92.56,92.24,92.5,35200.0,84.7486,84.9137,84.6201,84.8587,35200.0
2014-12-09 13:00:00,92.51,92.72,92.5,92.72,32600.0,84.8678,85.0605,84.8587,85.0605,32600.0
2014-12-09 13:30:00,92.72,92.99,92.6,92.66,71100.0,85.0605,85.3082,84.9504,85.0054,71100.0
2014-12-09 14:00:00,92.7,92.8,92.48,92.5,85300.0,85.0421,85.1339,84.8403,84.8587,85300.0
2014-12-09 14:30:00,92.48,92.53,92.2,92.39,55500.0,84.8403,84.8862,84.5834,84.7578,55500.0
2014-12-09 15:00:00,92.39,92.53,92.35,92.5,79000.0,84.7578,84.8862,84.7211,84.8587,79000.0
2014-12-09 15:30:00,92.49,92.79,92.48,92.73,201000.0,84.8495,85.1247,84.8403,85.0697,201000.0
2014-12-10 09:30:00,92.7,93.27,91.57,93.1,123800.0,85.0421,85.5651,84.0055,85.4091,123800.0
2014-12-10 10:00:00,93.13,93.47,92.98,93.17,81400.0,85.4366,85.7485,85.299,85.4733,81400.0
2014-12-10 10:30:00,93.16,93.46,92.99,93.34,68400.0,85.4641,85.7394,85.3082,85.6293,68400.0
2014-12-10 11:00:00,93.36,93.36,93.06,93.09,38700.0,85.6476,85.6476,85.3724,85.3999,38700.0
2014-12-10 11:30:00,93.07,93.23,92.92,93.13,41800.0,85.3816,85.5284,85.244,85.4366,41800.0
2014-12-10 12:00:00,93.1,93.1,92.73,92.9,55200.0,85.4091,85.4091,85.0697,85.2256,55200.0
2014-12-10 12:30:00,92.9,93.09,92.78,93.09,65300.0,85.2256,85.3999,85.1155,85.3999,65300.0
2014-12-10 13:00:00,93.09,93.19,92.98,93.0,42400.0,85.3999,85.4917,85.299,85.3174,42400.0
2014-12-10 13:30:00,92.99,93.01,92.71,92.79,70700.0,85.3082,85.3265,85.0513,85.1247,70700.0
2014-12-10 14:00:00,92.79,92.85,92.53,92.58,82600.0,85.1247,85.1798,84.8862,84.9321,82600.0
2014-12-10 14:30:00,92.58,92.59,92.19,92.22,110800.0,84.9321,84.9412,84.5743,84.6018,110800.0
2014-12-10 15:00:00,92.23,92.79,92.18,92.63,134100.0,84.611,85.1247,84.5651,84.9779,134100.0
2014-12-10 15:30:00,92.65,92.85,92.36,92.56,243500.0,84.9963,85.1798,84.7302,84.9137,243500.0
2014-12-11 09:30:00,93.14,93.97,92.57,93.88,124300.0,85.4458,86.2072,84.9229,86.1247,124300.0
2014-12-11 10:00:00,93.88,94.0,93.51,93.97,102500.0,86.1247,86.2348,85.7852,86.2072,102500.0
2014-12-11 10:30:00,93.97,94.06,93.79,93.81,96200.0,86.2072,86.2898,86.0421,86.0604,96200.0
2014-12-11 11:00:00,93.77,93.84,93.64,93.75,63700.0,86.0238,86.088,85.9045,86.0054,63700.0
2014-12-11 11:30:00,93.76,93.85,93.69,93.83,51800.0,86.0146,86.0971,85.9504,86.0788,51800.0
2014-12-11 12:00:00,93.84,93.85,93.63,93.75,56800.0,86.088,86.0971,85.8953,86.0054,56800.0
2014-12-11 12:30:00,93.75,93.89,93.67,93.88,84000.0,86.0054,86.1338,85.932,86.1247,84000.0
2014-12-11 13:00:00,93.88,93.94,93.65,93.65,114100.0,86.1247,86.1797,85.9137,85.9137,114100.0
2014-12-11 13:30:00,93.65,94.01,93.65,93.73,68600.0,85.9137,86.2439,85.9137,85.9871,68600.0
2014-12-11 14:00:00,93.73,93.91,93.66,93.68,95100.0,85.9871,86.1522,85.9228,85.9412,95100.0
2014-12-11 14:30:00,93.67,93.91,93.65,93.77,414700.0,85.932,86.1522,85.9137,86.0238,414700.0
2014-12-11 15:00:00,93.77,94.04,93.76,93.84,155000.0,86.0238,86.2714,86.0146,86.088,155000.0
2014-12-11 15:30:00,93.86,94.01,93.28,93.39,338200.0,86.1063,86.2439,85.5742,85.6751,338200.0
2014-12-12 09:30:00,92.22,93.13,90.7,93.02,142900.0,84.6018,85.4366,83.2074,85.3357,142900.0
2014-12-12 10:00:00,92.99,93.11,92.57,92.79,83600.0,85.3082,85.4183,84.9229,85.1247,83600.0
2014-12-12 10:30:00,92.83,93.01,92.5,92.53,80800.0,85.1614,85.3265,84.8587,84.8862,80800.0
2014-12-12 11:00:00,92.56,92.83,92.48,92.52,84600.0,84.9137,85.1614,84.8403,84.877,84600.0
2014-12-12 11:30:00,92.53,92.92,92.53,92.62,64200.0,84.8862,85.244,84.8862,84.9688,64200.0
2014-12-12 12:00:00,92.64,92.9,92.53,92.84,51700.0,84.9871,85.2256,84.8862,85.1706,51700.0
2014-12-12 12:30:00,92.84,92.88,92.53,92.6,43600.0,85.1706,85.2073,84.8862,84.9504,43600.0
2014-12-12 13:00:00,92.6,93.06,92.55,93.04,61800.0,84.9504,85.3724,84.9045,85.3541,61800.0
2014-12-12 13:30:00,93.06,93.27,92.69,93.25,73400.0,85.3724,85.5651,85.033,85.5467,73400.0
2014-12-12 14:00:00,93.25,93.29,93.11,93.16,100300.0,85.5467,85.5834,85.4183,85.4641,100300.0
2014-12-12 14:30:00,93.16,93.28,93.12,93.27,98300.0,85.4641,85.5742,85.4274,85.5651,98300.0
2014-12-12 15:00:00,93.27,93.34,93.11,93.18,134800.0,85.5651,85.6293,85.4183,85.4825,134800.0
2014-12-12 15:30:00,93.19,93.19,92.12,92.18,439700.0,85.4917,85.4917,84.5101,84.5651,439700.0
2014-12-15 09:30:00,93.02,93.02,92.06,92.61,156400.0,85.3357,85.3357,84.455,84.9596,156400.0
2014-12-15 10:00:00,92.61,92.75,92.3,92.7,90800.0,84.9596,85.088,84.6752,85.0421,90800.0
2014-12-15 10:30:00,92.7,92.82,92.29,92.48,94000.0,85.0421,85.1522,84.666,84.8403,94000.0
2014-12-15 11:00:00,92.48,92.53,91.69,91.86,138400.0,84.8403,84.8862,84.1156,84.2715,138400.0
2014-12-15 11:30:00,91.86,92.03,91.6,91.62,80100.0,84.2715,84.4275,84.033,84.0514,80100.0
2014-12-15 12:00:00,91.62,92.32,91.62,92.22,60400.0,84.0514,84.6935,84.0514,84.6018,60400.0
2014-12-15 12:30:00,92.24,92.48,91.99,92.4,56700.0,84.6201,84.8403,84.3908,84.7669,56700.0
2014-12-15 13:00:00,92.4,92.5,92.23,92.33,110600.0,84.7669,84.8587,84.611,84.7027,110600.0
2014-12-15 13:30:00,92.33,92.7,92.26,92.68,133800.0,84.7027,85.0421,84.6385,85.0238,133800.0
2014-12-15 14:00:00,92.68,93.1,92.39,93.03,115400.0,85.0238,85.4091,84.7578,85.3449,115400.0
2014-12-15 14:30:00,93.03,93.3,92.95,92.95,143300.0,85.3449,85.5926,85.2715,85.2715,143300.0
2014-12-15 15:00:00,92.95,93.18,92.9,92.91,136700.0,85.2715,85.4825,85.2256,85.2348,136700.0
2014-12-15 15:30:00,92.91,93.24,92.66,92.67,333000.0,85.2348,85.5375,85.0054,85.0146,333000.0
2014-12-16 09:30:00,92.57,92.95,92.05,92.83,99500.0,84.9229,85.2715,84.4458,85.1614,99500.0
2014-12-16 10:00:00,92.79,92.93,92.32,92.9,61800.0,85.1247,85.2531,84.6935,85.2256,61800.0
2014-12-16 10:30:00,92.92,93.0,92.53,92.95,61800.0,85.244,85.3174,84.8862,85.2715,61800.0
2014-12-16 11:00:00,92.95,93.54,92.81,93.4,62100.0,85.2715,85.8128,85.1431,85.6843,62100.0
2014-12-16 11:30:00,93.41,93.88,93.41,93.72,120600.0,85.6935,86.1247,85.6935,85.9779,120600.0
2014-12-16 12:00:00,93.72,93.75,93.45,93.48,96300.0,85.9779,86.0054,85.7302,85.7577,96300.0
2014-12-16 12:30:00,93.46,93.57,93.2,93.48,112100.0,85.7394,85.8403,85.5008,85.7577,112100.0
2014-12-16 13:00:00,93.48,93.54,92.85,92.91,102300.0,85.7577,85.8128,85.1798,85.2348,102300.0
2014-12-16 13:30:00,92.9,93.36,92.77,93.16,82200.0,85.2256,85.6476,85.1064,85.4641,82200.0
2014-12-16 14:00:00,93.22,93.36,93.0,93.02,69100.0,85.5192,85.6476,85.3174,85.3357,69100.0
2014-12-16 14:30:00,93.06,93.14,92.79,92.81,149700.0,85.3724,85.4458,85.1247,85.1431,149700.0
2014-12-16 15:00:00,92.81,92.93,92.5,92.59,143600.0,85.1431,85.2531,84.8587,84.9412,143600.0
2014-12-16 15:30:00,92.59,92.79,91.94,92.11,592200.0,84.9412,85.1247,84.3449,84.5009,592200.0
2014-12-17 09:30:00,92.03,92.62,91.69,92.48,90000.0,84.4275,84.9688,84.1156,84.8403,90000.0
2014-12-17 10:00:00,92.4,92.48,91.92,92.14,78900.0,84.7669,84.8403,84.3266,84.5284,78900.0
2014-12-17 10:30:00,92.14,92.25,91.95,91.98,64600.0,84.5284,84.6293,84.3541,84.3816,64600.0
2014-12-17 11:00:00,91.99,92.26,91.79,92.15,80400.0,84.3908,84.6385,84.2073,84.5376,80400.0
2014-12-17 11:30:00,92.19,92.49,92.11,92.31,118600.0,84.5743,84.8495,84.5009,84.6844,118600.0
2014-12-17 12:00:00,92.31,92.36,91.67,91.69,45700.0,84.6844,84.7302,84.0972,84.1156,45700.0
2014-12-17 12:30:00,91.68,91.72,91.42,91.62,62100.0,84.1064,84.1431,83.8679,84.0514,62100.0
2014-12-17 13:00:00,91.63,91.95,91.39,91.78,165600.0,84.0605,84.3541,83.8404,84.1981,165600.0
2014-12-17 13:30:00,91.8,92.05,91.7,92.03,105600.0,84.2165,84.4458,84.1248,84.4275,105600.0
2014-12-17 14:00:00,91.99,92.67,91.98,92.48,131300.0,84.3908,85.0146,84.3816,84.8403,131300.0
2014-12-17 14:30:00,92.51,92.72,92.22,92.25,147300.0,84.8678,85.0605,84.6018,84.6293,147300.0
2014-12-17 15:00:00,92.24,92.86,92.0,92.84,247600.0,84.6201,85.1889,84.4,85.1706,247600.0
2014-12-17 15:30:00,92.84,93.2,92.79,92.87,376300.0,85.1706,85.5008,85.1247,85.1981,376300.0
2014-12-18 09:30:00,92.79,93.17,92.09,93.16,298600.0,85.1247,85.4733,84.4825,85.4641,298600.0
2014-12-18 10:00:00,93.2,93.67,92.89,93.62,148100.0,85.5008,85.932,85.2164,85.8861,148100.0
2014-12-18 10:30:00,93.62,93.67,93.3,93.46,127700.0,85.8861,85.932,85.5926,85.7394,127700.0
2014-12-18 11:00:00,93.46,93.46,92.96,93.1,182200.0,85.7394,85.7394,85.2807,85.4091,182200.0
2014-12-18 11:30:00,93.1,93.3,92.99,93.22,141200.0,85.4091,85.5926,85.3082,85.5192,141200.0
2014-12-18 12:00:00,93.23,93.33,93.02,93.21,105400.0,85.5284,85.6201,85.3357,85.51,105400.0
2014-12-18 12:30:00,93.25,93.8,93.25,93.75,120500.0,85.5467,86.0513,85.5467,86.0054,120500.0
2014-12-18 13:00:00,93.76,93.89,93.56,93.87,121800.0,86.0146,86.1338,85.8311,86.1155,121800.0
2014-12-18 13:30:00,93.83,93.99,93.74,93.86,114900.0,86.0788,86.2256,85.9962,86.1063,114900.0
2014-12-18 14:00:00,93.86,94.1,93.68,93.86,172500.0,86.1063,86.3265,85.9412,86.1063,172500.0
2014-12-18 14:30:00,93.87,94.06,93.61,93.74,193100.0,86.1155,86.2898,85.877,85.9962,193100.0
2014-12-18 15:00:00,93.74,94.09,93.67,94.03,220000.0,85.9962,86.3173,85.932,86.2623,220000.0
2014-12-18 15:30:00,94.03,94.48,94.0,94.48,418400.0,86.2623,86.6751,86.2348,86.6751,418400.0
2014-12-19 09:30:00,94.26,95.84,94.26,95.84,803700.0,86.4733,87.9228,86.4733,87.9228,803700.0
2014-12-19 10:00:00,95.84,95.84,95.45,95.62,84000.0,87.9228,87.9228,87.565,87.7209,84000.0
2014-12-19 10:30:00,95.6,95.62,95.32,95.46,132500.0,87.7026,87.7209,87.4457,87.5741,132500.0
2014-12-19 11:00:00,95.45,95.48,95.27,95.46,78200.0,87.565,87.5925,87.3998,87.5741,78200.0
2014-12-19 11:30:00,95.46,95.46,95.21,95.22,54800.0,87.5741,87.5741,87.3448,87.354,54800.0
2014-12-19 12:00:00,95.21,95.21,94.85,94.89,47500.0,87.3448,87.3448,87.0145,87.0512,47500.0
2014-12-19 12:30:00,94.87,94.87,94.62,94.66,41700.0,87.0329,87.0329,86.8035,86.8402,41700.0
2014-12-19 13:00:00,94.66,94.7,94.45,94.46,60700.0,86.8402,86.8769,86.6476,86.6568,60700.0
2014-12-19 13:30:00,94.46,94.49,94.17,94.17,52600.0,86.6568,86.6843,86.3907,86.3907,52600.0
2014-12-19 14:00:00,94.19,94.42,94.18,94.33,70300.0,86.4091,86.6201,86.3999,86.5375,70300.0
2014-12-19 14:30:00,94.31,94.72,94.31,94.7,89400.0,86.5191,86.8953,86.5191,86.8769,89400.0
2014-12-19 15:00:00,94.72,94.72,94.36,94.4,95400.0,86.8953,86.8953,86.565,86.6017,95400.0
2014-12-19 15:30:00,94.41,94.54,93.82,93.92,356700.0,86.6109,86.7301,86.0696,86.1614,356700.0
2014-12-22 09:30:00,94.45,95.24,94.37,94.37,84600.0,86.6476,87.3723,86.5742,86.5742,84600.0
2014-12-22 10:00:00,94.39,94.71,94.2,94.7,43600.0,86.5925,86.8861,86.4182,86.8769,43600.0
2014-12-22 10:30:00,94.69,94.86,94.53,94.7,47300.0,86.8678,87.0237,86.721,86.8769,47300.0
2014-12-22 11:00:00,94.68,94.71,94.2,94.64,164800.0,86.8586,86.8861,86.4182,86.8219,164800.0
2014-12-22 11:30:00,94.63,94.71,94.47,94.47,35400.0,86.8127,86.8861,86.6659,86.6659,35400.0
2014-12-22 12:00:00,94.48,94.66,94.39,94.39,30800.0,86.6751,86.8402,86.5925,86.5925,30800.0
2014-12-22 12:30:00,94.41,94.49,94.24,94.24,40100.0,86.6109,86.6843,86.4549,86.4549,40100.0
2014-12-22 13:00:00,94.24,94.26,94.08,94.23,29900.0,86.4549,86.4733,86.3081,86.4458,29900.0
2014-12-22 13:30:00,94.24,94.31,94.15,94.25,32400.0,86.4549,86.5191,86.3724,86.4641,32400.0
2014-12-22 14:00:00,94.25,94.28,94.14,94.16,47700.0,86.4641,86.4916,86.3632,86.3815,47700.0
2014-12-22 14:30:00,94.19,94.25,94.08,94.19,56700.0,86.4091,86.4641,86.3081,86.4091,56700.0
2014-12-22 15:00:00,94.21,94.48,94.2,94.45,61700.0,86.4274,86.6751,86.4182,86.6476,61700.0
2014-12-22 15:30:00,94.45,94.7,94.39,94.7,212700.0,86.6476,86.8769,86.5925,86.8769,212700.0
2014-12-23 09:30:00,95.1,95.12,94.68,94.86,82800.0,87.2439,87.2622,86.8586,87.0237,82800.0
2014-12-23 10:00:00,94.84,95.24,94.82,95.23,39800.0,87.0054,87.3723,86.987,87.3631,39800.0
2014-12-23 10:30:00,95.2,95.29,94.98,95.19,69400.0,87.3356,87.4182,87.1338,87.3264,69400.0
2014-12-23 11:00:00,95.19,95.24,95.03,95.16,36700.0,87.3264,87.3723,87.1797,87.2989,36700.0
2014-12-23 11:30:00,95.11,95.14,94.93,94.97,69700.0,87.2531,87.2806,87.0879,87.1246,69700.0
2014-12-23 12:00:00,94.98,95.18,94.97,95.08,34400.0,87.1338,87.3173,87.1246,87.2255,34400.0
2014-12-23 12:30:00,95.06,95.16,95.01,95.15,40700.0,87.2072,87.2989,87.1613,87.2898,40700.0
2014-12-23 13:00:00,95.14,95.17,95.1,95.14,14200.0,87.2806,87.3081,87.2439,87.2806,14200.0
2014-12-23 13:30:00,95.15,95.24,95.13,95.16,18400.0,87.2898,87.3723,87.2714,87.2989,18400.0
2014-12-23 14:00:00,95.15,95.18,95.08,95.09,34700.0,87.2898,87.3173,87.2255,87.2347,34700.0
2014-12-23 14:30:00,95.1,95.14,95.02,95.14,40200.0,87.2439,87.2806,87.1705,87.2806,40200.0
2014-12-23 15:00:00,95.12,95.22,95.07,95.13,64200.0,87.2622,87.354,87.2164,87.2714,64200.0
2014-12-23 15:30:00,95.11,95.37,95.07,95.18,200000.0,87.2531,87.4916,87.2164,87.3173,200000.0
2014-12-24 09:30:00,95.3,95.43,95.08,95.17,37500.0,87.4274,87.5466,87.2255,87.3081,37500.0
2014-12-24 10:00:00,95.2,95.38,94.91,95.33,37600.0,87.3356,87.5008,87.0696,87.4549,37600.0
2014-12-24 10:30:00,95.34,95.38,95.08,95.26,34000.0,87.4641,87.5008,87.2255,87.3907,34000.0
2014-12-24 11:00:00,95.23,95.29,95.06,95.16,27400.0,87.3631,87.4182,87.2072,87.2989,27400.0
2014-12-24 11:30:00,95.14,95.14,94.84,94.85,26800.0,87.2806,87.2806,87.0054,87.0145,26800.0
2014-12-24 12:00:00,94.88,95.06,94.8,94.8,30000.0,87.0421,87.2072,86.9687,86.9687,30000.0
2014-12-24 12:30:00,94.8,94.84,94.58,94.6,67800.0,86.9687,87.0054,86.7668,86.7852,67800.0
2014-12-26 09:30:00,94.52,94.93,94.38,94.77,60300.0,86.7118,87.0879,86.5834,86.9411,60300.0
2014-12-26 10:00:00,94.77,94.95,94.55,94.57,39300.0,86.9411,87.1063,86.7393,86.7577,39300.0
2014-12-26 10:30:00,94.56,94.63,94.42,94.63,35800.0,86.7485,86.8127,86.6201,86.8127,35800.0
2014-12-26 11:00:00,94.64,94.65,94.4,94.57,12800.0,86.8219,86.8311,86.6017,86.7577,12800.0
2014-12-26 11:30:00,94.57,94.66,94.48,94.5,10900.0,86.7577,86.8402,86.6751,86.6934,10900.0
2014-12-26 12:00:00,94.52,94.62,94.49,94.55,10400.0,86.7118,86.8035,86.6843,86.7393,10400.0
2014-12-26 12:30:00,94.56,94.64,94.49,94.64,14000.0,86.7485,86.8219,86.6843,86.8219,14000.0
2014-12-26 13:00:00,94.64,94.68,94.56,94.62,13200.0,86.8219,86.8586,86.7485,86.8035,13200.0
2014-12-26 13:30:00,94.63,94.73,94.6,94.67,14500.0,86.8127,86.9044,86.7852,86.8494,14500.0
2014-12-26 14:00:00,94.67,94.74,94.64,94.68,11600.0,86.8494,86.9136,86.8219,86.8586,11600.0
2014-12-26 14:30:00,94.68,94.69,94.36,94.37,23600.0,86.8586,86.8678,86.565,86.5742,23600.0
2014-12-26 15:00:00,94.38,94.42,94.3,94.4,33000.0,86.5834,86.6201,86.51,86.6017,33000.0
2014-12-26 15:30:00,94.41,94.42,94.11,94.2,83400.0,86.6109,86.6201,86.3357,86.4182,83400.0
2014-12-29 09:30:00,94.04,94.45,93.75,94.1,65100.0,86.2714,86.6476,86.0054,86.3265,65100.0
2014-12-29 10:00:00,94.1,94.19,93.78,93.8,54900.0,86.3265,86.4091,86.0329,86.0513,54900.0
2014-12-29 10:30:00,93.81,94.23,93.76,94.23,32600.0,86.0604,86.4458,86.0146,86.4458,32600.0
2014-12-29 11:00:00,94.22,94.43,94.18,94.43,32100.0,86.4366,86.6292,86.3999,86.6292,32100.0
2014-12-29 11:30:00,94.43,94.46,94.19,94.22,36000.0,86.6292,86.6568,86.4091,86.4366,36000.0
2014-12-29 12:00:00,94.22,94.42,94.2,94.34,25000.0,86.4366,86.6201,86.4182,86.5467,25000.0
2014-12-29 12:30:00,94.4,94.44,94.24,94.24,23400.0,86.6017,86.6384,86.4549,86.4549,23400.0
2014-12-29 13:00:00,94.27,94.27,94.01,94.02,20600.0,86.4824,86.4824,86.2439,86.2531,20600.0
2014-12-29 13:30:00,94.03,94.04,93.83,93.85,22700.0,86.2623,86.2714,86.0788,86.0971,22700.0
2014-12-29 14:00:00,93.86,94.04,93.86,93.99,37200.0,86.1063,86.2714,86.1063,86.2256,37200.0
2014-12-29 14:30:00,93.99,94.04,93.92,94.0,23700.0,86.2256,86.2714,86.1614,86.2348,23700.0
2014-12-29 15:00:00,93.99,94.06,93.92,93.94,31400.0,86.2256,86.2898,86.1614,86.1797,31400.0
2014-12-29 15:30:00,93.95,93.97,93.73,93.75,89700.0,86.1889,86.2072,85.9871,86.0054,89700.0
2014-12-30 09:30:00,93.17,94.04,93.17,93.39,124900.0,85.4733,86.2714,85.4733,85.6751,124900.0
2014-12-30 10:00:00,93.44,93.51,93.14,93.18,34400.0,85.721,85.7852,85.4458,85.4825,34400.0
2014-12-30 10:30:00,93.2,93.36,93.13,93.24,29200.0,85.5008,85.6476,85.4366,85.5375,29200.0
2014-12-30 11:00:00,93.25,93.31,93.11,93.21,36600.0,85.5467,85.6018,85.4183,85.51,36600.0
2014-12-30 11:30:00,93.22,93.46,93.21,93.36,36700.0,85.5192,85.7394,85.51,85.6476,36700.0
2014-12-30 12:00:00,93.35,93.36,93.16,93.23,24500.0,85.6384,85.6476,85.4641,85.5284,24500.0
2014-12-30 12:30:00,93.2,93.21,93.0,93.01,18900.0,85.5008,85.51,85.3174,85.3265,18900.0
2014-12-30 13:00:00,93.03,93.03,92.95,92.97,23300.0,85.3449,85.3449,85.2715,85.2898,23300.0
2014-12-30 13:30:00,92.94,92.96,92.64,92.74,37000.0,85.2623,85.2807,84.9871,85.0788,37000.0
2014-12-30 14:00:00,92.75,92.82,92.7,92.79,25300.0,85.088,85.1522,85.0421,85.1247,25300.0
2014-12-30 14:30:00,92.8,92.95,92.78,92.91,55900.0,85.1339,85.2715,85.1155,85.2348,55900.0
2014-12-30 15:00:00,92.9,93.19,92.84,93.16,155100.0,85.2256,85.4917,85.1706,85.4641,155100.0
2014-12-30 15:30:00,93.16,93.27,93.05,93.11,95600.0,85.4641,85.5651,85.3632,85.4183,95600.0
2014-12-31 09:30:00,93.18,93.61,93.12,93.17,78500.0,85.4825,85.877,85.4274,85.4733,78500.0
2014-12-31 10:00:00,93.21,93.4,93.12,93.36,39800.0,85.51,85.6843,85.4274,85.6476,39800.0
2014-12-31 10:30:00,93.36,93.89,93.36,93.85,28700.0,85.6476,86.1338,85.6476,86.0971,28700.0
2014-12-31 11:00:00,93.86,93.87,93.58,93.59,32000.0,86.1063,86.1155,85.8494,85.8586,32000.0
2014-12-31 11:30:00,93.62,93.88,93.62,93.84,38000.0,85.8861,86.1247,85.8861,86.088,38000.0
2014-12-31 12:00:00,93.83,93.84,93.22,93.28,37400.0,86.0788,86.088,85.5192,85.5742,37400.0
2014-12-31 12:30:00,93.28,93.3,93.13,93.18,34900.0,85.5742,85.5926,85.4366,85.4825,34900.0
2014-12-31 13:00:00,93.2,93.22,93.01,93.05,32500.0,85.5008,85.5192,85.3265,85.3632,32500.0
2014-12-31 13:30:00,93.09,93.1,92.83,92.85,33300.0,85.3999,85.4091,85.1614,85.1798,33300.0
2014-12-31 14:00:00,92.85,92.85,92.52,92.61,52700.0,85.1798,85.1798,84.877,84.9596,52700.0
2014-12-31 14:30:00,92.64,92.74,92.43,92.56,76700.0,84.9871,85.0788,84.7944,84.9137,76700.0
2014-12-31 15:00:00,92.58,92.91,92.47,92.77,94900.0,84.9321,85.2348,84.8311,85.1064,94900.0
2014-12-31 15:30:00,92.77,92.79,92.16,92.23,178400.0,85.1064,85.1247,84.5468,84.611,178400.0
2015-01-02 09:30:00,92.64,93.16,92.21,92.47,149900.0,84.9871,85.4641,84.5926,84.8311,149900.0
2015-01-02 10:00:00,92.4,92.45,91.99,92.01,76100.0,84.7669,84.8128,84.3908,84.4091,76100.0
2015-01-02 10:30:00,92.02,92.03,91.42,91.46,105400.0,84.4183,84.4275,83.8679,83.9046,105400.0
2015-01-02 11:00:00,91.44,91.46,90.69,90.78,124400.0,83.8862,83.9046,83.1982,83.2808,124400.0
2015-01-02 11:30:00,90.8,90.89,90.65,90.75,102000.0,83.2991,83.3817,83.1615,83.2532,102000.0
2015-01-02 12:00:00,90.77,90.93,90.71,90.88,79700.0,83.2716,83.4184,83.2165,83.3725,79700.0
2015-01-02 12:30:00,90.88,90.88,90.58,90.63,53100.0,83.3725,83.3725,83.0973,83.1431,53100.0
2015-01-02 13:00:00,90.66,90.78,90.42,90.5,55400.0,83.1707,83.2808,82.9505,83.0239,55400.0
2015-01-02 13:30:00,90.48,90.79,90.37,90.56,119000.0,83.0055,83.2899,82.9046,83.0789,119000.0
2015-01-02 14:00:00,90.55,91.03,90.54,90.95,58700.0,83.0698,83.5101,83.0606,83.4367,58700.0
2015-01-02 14:30:00,90.93,91.12,90.86,90.87,125100.0,83.4184,83.5927,83.3541,83.3633,125100.0
2015-01-02 15:00:00,90.89,91.13,90.78,91.12,115600.0,83.3817,83.6018,83.2808,83.5927,115600.0
2015-01-02 15:30:00,91.13,91.44,91.08,91.23,270200.0,83.6018,83.8862,83.556,83.6936,270200.0
2015-01-05 09:30:00,90.3,90.97,89.99,90.01,182600.0,82.8404,83.4551,82.556,82.5744,182600.0
2015-01-05 10:00:00,89.99,90.26,89.82,90.18,155200.0,82.556,82.8037,82.4001,82.7303,155200.0
2015-01-05 10:30:00,90.17,90.65,89.78,90.61,109900.0,82.7211,83.1615,82.3634,83.1248,109900.0
2015-01-05 11:00:00,90.61,90.74,90.08,90.28,69800.0,83.1248,83.2441,82.6386,82.8221,69800.0
2015-01-05 11:30:00,90.26,90.81,90.26,90.51,61500.0,82.8037,83.3083,82.8037,83.0331,61500.0
2015-01-05 12:00:00,90.53,90.57,90.16,90.16,53800.0,83.0514,83.0881,82.712,82.712,53800.0
2015-01-05 12:30:00,90.14,90.14,89.74,89.87,88200.0,82.6936,82.6936,82.3267,82.4459,88200.0
2015-01-05 13:00:00,89.88,90.67,89.81,90.63,223000.0,82.4551,83.1798,82.3909,83.1431,223000.0
2015-01-05 13:30:00,90.63,90.8,90.35,90.59,80600.0,83.1431,83.2991,82.8863,83.1064,80600.0
2015-01-05 14:00:00,90.58,90.67,90.43,90.57,113000.0,83.0973,83.1798,82.9597,83.0881,113000.0
2015-01-05 14:30:00,90.57,90.95,90.21,90.81,133600.0,83.0881,83.4367,82.7578,83.3083,133600.0
2015-01-05 15:00:00,90.81,91.33,90.79,91.27,363800.0,83.3083,83.7853,83.2899,83.7303,363800.0
2015-01-05 15:30:00,91.27,91.34,90.81,90.84,440200.0,83.7303,83.7945,83.3083,83.3358,440200.0
2015-01-06 09:30:00,90.81,91.2,89.85,89.9,113100.0,83.3083,83.6661,82.4276,82.4734,113100.0
2015-01-06 10:00:00,89.88,90.31,89.73,90.15,110200.0,82.4551,82.8496,82.3175,82.7028,110200.0
2015-01-06 10:30:00,90.16,90.21,89.31,89.42,145700.0,82.712,82.7578,81.9322,82.0331,145700.0
2015-01-06 11:00:00,89.42,89.42,88.9,88.95,110300.0,82.0331,82.0331,81.5561,81.6019,110300.0
2015-01-06 11:30:00,88.95,88.96,88.58,88.6,108700.0,81.6019,81.6111,81.2625,81.2808,108700.0
2015-01-06 12:00:00,88.61,88.62,87.79,87.95,166400.0,81.29,81.2992,80.5378,80.6845,166400.0
2015-01-06 12:30:00,87.93,88.39,87.88,88.29,83600.0,80.6662,81.0882,80.6203,80.9964,83600.0
2015-01-06 13:00:00,88.27,88.28,87.61,87.89,68900.0,80.9781,80.9873,80.3726,80.6295,68900.0
2015-01-06 13:30:00,87.89,88.18,87.81,88.18,74200.0,80.6295,80.8955,80.5561,80.8955,74200.0
2015-01-06 14:00:00,88.16,88.44,87.83,88.44,104000.0,80.8772,81.1341,80.5744,81.1341,104000.0
2015-01-06 14:30:00,88.44,88.72,88.34,88.56,131100.0,81.1341,81.3909,81.0423,81.2441,131100.0
2015-01-06 15:00:00,88.55,89.06,88.4,89.06,154900.0,81.235,81.7028,81.0974,81.7028,154900.0
2015-01-06 15:30:00,89.06,89.07,88.04,88.09,369400.0,81.7028,81.712,80.7671,80.813,369400.0
2015-01-07 09:30:00,87.97,88.65,87.96,88.4,154200.0,80.9304,81.556,80.9212,81.326,154200.0
2015-01-07 10:00:00,88.44,88.67,88.17,88.21,69500.0,81.3628,81.5744,81.1144,81.1512,69500.0
2015-01-07 10:30:00,88.19,88.43,87.89,88.34,60300.0,81.1328,81.3536,80.8568,81.2708,60300.0
2015-01-07 11:00:00,88.34,88.46,87.87,88.11,87100.0,81.2708,81.3812,80.8384,81.0592,87100.0
2015-01-07 11:30:00,88.11,88.83,88.11,88.73,70000.0,81.0592,81.7216,81.0592,81.6296,70000.0
2015-01-07 12:00:00,88.74,88.94,88.66,88.86,108000.0,81.6388,81.8228,81.5652,81.7492,108000.0
2015-01-07 12:30:00,88.88,89.03,88.76,88.86,98300.0,81.7676,81.9056,81.6572,81.7492,98300.0
2015-01-07 13:00:00,88.88,88.93,88.63,88.82,54200.0,81.7676,81.8136,81.5376,81.7124,54200.0
2015-01-07 13:30:00,88.81,89.0,88.79,88.87,49600.0,81.7032,81.878,81.6848,81.7584,49600.0
2015-01-07 14:00:00,88.86,89.04,88.67,88.82,70000.0,81.7492,81.9148,81.5744,81.7124,70000.0
2015-01-07 14:30:00,88.82,88.92,88.62,88.67,68300.0,81.7124,81.8044,81.5284,81.5744,68300.0
2015-01-07 15:00:00,88.7,88.76,88.51,88.7,120300.0,81.602,81.6572,81.4272,81.602,120300.0
2015-01-07 15:30:00,88.7,88.75,88.5,88.67,288800.0,81.602,81.648,81.418,81.5744,288800.0
2015-01-08 09:30:00,89.18,90.16,89.12,89.88,214900.0,82.0436,82.9452,81.9884,82.6876,214900.0
2015-01-08 10:00:00,89.89,90.32,89.81,89.97,106200.0,82.6968,83.0924,82.6232,82.7704,106200.0
2015-01-08 10:30:00,89.97,90.48,89.92,90.47,101700.0,82.7704,83.2396,82.7244,83.2304,101700.0
2015-01-08 11:00:00,90.48,90.63,90.31,90.36,93000.0,83.2396,83.3776,83.0832,83.1292,93000.0
2015-01-08 11:30:00,90.36,90.48,90.08,90.15,62800.0,83.1292,83.2396,82.8716,82.936,62800.0
2015-01-08 12:00:00,90.16,90.19,89.93,89.94,29100.0,82.9452,82.9728,82.7336,82.7428,29100.0
2015-01-08 12:30:00,89.93,89.97,89.82,89.9,35300.0,82.7336,82.7704,82.6324,82.706,35300.0
2015-01-08 13:00:00,89.9,90.1,89.89,89.95,71400.0,82.706,82.89,82.6968,82.752,71400.0
2015-01-08 13:30:00,89.94,90.03,89.9,90.02,68000.0,82.7428,82.8256,82.706,82.8164,68000.0
2015-01-08 14:00:00,90.02,90.26,89.98,90.25,47800.0,82.8164,83.0372,82.7796,83.028,47800.0
2015-01-08 14:30:00,90.24,90.37,90.01,90.03,78900.0,83.0188,83.1384,82.8072,82.8256,78900.0
2015-01-08 15:00:00,90.03,90.29,90.02,90.2,99600.0,82.8256,83.0648,82.8164,82.982,99600.0
2015-01-08 15:30:00,90.18,90.2,89.77,89.86,336000.0,82.9636,82.982,82.5864,82.6692,336000.0
2015-01-09 09:30:00,90.33,90.5,88.87,88.98,200300.0,83.1016,83.258,81.7584,81.8596,200300.0
2015-01-09 10:00:00,88.93,88.99,88.22,88.22,134400.0,81.8136,81.8688,81.1604,81.1604,134400.0
2015-01-09 10:30:00,88.22,88.68,88.13,88.57,155100.0,81.1604,81.5836,81.0776,81.4824,155100.0
2015-01-09 11:00:00,88.56,88.56,87.86,87.95,63400.0,81.4732,81.4732,80.8292,80.912,63400.0
2015-01-09 11:30:00,87.94,88.29,87.86,88.27,69600.0,80.9028,81.2248,80.8292,81.2064,69600.0
2015-01-09 12:00:00,88.27,88.54,88.22,88.38,45000.0,81.2064,81.4548,81.1604,81.3076,45000.0
2015-01-09 12:30:00,88.4,88.47,88.07,88.11,50700.0,81.326,81.3904,81.0224,81.0592,50700.0
2015-01-09 13:00:00,88.08,88.48,88.01,88.25,118800.0,81.0316,81.3996,80.9672,81.188,118800.0
2015-01-09 13:30:00,88.24,88.35,87.99,88.1,95900.0,81.1788,81.28,80.9488,81.05,95900.0
2015-01-09 14:00:00,88.09,88.31,87.95,88.23,135400.0,81.0408,81.2432,80.912,81.1696,135400.0
2015-01-09 14:30:00,88.24,88.31,88.08,88.19,214600.0,81.1788,81.2432,81.0316,81.1328,214600.0
2015-01-09 15:00:00,88.19,88.56,88.12,88.21,170700.0,81.1328,81.4732,81.0684,81.1512,170700.0
2015-01-09 15:30:00,88.22,88.26,87.92,87.97,326400.0,81.1604,81.1972,80.8844,80.9304,326400.0
2015-01-12 09:30:00,87.9,88.27,86.72,86.86,279600.0,80.866,81.2064,79.7804,79.9092,279600.0
2015-01-12 10:00:00,86.86,87.42,86.74,86.99,172600.0,79.9092,80.4244,79.7988,80.0288,172600.0
2015-01-12 10:30:00,87.0,87.38,86.88,87.34,65300.0,80.038,80.3876,79.9276,80.3508,65300.0
2015-01-12 11:00:00,87.36,87.45,87.06,87.13,107600.0,80.3692,80.452,80.0932,80.1576,107600.0
2015-01-12 11:30:00,87.17,87.24,86.92,86.99,51500.0,80.1944,80.2588,79.9644,80.0288,51500.0
2015-01-12 12:00:00,87.0,87.14,86.85,86.95,95500.0,80.038,80.1668,79.9,79.992,95500.0
2015-01-12 12:30:00,86.97,87.13,86.88,86.92,39700.0,80.0104,80.1576,79.9276,79.9644,39700.0
2015-01-12 13:00:00,86.91,86.97,86.73,86.81,46600.0,79.9552,80.0104,79.7896,79.8632,46600.0
2015-01-12 13:30:00,86.84,86.86,86.67,86.69,52100.0,79.8908,79.9092,79.7345,79.7528,52100.0
2015-01-12 14:00:00,86.69,86.79,86.56,86.6,78500.0,79.7528,79.8448,79.6333,79.6701,78500.0
2015-01-12 14:30:00,86.61,86.74,86.54,86.7,89500.0,79.6793,79.7988,79.6149,79.762,89500.0
2015-01-12 15:00:00,86.7,86.87,86.57,86.62,113000.0,79.762,79.9184,79.6425,79.6885,113000.0
2015-01-12 15:30:00,86.62,86.97,86.48,86.71,257600.0,79.6885,80.0104,79.5597,79.7712,257600.0
2015-01-13 09:30:00,87.61,88.92,87.18,88.58,131200.0,80.5992,81.8044,80.2036,81.4916,131200.0
2015-01-13 10:00:00,88.59,88.69,88.3,88.39,67000.0,81.5008,81.5928,81.234,81.3168,67000.0
2015-01-13 10:30:00,88.38,88.6,88.27,88.38,53400.0,81.3076,81.51,81.2064,81.3076,53400.0
2015-01-13 11:00:00,88.39,88.58,88.02,88.18,59500.0,81.3168,81.4916,80.9764,81.1236,59500.0
2015-01-13 11:30:00,88.24,88.24,87.93,88.07,44600.0,81.1788,81.1788,80.8936,81.0224,44600.0
2015-01-13 12:00:00,88.05,88.1,87.56,87.76,30200.0,81.004,81.05,80.5532,80.7372,30200.0
2015-01-13 12:30:00,87.77,87.8,87.57,87.71,19000.0,80.7464,80.774,80.5624,80.6912,19000.0
2015-01-13 13:00:00,87.75,87.86,87.18,87.25,21600.0,80.728,80.8292,80.2036,80.268,21600.0
2015-01-13 13:30:00,87.21,87.21,86.22,86.42,64000.0,80.2312,80.2312,79.3205,79.5045,64000.0
2015-01-13 14:00:00,86.44,86.44,85.71,86.1,140100.0,79.5229,79.5229,78.8513,79.2101,140100.0
2015-01-13 14:30:00,86.11,86.42,85.88,85.88,174200.0,79.2193,79.5045,79.0077,79.0077,174200.0
2015-01-13 15:00:00,85.91,86.26,85.63,85.93,144300.0,79.0353,79.3573,78.7777,79.0537,144300.0
2015-01-13 15:30:00,85.93,86.64,85.93,86.31,327300.0,79.0537,79.7069,79.0537,79.4033,327300.0
2015-01-14 09:30:00,85.2,85.75,85.08,85.45,144800.0,78.3821,78.8881,78.2717,78.6121,144800.0
2015-01-14 10:00:00,85.45,85.93,85.45,85.76,71200.0,78.6121,79.0537,78.6121,78.8973,71200.0
2015-01-14 10:30:00,85.75,85.96,85.48,85.94,58100.0,78.8881,79.0813,78.6397,79.0629,58100.0
2015-01-14 11:00:00,85.96,85.96,85.61,85.7,40000.0,79.0813,79.0813,78.7593,78.8421,40000.0
2015-01-14 11:30:00,85.7,86.08,85.69,85.83,36600.0,78.8421,79.1917,78.8329,78.9617,36600.0
2015-01-14 12:00:00,85.87,85.99,85.66,85.99,76900.0,78.9985,79.1089,78.8053,79.1089,76900.0
2015-01-14 12:30:00,86.02,86.15,85.92,86.08,38600.0,79.1365,79.2561,79.0445,79.1917,38600.0
2015-01-14 13:00:00,86.08,86.14,85.79,85.84,34400.0,79.1917,79.2469,78.9249,78.9709,34400.0
2015-01-14 13:30:00,85.85,85.85,85.25,85.47,40400.0,78.9801,78.9801,78.4281,78.6305,40400.0
2015-01-14 14:00:00,85.51,85.98,85.48,85.92,53500.0,78.6673,79.0997,78.6397,79.0445,53500.0
2015-01-14 14:30:00,85.91,86.02,85.47,85.49,49300.0,79.0353,79.1365,78.6305,78.6489,49300.0
2015-01-14 15:00:00,85.5,86.15,85.5,86.09,105400.0,78.6581,79.2561,78.6581,79.2009,105400.0
2015-01-14 15:30:00,86.06,86.26,85.84,86.22,397400.0,79.1733,79.3573,78.9709,79.3205,397400.0
2015-01-15 09:30:00,86.15,86.64,85.31,85.5,104300.0,79.2561,79.7069,78.4833,78.6581,104300.0
2015-01-15 10:00:00,85.39,86.19,85.26,86.16,74400.0,78.5569,79.2929,78.4373,79.2653,74400.0
2015-01-15 10:30:00,86.11,86.25,85.66,85.66,44200.0,79.2193,79.3481,78.8053,78.8053,44200.0
2015-01-15 11:00:00,85.72,85.82,85.28,85.28,28000.0,78.8605,78.9525,78.4557,78.4557,28000.0
2015-01-15 11:30:00,85.29,85.7,85.28,85.52,29200.0,78.4649,78.8421,78.4557,78.6765,29200.0
2015-01-15 12:00:00,85.52,85.66,85.32,85.39,25300.0,78.6765,78.8053,78.4925,78.5569,25300.0
2015-01-15 12:30:00,85.4,85.4,84.89,85.1,23400.0,78.5661,78.5661,78.0969,78.2901,23400.0
2015-01-15 13:00:00,85.08,85.53,85.03,85.28,24400.0,78.2717,78.6857,78.2257,78.4557,24400.0
2015-01-15 13:30:00,85.24,85.51,85.16,85.32,26600.0,78.4189,78.6673,78.3453,78.4925,26600.0
2015-01-15 14:00:00,85.34,85.55,85.19,85.38,36300.0,78.5109,78.7041,78.3729,78.5477,36300.0
2015-01-15 14:30:00,85.38,85.66,85.32,85.62,61400.0,78.5477,78.8053,78.4925,78.7685,61400.0
2015-01-15 15:00:00,85.58,85.72,85.22,85.4,58800.0,78.7317,78.8605,78.4005,78.5661,58800.0
2015-01-15 15:30:00,85.41,85.57,85.01,85.08,149600.0,78.5753,78.7225,78.2073,78.2717,149600.0
2015-01-16 09:30:00,84.95,85.52,84.75,85.19,167300.0,78.1521,78.6765,77.9681,78.3729,167300.0
2015-01-16 10:00:00,85.2,85.88,85.18,85.78,59500.0,78.3821,79.0077,78.3637,78.9157,59500.0
2015-01-16 10:30:00,85.76,85.87,85.33,85.75,56800.0,78.8973,78.9985,78.5017,78.8881,56800.0
2015-01-16 11:00:00,85.73,86.05,85.56,85.57,62300.0,78.8697,79.1641,78.7133,78.7225,62300.0
2015-01-16 11:30:00,85.56,85.95,85.48,85.86,37200.0,78.7133,79.0721,78.6397,78.9893,37200.0
2015-01-16 12:00:00,85.88,86.01,85.75,85.84,11700.0,79.0077,79.1273,78.8881,78.9709,11700.0
2015-01-16 12:30:00,85.84,86.3,85.84,86.16,18800.0,78.9709,79.3941,78.9709,79.2653,18800.0
2015-01-16 13:00:00,86.19,86.19,85.72,85.78,21300.0,79.2929,79.2929,78.8605,78.9157,21300.0
2015-01-16 13:30:00,85.79,86.02,85.76,85.98,20400.0,78.9249,79.1365,78.8973,79.0997,20400.0
2015-01-16 14:00:00,85.98,86.0,85.77,85.8,16700.0,79.0997,79.1181,78.9065,78.9341,16700.0
2015-01-16 14:30:00,85.83,85.88,85.59,85.88,32000.0,78.9617,79.0077,78.7409,79.0077,32000.0
2015-01-16 15:00:00,85.87,86.11,85.75,85.99,49300.0,78.9985,79.2193,78.8881,79.1089,49300.0
2015-01-16 15:30:00,85.96,86.44,85.95,86.41,344700.0,79.0813,79.5229,79.0721,79.4953,344700.0
2015-01-20 09:30:00,87.02,87.37,86.49,86.62,219800.0,80.0564,80.3784,79.5689,79.6885,219800.0
2015-01-20 10:00:00,86.62,86.85,86.31,86.68,159800.0,79.6885,79.9,79.4033,79.7437,159800.0
2015-01-20 10:30:00,86.67,86.75,86.17,86.64,86900.0,79.7345,79.808,79.2745,79.7069,86900.0
2015-01-20 11:00:00,86.64,86.8,86.51,86.68,70400.0,79.7069,79.854,79.5873,79.7437,70400.0
2015-01-20 11:30:00,86.68,86.78,86.37,86.67,57500.0,79.7437,79.8356,79.4585,79.7345,57500.0
2015-01-20 12:00:00,86.67,86.89,86.56,86.81,55000.0,79.7345,79.9368,79.6333,79.8632,55000.0
2015-01-20 12:30:00,86.81,87.27,86.7,87.22,71100.0,79.8632,80.2864,79.762,80.2404,71100.0
2015-01-20 13:00:00,87.22,87.36,86.89,87.31,64900.0,80.2404,80.3692,79.9368,80.3232,64900.0
2015-01-20 13:30:00,87.31,87.36,87.12,87.22,60400.0,80.3232,80.3692,80.1484,80.2404,60400.0
2015-01-20 14:00:00,87.22,87.49,87.19,87.38,65800.0,80.2404,80.4888,80.2128,80.3876,65800.0
2015-01-20 14:30:00,87.39,87.89,87.39,87.79,85500.0,80.3968,80.8568,80.3968,80.7648,85500.0
2015-01-20 15:00:00,87.79,87.97,87.7,87.73,137700.0,80.7648,80.9304,80.682,80.7096,137700.0
2015-01-20 15:30:00,87.72,87.83,87.4,87.41,289200.0,80.7004,80.8016,80.406,80.4152,289200.0
2015-01-21 09:30:00,85.92,87.93,85.92,87.12,149000.0,79.0445,80.8936,79.0445,80.1484,149000.0
2015-01-21 10:00:00,87.12,87.21,86.67,87.11,103400.0,80.1484,80.2312,79.7345,80.1392,103400.0
2015-01-21 10:30:00,87.12,87.33,86.81,87.2,154400.0,80.1484,80.3416,79.8632,80.222,154400.0
2015-01-21 11:00:00,87.2,87.29,86.93,86.99,85400.0,80.222,80.3048,79.9736,80.0288,85400.0
2015-01-21 11:30:00,87.0,87.05,86.75,86.91,69500.0,80.038,80.084,79.808,79.9552,69500.0
2015-01-21 12:00:00,86.91,87.0,86.7,86.99,50800.0,79.9552,80.038,79.762,80.0288,50800.0
2015-01-21 12:30:00,87.0,87.07,86.57,86.72,55700.0,80.038,80.1024,79.6425,79.7804,55700.0
2015-01-21 13:00:00,86.73,86.94,86.61,86.66,50300.0,79.7896,79.9828,79.6793,79.7253,50300.0
2015-01-21 13:30:00,86.66,86.78,86.38,86.45,58100.0,79.7253,79.8356,79.4677,79.5321,58100.0
2015-01-21 14:00:00,86.46,86.65,86.36,86.53,79600.0,79.5413,79.7161,79.4493,79.6057,79600.0
2015-01-21 14:30:00,86.54,86.76,86.32,86.71,99100.0,79.6149,79.8172,79.4125,79.7712,99100.0
2015-01-21 15:00:00,86.72,86.78,86.42,86.67,100600.0,79.7804,79.8356,79.5045,79.7345,100600.0
2015-01-21 15:30:00,86.67,86.77,86.36,86.38,292500.0,79.7345,79.8264,79.4493,79.4677,292500.0
2015-01-22 09:30:00,86.93,87.6,86.27,87.08,175300.0,79.9736,80.59,79.3665,80.1116,175300.0
2015-01-22 10:00:00,87.07,87.89,87.07,87.64,224900.0,80.1024,80.8568,80.1024,80.6268,224900.0
2015-01-22 10:30:00,87.64,88.05,87.62,87.92,160600.0,80.6268,81.004,80.6084,80.8844,160600.0
2015-01-22 11:00:00,87.96,88.05,87.71,87.93,133300.0,80.9212,81.004,80.6912,80.8936,133300.0
2015-01-22 11:30:00,87.97,88.15,87.81,88.15,109800.0,80.9304,81.096,80.7832,81.096,109800.0
2015-01-22 12:00:00,88.15,88.33,87.96,88.33,160300.0,81.096,81.2616,80.9212,81.2616,160300.0
2015-01-22 12:30:00,88.33,88.4,88.18,88.36,170100.0,81.2616,81.326,81.1236,81.2892,170100.0
2015-01-22 13:00:00,88.36,88.72,88.11,88.29,141000.0,81.2892,81.6204,81.0592,81.2248,141000.0
2015-01-22 13:30:00,88.29,88.52,88.24,88.39,114400.0,81.2248,81.4364,81.1788,81.3168,114400.0
2015-01-22 14:00:00,88.41,88.49,88.06,88.4,138500.0,81.3352,81.4088,81.0132,81.326,138500.0
2015-01-22 14:30:00,88.42,89.14,88.37,89.09,191500.0,81.3444,82.0068,81.2984,81.9608,191500.0
2015-01-22 15:00:00,89.09,89.26,88.85,88.98,201500.0,81.9608,82.1172,81.74,81.8596,201500.0
2015-01-22 15:30:00,88.99,89.04,88.62,88.8,627200.0,81.8688,81.9148,81.5284,81.694,627200.0
2015-01-23 09:30:00,89.39,90.11,88.9,89.92,270400.0,82.2368,82.8992,81.786,82.7244,270400.0
2015-01-23 10:00:00,89.92,90.0,89.32,89.43,202900.0,82.7244,82.798,82.1724,82.2736,202900.0
2015-01-23 10:30:00,89.43,89.44,89.05,89.24,153800.0,82.2736,82.2828,81.924,82.0988,153800.0
2015-01-23 11:00:00,89.24,89.56,89.21,89.38,95100.0,82.0988,82.3932,82.0712,82.2276,95100.0
2015-01-23 11:30:00,89.39,89.39,89.04,89.17,107300.0,82.2368,82.2368,81.9148,82.0344,107300.0
2015-01-23 12:00:00,89.17,89.51,89.07,89.28,56300.0,82.0344,82.3472,81.9424,82.1356,56300.0
2015-01-23 12:30:00,89.3,89.79,89.29,89.71,78200.0,82.154,82.6048,82.1448,82.5312,78200.0
2015-01-23 13:00:00,89.71,89.95,89.62,89.83,171100.0,82.5312,82.752,82.4484,82.6416,171100.0
2015-01-23 13:30:00,89.82,89.94,89.73,89.87,90200.0,82.6324,82.7428,82.5496,82.6784,90200.0
2015-01-23 14:00:00,89.87,89.91,89.65,89.79,130900.0,82.6784,82.7152,82.476,82.6048,130900.0
2015-01-23 14:30:00,89.79,89.79,89.39,89.49,90200.0,82.6048,82.6048,82.2368,82.3288,90200.0
2015-01-23 15:00:00,89.48,89.7,89.35,89.69,87800.0,82.3196,82.522,82.2,82.5128,87800.0
2015-01-23 15:30:00,89.69,89.72,89.38,89.42,229500.0,82.5128,82.5404,82.2276,82.2644,229500.0
2015-01-26 09:30:00,89.46,89.62,88.81,88.94,146200.0,82.3012,82.4484,81.7032,81.8228,146200.0
2015-01-26 10:00:00,88.93,88.96,88.67,88.8,116800.0,81.8136,81.8412,81.5744,81.694,116800.0
2015-01-26 10:30:00,88.8,89.04,88.64,88.96,125900.0,81.694,81.9148,81.5468,81.8412,125900.0
2015-01-26 11:00:00,88.98,88.98,88.77,88.86,115800.0,81.8596,81.8596,81.6664,81.7492,115800.0
2015-01-26 11:30:00,88.85,89.04,88.68,89.0,92600.0,81.74,81.9148,81.5836,81.878,92600.0
2015-01-26 12:00:00,88.99,89.0,88.87,88.91,87300.0,81.8688,81.878,81.7584,81.7952,87300.0
2015-01-26 12:30:00,88.9,88.98,88.77,88.84,90300.0,81.786,81.8596,81.6664,81.7308,90300.0
2015-01-26 13:00:00,88.84,89.18,88.77,89.04,164300.0,81.7308,82.0436,81.6664,81.9148,164300.0
2015-01-26 13:30:00,89.04,89.49,89.03,89.27,173300.0,81.9148,82.3288,81.9056,82.1264,173300.0
2015-01-26 14:00:00,89.28,89.33,89.05,89.26,154400.0,82.1356,82.1816,81.924,82.1172,154400.0
2015-01-26 14:30:00,89.28,89.37,89.09,89.23,141900.0,82.1356,82.2184,81.9608,82.0896,141900.0
2015-01-26 15:00:00,89.23,89.42,89.14,89.24,156500.0,82.0896,82.2644,82.0068,82.0988,156500.0
2015-01-26 15:30:00,89.25,89.46,89.18,89.36,225600.0,82.108,82.3012,82.0436,82.2092,225600.0
2015-01-27 09:30:00,88.19,88.7,87.93,88.5,150800.0,81.1328,81.602,80.8936,81.418,150800.0
2015-01-27 10:00:00,88.49,88.54,88.08,88.08,101200.0,81.4088,81.4548,81.0316,81.0316,101200.0
2015-01-27 10:30:00,88.08,88.08,87.5,88.03,107400.0,81.0316,81.0316,80.498,80.9856,107400.0
2015-01-27 11:00:00,88.03,88.37,87.95,88.24,86300.0,80.9856,81.2984,80.912,81.1788,86300.0
2015-01-27 11:30:00,88.25,88.48,88.11,88.12,62400.0,81.188,81.3996,81.0592,81.0684,62400.0
2015-01-27 12:00:00,88.16,88.83,88.16,88.78,48700.0,81.1052,81.7216,81.1052,81.6756,48700.0
2015-01-27 12:30:00,88.82,88.83,88.46,88.67,45700.0,81.7124,81.7216,81.3812,81.5744,45700.0
2015-01-27 13:00:00,88.67,89.07,88.67,89.04,29300.0,81.5744,81.9424,81.5744,81.9148,29300.0
2015-01-27 13:30:00,89.07,89.12,88.95,89.08,57700.0,81.9424,81.9884,81.832,81.9516,57700.0
2015-01-27 14:00:00,89.07,89.5,89.0,89.47,63400.0,81.9424,82.338,81.878,82.3104,63400.0
2015-01-27 14:30:00,89.47,89.47,88.94,88.94,64200.0,82.3104,82.3104,81.8228,81.8228,64200.0
2015-01-27 15:00:00,88.95,89.15,88.78,88.78,90900.0,81.832,82.016,81.6756,81.6756,90900.0
2015-01-27 15:30:00,88.76,88.92,88.42,88.44,236700.0,81.6572,81.8044,81.3444,81.3628,236700.0
2015-01-28 09:30:00,89.31,89.53,88.76,89.16,115500.0,82.1632,82.3656,81.6572,82.0252,115500.0
2015-01-28 10:00:00,89.19,89.3,88.79,89.04,97500.0,82.0528,82.154,81.6848,81.9148,97500.0
2015-01-28 10:30:00,89.05,89.24,88.35,88.43,104700.0,81.924,82.0988,81.28,81.3536,104700.0
2015-01-28 11:00:00,88.44,88.58,87.92,88.29,118900.0,81.3628,81.4916,80.8844,81.2248,118900.0
2015-01-28 11:30:00,88.29,88.58,88.26,88.55,29000.0,81.2248,81.4916,81.1972,81.464,29000.0
2015-01-28 12:00:00,88.54,89.16,88.51,89.07,72500.0,81.4548,82.0252,81.4272,81.9424,72500.0
2015-01-28 12:30:00,89.08,89.08,88.76,88.78,20000.0,81.9516,81.9516,81.6572,81.6756,20000.0
2015-01-28 13:00:00,88.76,88.81,88.64,88.74,26500.0,81.6572,81.7032,81.5468,81.6388,26500.0
2015-01-28 13:30:00,88.71,88.98,88.71,88.76,36300.0,81.6112,81.8596,81.6112,81.6572,36300.0
2015-01-28 14:00:00,88.79,89.11,88.53,88.69,142000.0,81.6848,81.9792,81.4456,81.5928,142000.0
2015-01-28 14:30:00,88.69,88.91,88.33,88.73,99500.0,81.5928,81.7952,81.2616,81.6296,99500.0
2015-01-28 15:00:00,88.73,88.9,88.05,88.15,85600.0,81.6296,81.786,81.004,81.096,85600.0
2015-01-28 15:30:00,88.15,88.15,87.49,87.49,201900.0,81.096,81.096,80.4888,80.4888,201900.0
2015-01-29 09:30:00,87.32,87.9,87.04,87.41,151800.0,80.3324,80.866,80.0748,80.4152,151800.0
2015-01-29 10:00:00,87.41,87.74,87.08,87.7,93200.0,80.4152,80.7188,80.1116,80.682,93200.0
2015-01-29 10:30:00,87.7,87.7,87.09,87.42,91000.0,80.682,80.682,80.1208,80.4244,91000.0
2015-01-29 11:00:00,87.42,87.56,87.09,87.43,87700.0,80.4244,80.5532,80.1208,80.4336,87700.0
2015-01-29 11:30:00,87.46,87.79,87.44,87.62,72000.0,80.4612,80.7648,80.4428,80.6084,72000.0
2015-01-29 12:00:00,87.62,87.89,87.48,87.63,66600.0,80.6084,80.8568,80.4796,80.6176,66600.0
2015-01-29 12:30:00,87.63,87.69,87.39,87.64,59600.0,80.6176,80.6728,80.3968,80.6268,59600.0
2015-01-29 13:00:00,87.65,87.9,87.46,87.85,59400.0,80.636,80.866,80.4612,80.82,59400.0
2015-01-29 13:30:00,87.86,88.21,87.77,88.07,54700.0,80.8292,81.1512,80.7464,81.0224,54700.0
2015-01-29 14:00:00,88.06,88.2,87.8,88.18,75800.0,81.0132,81.142,80.774,81.1236,75800.0
2015-01-29 14:30:00,88.2,88.26,87.97,88.09,98900.0,81.142,81.1972,80.9304,81.0408,98900.0
2015-01-29 15:00:00,88.09,88.66,88.07,88.59,140500.0,81.0408,81.5652,81.0224,81.5008,140500.0
2015-01-29 15:30:00,88.62,88.79,88.32,88.42,190500.0,81.5284,81.6848,81.2524,81.3444,190500.0
2015-01-30 09:30:00,87.96,88.5,87.58,87.62,155200.0,80.9212,81.418,80.5716,80.6084,155200.0
2015-01-30 10:00:00,87.54,88.1,87.49,87.76,107900.0,80.5348,81.05,80.4888,80.7372,107900.0
2015-01-30 10:30:00,87.76,87.76,87.42,87.62,84400.0,80.7372,80.7372,80.4244,80.6084,84400.0
2015-01-30 11:00:00,87.62,87.92,87.34,87.69,116100.0,80.6084,80.8844,80.3508,80.6728,116100.0
2015-01-30 11:30:00,87.67,87.88,87.34,87.88,83500.0,80.6544,80.8476,80.3508,80.8476,83500.0
2015-01-30 12:00:00,87.9,88.5,87.88,88.42,60400.0,80.866,81.418,80.8476,81.3444,60400.0
2015-01-30 12:30:00,88.43,88.43,88.0,88.05,48000.0,81.3536,81.3536,80.958,81.004,48000.0
2015-01-30 13:00:00,88.05,88.11,87.3,87.76,160800.0,81.004,81.0592,80.314,80.7372,160800.0
2015-01-30 13:30:00,87.76,88.0,87.53,87.9,75900.0,80.7372,80.958,80.5256,80.866,75900.0
2015-01-30 14:00:00,87.89,88.07,87.61,88.06,63600.0,80.8568,81.0224,80.5992,81.0132,63600.0
2015-01-30 14:30:00,88.09,88.14,87.37,87.42,80200.0,81.0408,81.0868,80.3784,80.4244,80200.0
2015-01-30 15:00:00,87.44,87.6,87.08,87.5,104800.0,80.4428,80.59,80.1116,80.498,104800.0
2015-01-30 15:30:00,87.49,87.54,86.73,86.84,245800.0,80.4888,80.5348,79.7896,79.8908,245800.0
2015-02-02 09:30:00,87.51,88.86,86.14,86.32,143200.0,80.5072,81.7492,79.2469,79.4125,143200.0
2015-02-02 10:00:00,86.29,86.45,85.77,86.2,95700.0,79.3849,79.5321,78.9065,79.3021,95700.0
2015-02-02 10:30:00,86.2,86.78,85.95,86.64,87400.0,79.3021,79.8356,79.0721,79.7069,87400.0
2015-02-02 11:00:00,86.64,87.34,86.58,87.24,94200.0,79.7069,80.3508,79.6517,80.2588,94200.0
2015-02-02 11:30:00,87.25,87.6,87.16,87.34,138900.0,80.268,80.59,80.1852,80.3508,138900.0
2015-02-02 12:00:00,87.36,87.49,87.16,87.47,89300.0,80.3692,80.4888,80.1852,80.4704,89300.0
2015-02-02 12:30:00,87.48,87.56,87.09,87.18,75000.0,80.4796,80.5532,80.1208,80.2036,75000.0
2015-02-02 13:00:00,87.18,87.52,87.1,87.33,60500.0,80.2036,80.5164,80.13,80.3416,60500.0
2015-02-02 13:30:00,87.33,87.45,86.89,86.96,70300.0,80.3416,80.452,79.9368,80.0012,70300.0
2015-02-02 14:00:00,86.96,87.5,86.93,87.46,64200.0,80.0012,80.498,79.9736,80.4612,64200.0
2015-02-02 14:30:00,87.49,87.58,87.14,87.32,93400.0,80.4888,80.5716,80.1668,80.3324,93400.0
2015-02-02 15:00:00,87.32,87.82,87.25,87.67,119600.0,80.3324,80.7924,80.268,80.6544,119600.0
2015-02-02 15:30:00,87.67,88.38,87.6,88.28,152100.0,80.6544,81.3076,80.59,81.2156,152100.0
2015-02-03 09:30:00,88.54,89.44,88.54,89.2,117700.0,81.4548,82.2828,81.4548,82.062,117700.0
2015-02-03 10:00:00,89.13,89.49,89.01,89.49,147800.0,81.9976,82.3288,81.8872,82.3288,147800.0
2015-02-03 10:30:00,89.49,89.53,88.81,88.89,103800.0,82.3288,82.3656,81.7032,81.7768,103800.0
2015-02-03 11:00:00,88.89,89.29,88.84,88.91,86700.0,81.7768,82.1448,81.7308,81.7952,86700.0
2015-02-03 11:30:00,88.93,89.28,88.86,88.9,67100.0,81.8136,82.1356,81.7492,81.786,67100.0
2015-02-03 12:00:00,88.9,89.08,88.78,89.0,49800.0,81.786,81.9516,81.6756,81.878,49800.0
2015-02-03 12:30:00,89.0,89.32,88.94,89.2,77100.0,81.878,82.1724,81.8228,82.062,77100.0
2015-02-03 13:00:00,89.21,89.43,89.05,89.35,50200.0,82.0712,82.2736,81.924,82.2,50200.0
2015-02-03 13:30:00,89.35,89.59,89.26,89.57,93400.0,82.2,82.4208,82.1172,82.4024,93400.0
2015-02-03 14:00:00,89.57,89.74,89.5,89.62,163600.0,82.4024,82.5588,82.338,82.4484,163600.0
2015-02-03 14:30:00,89.64,89.98,89.61,89.98,131000.0,82.4668,82.7796,82.4392,82.7796,131000.0
2015-02-03 15:00:00,89.98,90.32,89.84,90.32,231500.0,82.7796,83.0924,82.6508,83.0924,231500.0
2015-02-03 15:30:00,90.32,90.52,90.23,90.49,296600.0,83.0924,83.2764,83.0096,83.2488,296600.0
2015-02-04 09:30:00,89.97,91.0,89.8,90.63,114800.0,82.7704,83.718,82.614,83.3776,114800.0
2015-02-04 10:00:00,90.68,90.74,90.29,90.44,127300.0,83.4236,83.4788,83.0648,83.2028,127300.0
2015-02-04 10:30:00,90.42,90.69,90.21,90.51,120600.0,83.1844,83.4328,82.9912,83.2672,120600.0
2015-02-04 11:00:00,90.49,90.66,90.41,90.6,67600.0,83.2488,83.4052,83.1752,83.35,67600.0
2015-02-04 11:30:00,90.67,90.69,90.48,90.59,75800.0,83.4144,83.4328,83.2396,83.3408,75800.0
2015-02-04 12:00:00,90.59,90.63,90.45,90.48,40500.0,83.3408,83.3776,83.212,83.2396,40500.0
2015-02-04 12:30:00,90.43,90.56,90.3,90.5,36300.0,83.1936,83.3132,83.074,83.258,36300.0
2015-02-04 13:00:00,90.5,90.62,90.41,90.6,44800.0,83.258,83.3684,83.1752,83.35,44800.0
2015-02-04 13:30:00,90.59,90.64,90.4,90.53,70200.0,83.3408,83.3868,83.166,83.2856,70200.0
2015-02-04 14:00:00,90.55,90.65,90.48,90.56,85100.0,83.304,83.396,83.2396,83.3132,85100.0
2015-02-04 14:30:00,90.57,90.74,90.5,90.68,137700.0,83.3224,83.4788,83.258,83.4236,137700.0
2015-02-04 15:00:00,90.7,91.08,90.63,91.08,99900.0,83.442,83.7916,83.3776,83.7916,99900.0
2015-02-04 15:30:00,91.08,91.14,90.32,90.52,181400.0,83.7916,83.8467,83.0924,83.2764,181400.0
2015-02-05 09:30:00,90.47,91.42,90.2,91.29,106000.0,83.2304,84.1043,82.982,83.9847,106000.0
2015-02-05 10:00:00,91.3,91.8,91.08,91.64,116700.0,83.9939,84.4539,83.7916,84.3067,116700.0
2015-02-05 10:30:00,91.64,91.65,91.35,91.56,47100.0,84.3067,84.3159,84.0399,84.2331,47100.0
2015-02-05 11:00:00,91.49,91.49,91.11,91.35,106100.0,84.1687,84.1687,83.8192,84.0399,106100.0
2015-02-05 11:30:00,91.37,91.39,91.25,91.33,61100.0,84.0583,84.0767,83.9479,84.0215,61100.0
2015-02-05 12:00:00,91.36,91.38,91.17,91.18,47300.0,84.0491,84.0675,83.8743,83.8835,47300.0
2015-02-05 12:30:00,91.22,91.33,91.11,91.26,21500.0,83.9203,84.0215,83.8192,83.9571,21500.0
2015-02-05 13:00:00,91.22,91.43,91.21,91.33,43900.0,83.9203,84.1135,83.9111,84.0215,43900.0
2015-02-05 13:30:00,91.33,91.38,91.21,91.3,25700.0,84.0215,84.0675,83.9111,83.9939,25700.0
2015-02-05 14:00:00,91.3,91.44,91.21,91.31,34900.0,83.9939,84.1227,83.9111,84.0031,34900.0
2015-02-05 14:30:00,91.34,91.4,91.26,91.38,35000.0,84.0307,84.0859,83.9571,84.0675,35000.0
2015-02-05 15:00:00,91.38,91.64,91.32,91.64,57000.0,84.0675,84.3067,84.0123,84.3067,57000.0
2015-02-05 15:30:00,91.64,91.8,91.58,91.71,161700.0,84.3067,84.4539,84.2515,84.3711,161700.0
2015-02-06 09:30:00,90.66,91.15,89.95,90.15,361800.0,83.4052,83.8559,82.752,82.936,361800.0
2015-02-06 10:00:00,90.17,90.2,88.7,88.9,511400.0,82.9544,82.982,81.602,81.786,511400.0
2015-02-06 10:30:00,88.92,89.25,88.56,88.92,273400.0,81.8044,82.108,81.4732,81.8044,273400.0
2015-02-06 11:00:00,88.9,88.99,88.51,88.58,221000.0,81.786,81.8688,81.4272,81.4916,221000.0
2015-02-06 11:30:00,88.57,88.85,88.15,88.75,276300.0,81.4824,81.74,81.096,81.648,276300.0
2015-02-06 12:00:00,88.75,89.09,88.68,88.85,195500.0,81.648,81.9608,81.5836,81.74,195500.0
2015-02-06 12:30:00,88.88,89.34,88.68,89.31,271800.0,81.7676,82.1908,81.5836,82.1632,271800.0
2015-02-06 13:00:00,89.31,89.41,88.85,88.86,164500.0,82.1632,82.2552,81.74,81.7492,164500.0
2015-02-06 13:30:00,88.9,88.94,88.43,88.5,138800.0,81.786,81.8228,81.3536,81.418,138800.0
2015-02-06 14:00:00,88.5,88.77,88.3,88.65,117900.0,81.418,81.6664,81.234,81.556,117900.0
2015-02-06 14:30:00,88.67,88.81,88.21,88.22,113500.0,81.5744,81.7032,81.1512,81.1604,113500.0
2015-02-06 15:00:00,88.2,88.34,87.59,87.63,271000.0,81.142,81.2708,80.5808,80.6176,271000.0
2015-02-06 15:30:00,87.63,87.86,87.33,87.84,487300.0,80.6176,80.8292,80.3416,80.8108,487300.0
2015-02-09 09:30:00,87.52,88.91,87.52,88.36,262800.0,80.5164,81.7952,80.5164,81.2892,262800.0
2015-02-09 10:00:00,88.35,88.53,88.0,88.0,153000.0,81.28,81.4456,80.958,80.958,153000.0
2015-02-09 10:30:00,88.0,88.0,86.97,87.45,344900.0,80.958,80.958,80.0104,80.452,344900.0
2015-02-09 11:00:00,87.47,87.82,87.42,87.82,148400.0,80.4704,80.7924,80.4244,80.7924,148400.0
2015-02-09 11:30:00,87.81,87.86,87.68,87.71,67100.0,80.7832,80.8292,80.6636,80.6912,67100.0
2015-02-09 12:00:00,87.75,88.06,87.73,88.05,72500.0,80.728,81.0132,80.7096,81.004,72500.0
2015-02-09 12:30:00,88.06,88.06,87.81,87.94,41100.0,81.0132,81.0132,80.7832,80.9028,41100.0
2015-02-09 13:00:00,87.93,88.14,87.91,88.04,86600.0,80.8936,81.0868,80.8752,80.9948,86600.0
2015-02-09 13:30:00,88.04,88.1,87.89,88.04,54900.0,80.9948,81.05,80.8568,80.9948,54900.0
2015-02-09 14:00:00,88.05,88.13,87.88,88.11,70200.0,81.004,81.0776,80.8476,81.0592,70200.0
2015-02-09 14:30:00,88.11,88.12,87.83,87.87,89400.0,81.0592,81.0684,80.8016,80.8384,89400.0
2015-02-09 15:00:00,87.88,88.15,87.83,88.12,132400.0,80.8476,81.096,80.8016,81.0684,132400.0
2015-02-09 15:30:00,88.13,88.14,87.79,87.84,191900.0,81.0776,81.0868,80.7648,80.8108,191900.0
2015-02-10 09:30:00,88.17,88.91,88.11,88.45,145100.0,81.1144,81.7952,81.0592,81.372,145100.0
2015-02-10 10:00:00,88.45,88.5,88.27,88.43,97100.0,81.372,81.418,81.2064,81.3536,97100.0
2015-02-10 10:30:00,88.42,88.49,88.24,88.45,129900.0,81.3444,81.4088,81.1788,81.372,129900.0
2015-02-10 11:00:00,88.45,88.94,88.38,88.93,84100.0,81.372,81.8228,81.3076,81.8136,84100.0
2015-02-10 11:30:00,88.96,88.99,88.73,88.75,46900.0,81.8412,81.8688,81.6296,81.648,46900.0
2015-02-10 12:00:00,88.76,88.79,88.6,88.73,141800.0,81.6572,81.6848,81.51,81.6296,141800.0
2015-02-10 12:30:00,88.72,88.78,88.57,88.57,99000.0,81.6204,81.6756,81.4824,81.4824,99000.0
2015-02-10 13:00:00,88.58,88.68,88.45,88.64,118900.0,81.4916,81.5836,81.372,81.5468,118900.0
2015-02-10 13:30:00,88.63,88.75,88.6,88.72,87400.0,81.5376,81.648,81.51,81.6204,87400.0
2015-02-10 14:00:00,88.73,88.77,88.68,88.74,69000.0,81.6296,81.6664,81.5836,81.6388,69000.0
2015-02-10 14:30:00,88.74,89.17,88.72,89.17,177300.0,81.6388,82.0344,81.6204,82.0344,177300.0
2015-02-10 15:00:00,89.18,89.25,89.01,89.25,127100.0,82.0436,82.108,81.8872,82.108,127100.0
2015-02-10 15:30:00,89.25,89.27,89.07,89.13,224700.0,82.108,82.1264,81.9424,81.9976,224700.0
2015-02-11 09:30:00,89.37,89.78,89.01,89.53,95300.0,82.2184,82.5956,81.8872,82.3656,95300.0
2015-02-11 10:00:00,89.51,89.55,89.19,89.26,148500.0,82.3472,82.384,82.0528,82.1172,148500.0
2015-02-11 10:30:00,89.26,89.39,89.18,89.22,82200.0,82.1172,82.2368,82.0436,82.0804,82200.0
2015-02-11 11:00:00,89.24,89.37,88.89,88.92,88800.0,82.0988,82.2184,81.7768,81.8044,88800.0
2015-02-11 11:30:00,88.9,89.31,88.82,89.22,59600.0,81.786,82.1632,81.7124,82.0804,59600.0
2015-02-11 12:00:00,89.22,89.25,88.88,89.2,78000.0,82.0804,82.108,81.7676,82.062,78000.0
2015-02-11 12:30:00,89.21,89.28,88.88,88.89,64700.0,82.0712,82.1356,81.7676,81.7768,64700.0
2015-02-11 13:00:00,88.89,88.97,88.57,88.67,87100.0,81.7768,81.8504,81.4824,81.5744,87100.0
2015-02-11 13:30:00,88.71,88.92,88.55,88.79,75000.0,81.6112,81.8044,81.464,81.6848,75000.0
2015-02-11 14:00:00,88.79,89.0,88.64,88.83,139300.0,81.6848,81.878,81.5468,81.7216,139300.0
2015-02-11 14:30:00,88.83,89.13,88.74,88.9,103900.0,81.7216,81.9976,81.6388,81.786,103900.0
2015-02-11 15:00:00,88.9,89.16,88.81,89.1,162700.0,81.786,82.0252,81.7032,81.97,162700.0
2015-02-11 15:30:00,89.1,89.13,88.7,88.79,240600.0,81.97,81.9976,81.602,81.6848,240600.0
2015-02-12 09:30:00,89.18,89.58,88.88,88.89,150800.0,82.0436,82.4116,81.7676,81.7768,150800.0
2015-02-12 10:00:00,88.91,89.28,88.88,89.25,203200.0,81.7952,82.1356,81.7676,82.108,203200.0
2015-02-12 10:30:00,89.24,89.52,89.16,89.19,66200.0,82.0988,82.3564,82.0252,82.0528,66200.0
2015-02-12 11:00:00,89.19,89.41,89.04,89.05,143900.0,82.0528,82.2552,81.9148,81.924,143900.0
2015-02-12 11:30:00,89.07,89.15,88.98,89.01,77400.0,81.9424,82.016,81.8596,81.8872,77400.0
2015-02-12 12:00:00,89.02,89.09,88.67,89.09,119500.0,81.8964,81.9608,81.5744,81.9608,119500.0
2015-02-12 12:30:00,89.12,89.28,89.12,89.21,108700.0,81.9884,82.1356,81.9884,82.0712,108700.0
2015-02-12 13:00:00,89.18,89.28,89.16,89.17,35400.0,82.0436,82.1356,82.0252,82.0344,35400.0
2015-02-12 13:30:00,89.18,89.22,89.06,89.17,46100.0,82.0436,82.0804,81.9332,82.0344,46100.0
2015-02-12 14:00:00,89.15,89.31,89.12,89.27,68300.0,82.016,82.1632,81.9884,82.1264,68300.0
2015-02-12 14:30:00,89.27,89.43,89.19,89.26,134100.0,82.1264,82.2736,82.0528,82.1172,134100.0
2015-02-12 15:00:00,89.29,89.69,89.24,89.44,177000.0,82.1448,82.5128,82.0988,82.2828,177000.0
2015-02-12 15:30:00,89.43,89.52,89.28,89.38,308600.0,82.2736,82.3564,82.1356,82.2276,308600.0
2015-02-13 09:30:00,89.63,89.93,89.45,89.75,239900.0,82.4576,82.7336,82.292,82.568,239900.0
2015-02-13 10:00:00,89.74,90.04,89.61,89.83,236200.0,82.5588,82.8348,82.4392,82.6416,236200.0
2015-02-13 10:30:00,89.86,89.93,89.77,89.82,94300.0,82.6692,82.7336,82.5864,82.6324,94300.0
2015-02-13 11:00:00,89.82,89.98,89.77,89.98,181000.0,82.6324,82.7796,82.5864,82.7796,181000.0
2015-02-13 11:30:00,89.98,90.19,89.94,90.14,104200.0,82.7796,82.9728,82.7428,82.9268,104200.0
2015-02-13 12:00:00,90.15,90.19,90.04,90.06,176300.0,82.936,82.9728,82.8348,82.8532,176300.0
2015-02-13 12:30:00,90.05,90.05,89.92,89.96,72500.0,82.844,82.844,82.7244,82.7612,72500.0
2015-02-13 13:00:00,89.98,90.06,89.96,89.98,106000.0,82.7796,82.8532,82.7612,82.7796,106000.0
2015-02-13 13:30:00,89.99,90.03,89.88,90.0,84600.0,82.7888,82.8256,82.6876,82.798,84600.0
2015-02-13 14:00:00,90.0,90.01,89.87,89.99,126800.0,82.798,82.8072,82.6784,82.7888,126800.0
2015-02-13 14:30:00,89.99,90.01,89.91,90.01,114300.0,82.7888,82.8072,82.7152,82.8072,114300.0
2015-02-13 15:00:00,90.0,90.23,89.93,90.19,182600.0,82.798,83.0096,82.7336,82.9728,182600.0
2015-02-13 15:30:00,90.2,90.28,90.06,90.24,346900.0,82.982,83.0556,82.8532,83.0188,346900.0
2015-02-17 09:30:00,90.01,90.26,89.51,89.96,251800.0,82.8072,83.0372,82.3472,82.7612,251800.0
2015-02-17 10:00:00,89.96,90.17,89.95,90.04,69800.0,82.7612,82.9544,82.752,82.8348,69800.0
2015-02-17 10:30:00,90.01,90.02,89.85,89.94,187200.0,82.8072,82.8164,82.66,82.7428,187200.0
2015-02-17 11:00:00,89.95,90.18,89.91,90.11,89500.0,82.752,82.9636,82.7152,82.8992,89500.0
2015-02-17 11:30:00,90.11,90.25,90.0,90.06,120200.0,82.8992,83.028,82.798,82.8532,120200.0
2015-02-17 12:00:00,90.07,90.11,89.94,90.04,58900.0,82.8624,82.8992,82.7428,82.8348,58900.0
2015-02-17 12:30:00,90.04,90.19,89.98,90.08,53600.0,82.8348,82.9728,82.7796,82.8716,53600.0
2015-02-17 13:00:00,90.08,90.13,89.99,89.99,51900.0,82.8716,82.9176,82.7888,82.7888,51900.0
2015-02-17 13:30:00,89.99,90.06,89.93,90.0,96000.0,82.7888,82.8532,82.7336,82.798,96000.0
2015-02-17 14:00:00,90.0,90.04,89.93,89.93,135800.0,82.798,82.8348,82.7336,82.7336,135800.0
2015-02-17 14:30:00,89.92,89.98,89.88,89.93,137400.0,82.7244,82.7796,82.6876,82.7336,137400.0
2015-02-17 15:00:00,89.93,90.03,89.92,89.99,347600.0,82.7336,82.8256,82.7244,82.7888,347600.0
2015-02-17 15:30:00,89.99,90.3,89.69,90.08,653200.0,82.7888,83.074,82.5128,82.8716,653200.0
2015-02-18 09:30:00,90.0,90.29,89.63,89.65,197600.0,82.798,83.0648,82.4576,82.476,197600.0
2015-02-18 10:00:00,89.66,89.66,89.06,89.08,270600.0,82.4852,82.4852,81.9332,81.9516,270600.0
2015-02-18 10:30:00,89.11,89.56,89.11,89.42,146000.0,81.9792,82.3932,81.9792,82.2644,146000.0
2015-02-18 11:00:00,89.4,89.41,89.18,89.39,104500.0,82.246,82.2552,82.0436,82.2368,104500.0
2015-02-18 11:30:00,89.41,89.58,89.39,89.49,113000.0,82.2552,82.4116,82.2368,82.3288,113000.0
2015-02-18 12:00:00,89.49,89.57,89.38,89.52,93000.0,82.3288,82.4024,82.2276,82.3564,93000.0
2015-02-18 12:30:00,89.51,89.57,89.44,89.5,101300.0,82.3472,82.4024,82.2828,82.338,101300.0
2015-02-18 13:00:00,89.5,89.57,89.47,89.56,117200.0,82.338,82.4024,82.3104,82.3932,117200.0
2015-02-18 13:30:00,89.56,89.57,89.43,89.51,113700.0,82.3932,82.4024,82.2736,82.3472,113700.0
2015-02-18 14:00:00,89.54,89.75,89.52,89.67,267700.0,82.3748,82.568,82.3564,82.4944,267700.0
2015-02-18 14:30:00,89.67,89.97,89.63,89.87,224300.0,82.4944,82.7704,82.4576,82.6784,224300.0
2015-02-18 15:00:00,89.9,89.96,89.67,89.95,175600.0,82.706,82.7612,82.4944,82.752,175600.0
2015-02-18 15:30:00,89.97,89.98,89.69,89.76,215100.0,82.7704,82.7796,82.5128,82.5772,215100.0
2015-02-19 09:30:00,89.72,90.15,89.27,90.08,248400.0,82.5404,82.936,82.1264,82.8716,248400.0
2015-02-19 10:00:00,90.06,90.15,89.77,90.06,110300.0,82.8532,82.936,82.5864,82.8532,110300.0
2015-02-19 10:30:00,90.03,90.25,89.93,89.99,68800.0,82.8256,83.028,82.7336,82.7888,68800.0
2015-02-19 11:00:00,90.01,90.29,89.96,90.25,66000.0,82.8072,83.0648,82.7612,83.028,66000.0
2015-02-19 11:30:00,90.27,90.61,90.21,90.58,66900.0,83.0464,83.3592,82.9912,83.3316,66900.0
2015-02-19 12:00:00,90.58,90.71,90.45,90.63,86300.0,83.3316,83.4512,83.212,83.3776,86300.0
2015-02-19 12:30:00,90.65,90.78,90.42,90.47,124700.0,83.396,83.5156,83.1844,83.2304,124700.0
2015-02-19 13:00:00,90.47,90.59,90.4,90.47,114900.0,83.2304,83.3408,83.166,83.2304,114900.0
2015-02-19 13:30:00,90.5,90.5,90.19,90.26,129800.0,83.258,83.258,82.9728,83.0372,129800.0
2015-02-19 14:00:00,90.26,90.61,90.18,90.57,200900.0,83.0372,83.3592,82.9636,83.3224,200900.0
2015-02-19 14:30:00,90.57,91.18,90.55,91.15,430300.0,83.3224,83.8835,83.304,83.8559,430300.0
2015-02-19 15:00:00,91.15,91.21,90.78,91.05,269800.0,83.8559,83.9111,83.5156,83.764,269800.0
2015-02-19 15:30:00,91.06,91.25,90.97,91.1,428400.0,83.7732,83.9479,83.6904,83.81,428400.0
2015-02-20 09:30:00,94.91,96.61,94.1,95.35,1327700.0,87.3151,88.879,86.5699,87.7199,1327700.0
2015-02-20 10:00:00,95.31,96.24,95.25,95.86,384300.0,87.6831,88.5386,87.6279,88.189,384300.0
2015-02-20 10:30:00,95.87,96.25,95.76,96.05,334700.0,88.1982,88.5478,88.097,88.3638,334700.0
2015-02-20 11:00:00,96.03,96.15,95.73,96.08,442000.0,88.3454,88.4558,88.0694,88.3914,442000.0
2015-02-20 11:30:00,96.08,96.24,95.89,96.0,169600.0,88.3914,88.5386,88.2166,88.3178,169600.0
2015-02-20 12:00:00,96.0,96.19,95.99,96.07,106700.0,88.3178,88.4926,88.3086,88.3822,106700.0
2015-02-20 12:30:00,96.06,96.19,95.9,96.19,142400.0,88.373,88.4926,88.2258,88.4926,142400.0
2015-02-20 13:00:00,96.18,96.89,96.16,96.42,227700.0,88.4834,89.1366,88.465,88.7042,227700.0
2015-02-20 13:30:00,96.39,96.73,96.28,96.63,165800.0,88.6766,88.9894,88.5754,88.8974,165800.0
2015-02-20 14:00:00,96.62,96.72,96.44,96.59,138000.0,88.8882,88.9802,88.7226,88.8606,138000.0
2015-02-20 14:30:00,96.61,96.66,96.25,96.54,138200.0,88.879,88.925,88.5478,88.8146,138200.0
2015-02-20 15:00:00,96.53,96.82,96.47,96.72,207900.0,88.8054,89.0722,88.7502,88.9802,207900.0
2015-02-20 15:30:00,96.72,96.86,96.6,96.71,423500.0,88.9802,89.109,88.8698,88.971,423500.0
2015-02-23 09:30:00,96.53,96.72,96.0,96.15,191900.0,88.8054,88.9802,88.3178,88.4558,191900.0
2015-02-23 10:00:00,96.13,96.41,96.0,96.41,149500.0,88.4374,88.695,88.3178,88.695,149500.0
2015-02-23 10:30:00,96.39,96.68,96.27,96.56,96600.0,88.6766,88.9434,88.5662,88.833,96600.0
2015-02-23 11:00:00,96.56,96.61,96.19,96.25,91700.0,88.833,88.879,88.4926,88.5478,91700.0
2015-02-23 11:30:00,96.24,96.26,95.93,96.09,158900.0,88.5386,88.557,88.2534,88.4006,158900.0
2015-02-23 12:00:00,96.11,96.24,96.05,96.1,69000.0,88.419,88.5386,88.3638,88.4098,69000.0
2015-02-23 12:30:00,96.11,96.23,95.99,96.16,61600.0,88.419,88.5294,88.3086,88.465,61600.0
2015-02-23 13:00:00,96.17,96.27,96.04,96.19,117100.0,88.4742,88.5662,88.3546,88.4926,117100.0
2015-02-23 13:30:00,96.21,96.21,95.95,96.09,68400.0,88.511,88.511,88.2718,88.4006,68400.0
2015-02-23 14:00:00,96.1,96.19,96.02,96.16,78200.0,88.4098,88.4926,88.3362,88.465,78200.0
2015-02-23 14:30:00,96.15,96.31,96.05,96.2,83800.0,88.4558,88.603,88.3638,88.5018,83800.0
2015-02-23 15:00:00,96.21,96.21,95.95,96.16,124400.0,88.511,88.511,88.2718,88.465,124400.0
2015-02-23 15:30:00,96.16,96.36,96.09,96.33,212100.0,88.465,88.649,88.4006,88.6214,212100.0
2015-02-24 09:30:00,96.21,96.33,95.93,96.33,99700.0,88.511,88.6214,88.2534,88.6214,99700.0
2015-02-24 10:00:00,96.28,96.7,96.15,96.44,84100.0,88.5754,88.9618,88.4558,88.7226,84100.0
2015-02-24 10:30:00,96.43,96.45,96.27,96.43,72600.0,88.7134,88.7318,88.5662,88.7134,72600.0
2015-02-24 11:00:00,96.43,96.47,96.3,96.37,66400.0,88.7134,88.7502,88.5938,88.6582,66400.0
2015-02-24 11:30:00,96.36,96.47,96.27,96.38,45400.0,88.649,88.7502,88.5662,88.6674,45400.0
2015-02-24 12:00:00,96.37,96.45,96.32,96.33,35900.0,88.6582,88.7318,88.6122,88.6214,35900.0
2015-02-24 12:30:00,96.32,96.44,96.24,96.36,52800.0,88.6122,88.7226,88.5386,88.649,52800.0
2015-02-24 13:00:00,96.38,96.53,96.32,96.52,30900.0,88.6674,88.8054,88.6122,88.7962,30900.0
2015-02-24 13:30:00,96.54,96.67,96.51,96.62,38100.0,88.8146,88.9342,88.787,88.8882,38100.0
2015-02-24 14:00:00,96.62,96.78,96.58,96.73,54400.0,88.8882,89.0354,88.8514,88.9894,54400.0
2015-02-24 14:30:00,96.72,96.95,96.61,96.95,58600.0,88.9802,89.1918,88.879,89.1918,58600.0
2015-02-24 15:00:00,96.96,97.2,96.83,97.16,150100.0,89.201,89.4218,89.0814,89.385,150100.0
2015-02-24 15:30:00,97.16,97.44,97.05,97.37,324100.0,89.385,89.6426,89.2838,89.5782,324100.0
2015-02-25 09:30:00,97.17,97.49,97.02,97.26,69900.0,89.3942,89.6886,89.2562,89.477,69900.0
2015-02-25 10:00:00,97.26,97.75,97.2,97.69,85500.0,89.477,89.9278,89.4218,89.8726,85500.0
2015-02-25 10:30:00,97.71,98.09,97.69,97.79,91100.0,89.891,90.2406,89.8726,89.9646,91100.0
2015-02-25 11:00:00,97.79,97.81,97.47,97.67,54400.0,89.9646,89.983,89.6702,89.8542,54400.0
2015-02-25 11:30:00,97.67,97.75,97.49,97.56,40000.0,89.8542,89.9278,89.6886,89.753,40000.0
2015-02-25 12:00:00,97.57,97.63,97.25,97.31,45800.0,89.7622,89.8174,89.4678,89.523,45800.0
2015-02-25 12:30:00,97.3,97.31,97.04,97.07,47600.0,89.5138,89.523,89.2746,89.3022,47600.0
2015-02-25 13:00:00,97.08,97.45,97.06,97.42,54400.0,89.3114,89.6518,89.293,89.6242,54400.0
2015-02-25 13:30:00,97.42,97.47,97.3,97.34,39500.0,89.6242,89.6702,89.5138,89.5506,39500.0
2015-02-25 14:00:00,97.34,97.43,97.21,97.28,77400.0,89.5506,89.6334,89.431,89.4954,77400.0
2015-02-25 14:30:00,97.27,97.27,97.02,97.27,87000.0,89.4862,89.4862,89.2562,89.4862,87000.0
2015-02-25 15:00:00,97.26,97.4,97.07,97.3,66700.0,89.477,89.6058,89.3022,89.5138,66700.0
2015-02-25 15:30:00,97.29,97.63,97.28,97.63,151700.0,89.5046,89.8174,89.4954,89.8174,151700.0
2015-02-26 09:30:00,97.53,97.89,97.28,97.5,79000.0,89.7254,90.0566,89.4954,89.6978,79000.0
2015-02-26 10:00:00,97.54,97.88,97.38,97.88,55700.0,89.7346,90.0474,89.5874,90.0474,55700.0
2015-02-26 10:30:00,97.91,97.99,97.75,97.97,60800.0,90.075,90.1486,89.9278,90.1302,60800.0
2015-02-26 11:00:00,97.96,98.07,97.93,98.0,61700.0,90.121,90.2222,90.0934,90.1578,61700.0
2015-02-26 11:30:00,98.03,98.05,97.79,97.9,51700.0,90.1854,90.2038,89.9646,90.0658,51700.0
2015-02-26 12:00:00,97.89,97.99,97.68,97.86,44700.0,90.0566,90.1486,89.8634,90.029,44700.0
2015-02-26 12:30:00,97.84,97.84,97.66,97.73,17300.0,90.0106,90.0106,89.845,89.9094,17300.0
2015-02-26 13:00:00,97.73,97.76,97.49,97.58,48200.0,89.9094,89.937,89.6886,89.7714,48200.0
2015-02-26 13:30:00,97.59,97.67,97.49,97.57,24500.0,89.7806,89.8542,89.6886,89.7622,24500.0
2015-02-26 14:00:00,97.57,97.75,97.57,97.66,42900.0,89.7622,89.9278,89.7622,89.845,42900.0
2015-02-26 14:30:00,97.66,97.76,97.63,97.73,64400.0,89.845,89.937,89.8174,89.9094,64400.0
2015-02-26 15:00:00,97.74,97.86,97.51,97.84,94300.0,89.9186,90.029,89.707,90.0106,94300.0
2015-02-26 15:30:00,97.84,97.85,97.64,97.68,169700.0,90.0106,90.0198,89.8266,89.8634,169700.0
2015-02-27 09:30:00,97.31,97.55,97.12,97.32,119000.0,89.523,89.7438,89.3482,89.5322,119000.0
2015-02-27 10:00:00,97.31,97.47,97.22,97.45,48200.0,89.523,89.6702,89.4402,89.6518,48200.0
2015-02-27 10:30:00,97.45,97.5,97.29,97.31,70300.0,89.6518,89.6978,89.5046,89.523,70300.0
2015-02-27 11:00:00,97.33,97.91,97.32,97.7,76100.0,89.5414,90.075,89.5322,89.8818,76100.0
2015-02-27 11:30:00,97.66,97.84,97.65,97.69,38200.0,89.845,90.0106,89.8358,89.8726,38200.0
2015-02-27 12:00:00,97.72,97.88,97.68,97.88,21700.0,89.9002,90.0474,89.8634,90.0474,21700.0
2015-02-27 12:30:00,97.86,97.86,97.72,97.8,26800.0,90.029,90.029,89.9002,89.9738,26800.0
2015-02-27 13:00:00,97.79,97.87,97.69,97.71,21500.0,89.9646,90.0382,89.8726,89.891,21500.0
2015-02-27 13:30:00,97.7,97.7,97.4,97.45,32300.0,89.8818,89.8818,89.6058,89.6518,32300.0
2015-02-27 14:00:00,97.46,97.49,97.28,97.36,30700.0,89.661,89.6886,89.4954,89.569,30700.0
2015-02-27 14:30:00,97.35,97.44,97.23,97.4,33100.0,89.5598,89.6426,89.4494,89.6058,33100.0
2015-02-27 15:00:00,97.39,97.6,97.39,97.59,83500.0,89.5966,89.7898,89.5966,89.7806,83500.0
2015-02-27 15:30:00,97.59,97.74,97.5,97.62,202200.0,89.7806,89.9186,89.6978,89.8082,202200.0
2015-03-02 09:30:00,97.56,97.98,97.24,97.97,100200.0,89.753,90.1394,89.4586,90.1302,100200.0
2015-03-02 10:00:00,97.97,98.22,97.73,98.21,46100.0,90.1302,90.3602,89.9094,90.351,46100.0
2015-03-02 10:30:00,98.22,98.37,98.1,98.28,42600.0,90.3602,90.4982,90.2498,90.4154,42600.0
2015-03-02 11:00:00,98.29,98.5,98.24,98.48,36400.0,90.4246,90.6178,90.3786,90.5994,36400.0
2015-03-02 11:30:00,98.45,98.63,98.31,98.36,55600.0,90.5718,90.7374,90.443,90.489,55600.0
2015-03-02 12:00:00,98.34,98.39,98.13,98.18,34400.0,90.4706,90.5166,90.2774,90.3234,34400.0
2015-03-02 12:30:00,98.18,98.31,98.11,98.27,22500.0,90.3234,90.443,90.259,90.4062,22500.0
2015-03-02 13:00:00,98.25,98.26,98.13,98.22,22900.0,90.3878,90.397,90.2774,90.3602,22900.0
2015-03-02 13:30:00,98.21,98.44,98.2,98.43,21900.0,90.351,90.5626,90.3418,90.5534,21900.0
2015-03-02 14:00:00,98.44,98.57,98.4,98.52,66600.0,90.5626,90.6822,90.5258,90.6362,66600.0
2015-03-02 14:30:00,98.52,98.58,98.48,98.56,38900.0,90.6362,90.6914,90.5994,90.673,38900.0
2015-03-02 15:00:00,98.56,98.64,98.49,98.51,75100.0,90.673,90.7466,90.6086,90.627,75100.0
2015-03-02 15:30:00,98.5,98.69,98.48,98.68,166600.0,90.6178,90.7926,90.5994,90.7834,166600.0
2015-03-03 09:30:00,98.33,98.55,97.86,98.05,74000.0,90.4614,90.6638,90.029,90.2038,74000.0
2015-03-03 10:00:00,98.01,98.21,97.79,98.09,70400.0,90.167,90.351,89.9646,90.2406,70400.0
2015-03-03 10:30:00,98.07,98.07,97.76,97.81,58900.0,90.2222,90.2222,89.937,89.983,58900.0
2015-03-03 11:00:00,97.79,97.93,97.68,97.76,31700.0,89.9646,90.0934,89.8634,89.937,31700.0
2015-03-03 11:30:00,97.75,97.93,97.6,97.9,37700.0,89.9278,90.0934,89.7898,90.0658,37700.0
2015-03-03 12:00:00,97.86,98.0,97.79,97.84,23500.0,90.029,90.1578,89.9646,90.0106,23500.0
2015-03-03 12:30:00,97.85,98.13,97.85,98.11,41300.0,90.0198,90.2774,90.0198,90.259,41300.0
2015-03-03 13:00:00,98.14,98.22,97.96,98.03,52600.0,90.2866,90.3602,90.121,90.1854,52600.0
2015-03-03 13:30:00,98.04,98.19,97.99,98.1,37600.0,90.1946,90.3326,90.1486,90.2498,37600.0
2015-03-03 14:00:00,98.12,98.12,97.97,98.05,194300.0,90.2682,90.2682,90.1302,90.2038,194300.0
2015-03-03 14:30:00,98.05,98.09,97.97,98.05,89400.0,90.2038,90.2406,90.1302,90.2038,89400.0
2015-03-03 15:00:00,98.05,98.07,97.95,98.03,121700.0,90.2038,90.2222,90.1118,90.1854,121700.0
2015-03-03 15:30:00,98.03,98.05,97.93,97.99,178000.0,90.1854,90.2038,90.0934,90.1486,178000.0
2015-03-04 09:30:00,97.41,97.62,96.88,97.25,123400.0,89.615,89.8082,89.1274,89.4678,123400.0
2015-03-04 10:00:00,97.29,97.5,97.11,97.47,86300.0,89.5046,89.6978,89.339,89.6702,86300.0
2015-03-04 10:30:00,97.44,97.83,97.39,97.83,98700.0,89.6426,90.0014,89.5966,90.0014,98700.0
2015-03-04 11:00:00,97.8,97.94,97.66,97.71,79900.0,89.9738,90.1026,89.845,89.891,79900.0
2015-03-04 11:30:00,97.71,97.85,97.54,97.66,37000.0,89.891,90.0198,89.7346,89.845,37000.0
2015-03-04 12:00:00,97.68,98.08,97.62,98.03,50900.0,89.8634,90.2314,89.8082,90.1854,50900.0
2015-03-04 12:30:00,98.04,98.06,97.79,97.85,36900.0,90.1946,90.213,89.9646,90.0198,36900.0
2015-03-04 13:00:00,97.86,97.95,97.71,97.73,49800.0,90.029,90.1118,89.891,89.9094,49800.0
2015-03-04 13:30:00,97.75,97.78,97.47,97.53,57500.0,89.9278,89.9554,89.6702,89.7254,57500.0
2015-03-04 14:00:00,97.56,97.59,97.43,97.49,34800.0,89.753,89.7806,89.6334,89.6886,34800.0
2015-03-04 14:30:00,97.47,97.71,97.42,97.7,48500.0,89.6702,89.891,89.6242,89.8818,48500.0
2015-03-04 15:00:00,97.7,97.72,97.47,97.56,57200.0,89.8818,89.9002,89.6702,89.753,57200.0
2015-03-04 15:30:00,97.56,97.62,97.42,97.45,132800.0,89.753,89.8082,89.6242,89.6518,132800.0
2015-03-05 09:30:00,97.58,97.66,96.83,97.63,114600.0,89.7714,89.845,89.0814,89.8174,114600.0
2015-03-05 10:00:00,97.58,97.81,97.39,97.6,103000.0,89.7714,89.983,89.5966,89.7898,103000.0
2015-03-05 10:30:00,97.66,97.67,97.46,97.54,60400.0,89.845,89.8542,89.661,89.7346,60400.0
2015-03-05 11:00:00,97.56,97.65,97.38,97.57,50700.0,89.753,89.8358,89.5874,89.7622,50700.0
2015-03-05 11:30:00,97.6,97.92,97.6,97.78,25900.0,89.7898,90.0842,89.7898,89.9554,25900.0
2015-03-05 12:00:00,97.79,97.83,97.66,97.74,34900.0,89.9646,90.0014,89.845,89.9186,34900.0
2015-03-05 12:30:00,97.74,97.8,97.64,97.73,54300.0,89.9186,89.9738,89.8266,89.9094,54300.0
2015-03-05 13:00:00,97.7,97.78,97.66,97.67,38000.0,89.8818,89.9554,89.845,89.8542,38000.0
2015-03-05 13:30:00,97.69,97.93,97.65,97.89,33600.0,89.8726,90.0934,89.8358,90.0566,33600.0
2015-03-05 14:00:00,97.89,98.06,97.88,97.95,63400.0,90.0566,90.213,90.0474,90.1118,63400.0
2015-03-05 14:30:00,97.96,98.12,97.9,98.0,86800.0,90.121,90.2682,90.0658,90.1578,86800.0
2015-03-05 15:00:00,98.0,98.14,97.94,98.14,59300.0,90.1578,90.2866,90.1026,90.2866,59300.0
2015-03-05 15:30:00,98.14,98.18,97.96,98.1,166200.0,90.2866,90.3234,90.121,90.2498,166200.0
2015-03-06 09:30:00,97.64,97.85,97.13,97.64,146000.0,89.8266,90.0198,89.3574,89.8266,146000.0
2015-03-06 10:00:00,97.65,98.08,97.62,98.02,84900.0,89.8358,90.2314,89.8082,90.1762,84900.0
2015-03-06 10:30:00,98.0,98.26,97.91,97.92,104700.0,90.1578,90.397,90.075,90.0842,104700.0
2015-03-06 11:00:00,97.94,97.97,97.39,97.56,168700.0,90.1026,90.1302,89.5966,89.753,168700.0
2015-03-06 11:30:00,97.48,97.64,97.34,97.43,58500.0,89.6794,89.8266,89.5506,89.6334,58500.0
2015-03-06 12:00:00,97.46,97.64,97.33,97.48,55200.0,89.661,89.8266,89.5414,89.6794,55200.0
2015-03-06 12:30:00,97.47,97.55,97.35,97.53,48400.0,89.6702,89.7438,89.5598,89.7254,48400.0
2015-03-06 13:00:00,97.55,97.59,97.37,97.5,63700.0,89.7438,89.7806,89.5782,89.6978,63700.0
2015-03-06 13:30:00,97.53,97.53,97.27,97.5,58200.0,89.7254,89.7254,89.4862,89.6978,58200.0
2015-03-06 14:00:00,97.49,97.65,97.22,97.45,84200.0,89.6886,89.8358,89.4402,89.6518,84200.0
2015-03-06 14:30:00,97.44,97.5,97.28,97.38,81900.0,89.6426,89.6978,89.4954,89.5874,81900.0
2015-03-06 15:00:00,97.39,97.6,97.3,97.37,87800.0,89.5966,89.7898,89.5138,89.5782,87800.0
2015-03-06 15:30:00,97.36,97.47,97.23,97.43,270000.0,89.569,89.6702,89.4494,89.6334,270000.0
2015-03-09 09:30:00,97.66,97.66,97.14,97.32,95500.0,89.845,89.845,89.3666,89.5322,95500.0
2015-03-09 10:00:00,97.32,97.37,96.91,97.06,84000.0,89.5322,89.5782,89.155,89.293,84000.0
2015-03-09 10:30:00,97.08,97.38,97.05,97.29,36900.0,89.3114,89.5874,89.2838,89.5046,36900.0
2015-03-09 11:00:00,97.29,97.55,97.26,97.52,28500.0,89.5046,89.7438,89.477,89.7162,28500.0
2015-03-09 11:30:00,97.55,97.68,97.42,97.47,34900.0,89.7438,89.8634,89.6242,89.6702,34900.0
2015-03-09 12:00:00,97.5,97.51,97.26,97.29,43800.0,89.6978,89.707,89.477,89.5046,43800.0
2015-03-09 12:30:00,97.3,97.66,97.3,97.6,188300.0,89.5138,89.845,89.5138,89.7898,188300.0
2015-03-09 13:00:00,97.6,97.9,97.57,97.83,71800.0,89.7898,90.0658,89.7622,90.0014,71800.0
2015-03-09 13:30:00,97.9,97.9,97.77,97.79,38000.0,90.0658,90.0658,89.9462,89.9646,38000.0
2015-03-09 14:00:00,97.8,97.83,97.72,97.81,54000.0,89.9738,90.0014,89.9002,89.983,54000.0
2015-03-09 14:30:00,97.79,97.81,97.69,97.76,88500.0,89.9646,89.983,89.8726,89.937,88500.0
2015-03-09 15:00:00,97.76,97.76,97.63,97.72,58900.0,89.937,89.937,89.8174,89.9002,58900.0
2015-03-09 15:30:00,97.73,97.76,97.62,97.64,153200.0,89.9094,89.937,89.8082,89.8266,153200.0
2015-03-10 09:30:00,96.66,96.76,96.08,96.12,67400.0,88.925,89.017,88.3914,88.4282,67400.0
2015-03-10 10:00:00,96.13,96.41,95.98,96.19,41600.0,88.4374,88.695,88.2994,88.4926,41600.0
2015-03-10 10:30:00,96.18,96.34,96.0,96.21,52000.0,88.4834,88.6306,88.3178,88.511,52000.0
2015-03-10 11:00:00,96.24,96.91,96.23,96.79,53000.0,88.5386,89.155,88.5294,89.0446,53000.0
2015-03-10 11:30:00,96.81,96.95,96.17,96.18,39800.0,89.063,89.1918,88.4742,88.4834,39800.0
2015-03-10 12:00:00,96.18,96.23,95.97,96.1,53600.0,88.4834,88.5294,88.2902,88.4098,53600.0
2015-03-10 12:30:00,96.08,96.27,96.05,96.18,51200.0,88.3914,88.5662,88.3638,88.4834,51200.0
2015-03-10 13:00:00,96.19,96.38,96.08,96.3,24800.0,88.4926,88.6674,88.3914,88.5938,24800.0
2015-03-10 13:30:00,96.27,96.37,96.17,96.27,26000.0,88.5662,88.6582,88.4742,88.5662,26000.0
2015-03-10 14:00:00,96.3,96.41,96.04,96.07,103400.0,88.5938,88.695,88.3546,88.3822,103400.0
2015-03-10 14:30:00,96.07,96.21,95.92,95.99,85200.0,88.3822,88.511,88.2442,88.3086,85200.0
2015-03-10 15:00:00,95.98,96.06,95.87,95.91,102200.0,88.2994,88.373,88.1982,88.235,102200.0
2015-03-10 15:30:00,95.91,95.92,95.38,95.38,295300.0,88.235,88.2442,87.7475,87.7475,295300.0
2015-03-11 09:30:00,95.47,96.12,95.36,95.99,87800.0,87.8303,88.4282,87.7291,88.3086,87800.0
2015-03-11 10:00:00,96.02,96.07,95.57,95.69,38100.0,88.3362,88.3822,87.9223,88.0326,38100.0
2015-03-11 10:30:00,95.71,95.8,95.46,95.63,62800.0,88.051,88.1338,87.8211,87.9774,62800.0
2015-03-11 11:00:00,95.58,95.8,95.44,95.78,38500.0,87.9314,88.1338,87.8027,88.1154,38500.0
2015-03-11 11:30:00,95.78,95.88,95.72,95.79,55400.0,88.1154,88.2074,88.0602,88.1246,55400.0
2015-03-11 12:00:00,95.82,95.84,95.49,95.58,31300.0,88.1522,88.1706,87.8487,87.9314,31300.0
2015-03-11 12:30:00,95.59,95.77,95.5,95.58,54200.0,87.9406,88.1062,87.8579,87.9314,54200.0
2015-03-11 13:00:00,95.58,95.62,95.34,95.47,36400.0,87.9314,87.9682,87.7107,87.8303,36400.0
2015-03-11 13:30:00,95.48,95.49,95.1,95.19,38900.0,87.8395,87.8487,87.4899,87.5727,38900.0
2015-03-11 14:00:00,95.19,95.46,95.16,95.37,43100.0,87.5727,87.8211,87.5451,87.7383,43100.0
2015-03-11 14:30:00,95.36,95.43,95.23,95.43,41000.0,87.7291,87.7935,87.6095,87.7935,41000.0
2015-03-11 15:00:00,95.42,95.42,95.13,95.14,94200.0,87.7843,87.7843,87.5175,87.5267,94200.0
2015-03-11 15:30:00,95.14,95.25,95.01,95.19,179700.0,87.5267,87.6279,87.4071,87.5727,179700.0
2015-03-12 09:30:00,95.4,96.0,95.24,95.9,63000.0,87.7659,88.3178,87.6187,88.2258,63000.0
2015-03-12 10:00:00,95.98,96.01,95.64,95.73,39600.0,88.2994,88.327,87.9866,88.0694,39600.0
2015-03-12 10:30:00,95.69,95.93,95.66,95.87,36200.0,88.0326,88.2534,88.005,88.1982,36200.0
2015-03-12 11:00:00,95.89,96.13,95.76,96.03,35500.0,88.2166,88.4374,88.097,88.3454,35500.0
2015-03-12 11:30:00,96.04,96.11,95.87,96.04,25800.0,88.3546,88.419,88.1982,88.3546,25800.0
2015-03-12 12:00:00,96.04,96.14,96.0,96.07,25000.0,88.3546,88.4466,88.3178,88.3822,25000.0
2015-03-12 12:30:00,96.06,96.1,95.98,96.04,31200.0,88.373,88.4098,88.2994,88.3546,31200.0
2015-03-12 13:00:00,96.01,96.09,95.96,96.03,22300.0,88.327,88.4006,88.281,88.3454,22300.0
2015-03-12 13:30:00,96.01,96.35,95.99,96.35,50500.0,88.327,88.6398,88.3086,88.6398,50500.0
2015-03-12 14:00:00,96.34,96.52,96.27,96.42,53700.0,88.6306,88.7962,88.5662,88.7042,53700.0
2015-03-12 14:30:00,96.45,96.51,96.31,96.5,48600.0,88.7318,88.787,88.603,88.7778,48600.0
2015-03-12 15:00:00,96.51,96.64,96.5,96.59,40200.0,88.787,88.9066,88.7778,88.8606,40200.0
2015-03-12 15:30:00,96.59,96.74,96.49,96.68,110900.0,88.8606,88.9986,88.7686,88.9434,110900.0
2015-03-13 09:30:00,96.34,97.2,96.32,97.15,95400.0,88.6306,89.4218,88.6122,89.3758,95400.0
2015-03-13 10:00:00,97.12,97.47,96.9,97.37,161600.0,89.3482,89.6702,89.1458,89.5782,161600.0
2015-03-13 10:30:00,97.36,97.92,97.13,97.27,171700.0,89.569,90.0842,89.3574,89.4862,171700.0
2015-03-13 11:00:00,97.25,97.41,97.13,97.14,102500.0,89.4678,89.615,89.3574,89.3666,102500.0
2015-03-13 11:30:00,97.18,97.26,96.96,97.26,98800.0,89.4034,89.477,89.201,89.477,98800.0
2015-03-13 12:00:00,97.23,97.23,96.92,96.98,64500.0,89.4494,89.4494,89.1642,89.2194,64500.0
2015-03-13 12:30:00,96.98,97.24,96.95,97.1,29500.0,89.2194,89.4586,89.1918,89.3298,29500.0
2015-03-13 13:00:00,97.07,97.08,96.96,97.02,64000.0,89.3022,89.3114,89.201,89.2562,64000.0
2015-03-13 13:30:00,97.01,97.12,96.93,96.96,82100.0,89.247,89.3482,89.1734,89.201,82100.0
2015-03-13 14:00:00,96.96,97.21,96.92,97.2,97100.0,89.201,89.431,89.1642,89.4218,97100.0
2015-03-13 14:30:00,97.2,97.52,97.08,97.47,86400.0,89.4218,89.7162,89.3114,89.6702,86400.0
2015-03-13 15:00:00,97.48,97.63,97.36,97.61,101100.0,89.6794,89.8174,89.569,89.799,101100.0
2015-03-13 15:30:00,97.62,97.99,97.53,97.76,181400.0,89.8082,90.1486,89.7254,89.937,181400.0
2015-03-16 09:30:00,98.17,99.21,97.8,99.14,98300.0,90.3142,91.271,89.9738,91.2066,98300.0
2015-03-16 10:00:00,99.13,99.6,99.05,99.49,134000.0,91.1974,91.6298,91.1238,91.5286,134000.0
2015-03-16 10:30:00,99.51,99.61,99.26,99.6,76600.0,91.547,91.639,91.317,91.6298,76600.0
2015-03-16 11:00:00,99.63,99.73,99.36,99.47,94100.0,91.6574,91.7494,91.409,91.5102,94100.0
2015-03-16 11:30:00,99.49,99.52,99.32,99.39,39700.0,91.5286,91.5562,91.3722,91.4366,39700.0
2015-03-16 12:00:00,99.38,99.46,99.16,99.31,40500.0,91.4274,91.501,91.225,91.363,40500.0
2015-03-16 12:30:00,99.31,99.4,99.19,99.19,48900.0,91.363,91.4458,91.2526,91.2526,48900.0
2015-03-16 13:00:00,99.14,99.4,99.06,99.4,48900.0,91.2066,91.4458,91.133,91.4458,48900.0
2015-03-16 13:30:00,99.38,99.5,99.31,99.46,36300.0,91.4274,91.5378,91.363,91.501,36300.0
2015-03-16 14:00:00,99.46,99.65,99.37,99.59,40300.0,91.501,91.6758,91.4182,91.6206,40300.0
2015-03-16 14:30:00,99.6,99.73,99.5,99.68,92300.0,91.6298,91.7494,91.5378,91.7034,92300.0
2015-03-16 15:00:00,99.68,99.75,99.54,99.56,115700.0,91.7034,91.7678,91.5746,91.593,115700.0
2015-03-16 15:30:00,99.55,99.58,99.34,99.37,229600.0,91.5838,91.6114,91.3906,91.4182,229600.0
2015-03-17 09:30:00,98.75,99.38,98.41,98.99,216300.0,90.8478,91.4274,90.535,91.0686,216300.0
2015-03-17 10:00:00,98.99,99.13,98.87,99.13,94600.0,91.0686,91.1974,90.9582,91.1974,94600.0
2015-03-17 10:30:00,99.13,99.19,98.99,99.02,64800.0,91.1974,91.2526,91.0686,91.0962,64800.0
2015-03-17 11:00:00,99.01,99.03,98.76,98.89,93200.0,91.087,91.1054,90.857,90.9766,93200.0
2015-03-17 11:30:00,98.87,99.13,98.83,99.02,71000.0,90.9582,91.1974,90.9214,91.0962,71000.0
2015-03-17 12:00:00,99.0,99.08,98.91,98.97,57500.0,91.0778,91.1514,90.995,91.0502,57500.0
2015-03-17 12:30:00,99.0,99.21,98.97,99.15,56900.0,91.0778,91.271,91.0502,91.2158,56900.0
2015-03-17 13:00:00,99.16,99.17,99.02,99.02,68800.0,91.225,91.2342,91.0962,91.0962,68800.0
2015-03-17 13:30:00,99.01,99.31,98.98,99.23,76700.0,91.087,91.363,91.0594,91.2894,76700.0
2015-03-17 14:00:00,99.25,99.35,99.01,99.06,56300.0,91.3078,91.3998,91.087,91.133,56300.0
2015-03-17 14:30:00,99.05,99.08,98.96,99.02,75200.0,91.1238,91.1514,91.041,91.0962,75200.0
2015-03-17 15:00:00,99.02,99.36,99.01,99.27,76300.0,91.0962,91.409,91.087,91.3262,76300.0
2015-03-17 15:30:00,99.25,99.38,98.94,98.99,172700.0,91.3078,91.4274,91.0226,91.0686,172700.0
2015-03-18 09:30:00,98.65,99.26,98.44,98.98,125700.0,90.7558,91.317,90.5626,91.0594,125700.0
2015-03-18 10:00:00,98.96,99.13,98.88,98.96,56200.0,91.041,91.1974,90.9674,91.041,56200.0
2015-03-18 10:30:00,98.92,99.23,98.87,99.15,86000.0,91.0042,91.2894,90.9582,91.2158,86000.0
2015-03-18 11:00:00,99.16,99.28,98.96,98.96,43300.0,91.225,91.3354,91.041,91.041,43300.0
2015-03-18 11:30:00,98.93,99.03,98.83,98.94,48600.0,91.0134,91.1054,90.9214,91.0226,48600.0
2015-03-18 12:00:00,98.94,98.97,98.8,98.8,30600.0,91.0226,91.0502,90.8938,90.8938,30600.0
2015-03-18 12:30:00,98.8,98.93,98.79,98.84,31800.0,90.8938,91.0134,90.8846,90.9306,31800.0
2015-03-18 13:00:00,98.86,98.96,98.8,98.89,101000.0,90.949,91.041,90.8938,90.9766,101000.0
2015-03-18 13:30:00,98.87,98.93,98.65,98.87,34900.0,90.9582,91.0134,90.7558,90.9582,34900.0
2015-03-18 14:00:00,98.94,100.11,98.76,99.81,189600.0,91.0226,92.0989,90.857,91.823,189600.0
2015-03-18 14:30:00,99.83,100.13,99.83,100.07,98400.0,91.8414,92.1173,91.8414,92.0621,98400.0
2015-03-18 15:00:00,100.06,100.66,100.0,100.38,95000.0,92.0529,92.6049,91.9978,92.3473,95000.0
2015-03-18 15:30:00,100.37,100.41,99.84,99.91,197500.0,92.3381,92.3749,91.8506,91.915,197500.0
2015-03-19 09:30:00,99.81,100.29,99.8,100.05,57100.0,91.823,92.2645,91.8138,92.0437,57100.0
2015-03-19 10:00:00,100.06,100.32,99.99,100.31,45300.0,92.0529,92.2921,91.9886,92.2829,45300.0
2015-03-19 10:30:00,100.29,100.33,100.04,100.13,36600.0,92.2645,92.3013,92.0345,92.1173,36600.0
2015-03-19 11:00:00,100.13,100.33,100.0,100.16,45900.0,92.1173,92.3013,91.9978,92.1449,45900.0
2015-03-19 11:30:00,100.18,100.22,100.01,100.15,44400.0,92.1633,92.2001,92.007,92.1357,44400.0
2015-03-19 12:00:00,100.17,100.2,100.08,100.15,31300.0,92.1541,92.1817,92.0713,92.1357,31300.0
2015-03-19 12:30:00,100.15,100.17,99.98,100.02,40100.0,92.1357,92.1541,91.9794,92.0161,40100.0
2015-03-19 13:00:00,100.01,100.35,99.98,100.31,30500.0,92.007,92.3197,91.9794,92.2829,30500.0
2015-03-19 13:30:00,100.29,100.31,100.1,100.16,35900.0,92.2645,92.2829,92.0897,92.1449,35900.0
2015-03-19 14:00:00,100.16,100.35,100.13,100.27,40300.0,92.1449,92.3197,92.1173,92.2461,40300.0
2015-03-19 14:30:00,100.28,100.38,100.17,100.37,42600.0,92.2553,92.3473,92.1541,92.3381,42600.0
2015-03-19 15:00:00,100.37,100.38,100.09,100.11,76400.0,92.3381,92.3473,92.0805,92.0989,76400.0
2015-03-19 15:30:00,100.1,100.2,99.78,99.78,348000.0,92.0897,92.1817,91.7954,91.7954,348000.0
2015-03-20 09:30:00,100.42,100.69,100.15,100.21,496300.0,92.3841,92.6325,92.1357,92.1909,496300.0
2015-03-20 10:00:00,100.22,100.67,100.22,100.57,61300.0,92.2001,92.6141,92.2001,92.5221,61300.0
2015-03-20 10:30:00,100.55,100.68,100.39,100.68,71000.0,92.5037,92.6233,92.3565,92.6233,71000.0
2015-03-20 11:00:00,100.68,100.78,100.53,100.59,47800.0,92.6233,92.7153,92.4853,92.5405,47800.0
2015-03-20 11:30:00,100.61,100.63,100.47,100.51,51400.0,92.5589,92.5773,92.4301,92.4669,51400.0
2015-03-20 12:00:00,100.51,100.58,100.37,100.37,26400.0,92.4669,92.5313,92.3381,92.3381,26400.0
2015-03-20 12:30:00,100.39,100.61,100.39,100.61,38900.0,92.3565,92.5589,92.3565,92.5589,38900.0
2015-03-20 13:00:00,100.59,100.84,100.57,100.73,38100.0,92.5405,92.7705,92.5221,92.6693,38100.0
2015-03-20 13:30:00,100.76,100.88,100.69,100.74,28200.0,92.6969,92.8073,92.6325,92.6785,28200.0
2015-03-20 14:00:00,100.74,100.79,100.57,100.62,31800.0,92.6785,92.7245,92.5221,92.5681,31800.0
2015-03-20 14:30:00,100.64,100.76,100.6,100.66,64600.0,92.5865,92.6969,92.5497,92.6049,64600.0
2015-03-20 15:00:00,100.65,100.75,100.42,100.47,71500.0,92.5957,92.6877,92.3841,92.4301,71500.0
2015-03-20 15:30:00,100.46,100.61,100.4,100.42,371000.0,92.4209,92.5589,92.3657,92.3841,371000.0
2015-03-23 09:30:00,100.86,100.86,100.24,100.44,105300.0,92.7889,92.7889,92.2185,92.4025,105300.0
2015-03-23 10:00:00,100.39,100.6,100.36,100.56,31300.0,92.3565,92.5497,92.3289,92.5129,31300.0
2015-03-23 10:30:00,100.53,100.57,100.41,100.5,35300.0,92.4853,92.5221,92.3749,92.4577,35300.0
2015-03-23 11:00:00,100.51,100.55,100.35,100.37,40400.0,92.4669,92.5037,92.3197,92.3381,40400.0
2015-03-23 11:30:00,100.37,100.46,100.26,100.37,41100.0,92.3381,92.4209,92.2369,92.3381,41100.0
2015-03-23 12:00:00,100.35,100.35,100.16,100.23,20300.0,92.3197,92.3197,92.1449,92.2093,20300.0
2015-03-23 12:30:00,100.22,100.28,100.15,100.25,33200.0,92.2001,92.2553,92.1357,92.2277,33200.0
2015-03-23 13:00:00,100.26,100.36,100.2,100.35,32100.0,92.2369,92.3289,92.1817,92.3197,32100.0
2015-03-23 13:30:00,100.35,100.45,100.28,100.43,22400.0,92.3197,92.4117,92.2553,92.3933,22400.0
2015-03-23 14:00:00,100.39,100.63,100.35,100.61,21300.0,92.3565,92.5773,92.3197,92.5589,21300.0
2015-03-23 14:30:00,100.6,100.6,100.39,100.42,42100.0,92.5497,92.5497,92.3565,92.3841,42100.0
2015-03-23 15:00:00,100.43,100.52,100.37,100.47,75900.0,92.3933,92.4761,92.3381,92.4301,75900.0
2015-03-23 15:30:00,100.47,100.54,100.06,100.13,230200.0,92.4301,92.4945,92.0529,92.1173,230200.0
2015-03-24 09:30:00,100.02,100.5,100.0,100.04,53000.0,92.0161,92.4577,91.9978,92.0345,53000.0
2015-03-24 10:00:00,100.09,100.31,99.97,100.29,46300.0,92.0805,92.2829,91.9702,92.2645,46300.0
2015-03-24 10:30:00,100.28,100.47,100.24,100.29,32800.0,92.2553,92.4301,92.2185,92.2645,32800.0
2015-03-24 11:00:00,100.3,100.61,100.24,100.54,36600.0,92.2737,92.5589,92.2185,92.4945,36600.0
2015-03-24 11:30:00,100.56,100.69,100.46,100.68,41400.0,92.5129,92.6325,92.4209,92.6233,41400.0
2015-03-24 12:00:00,100.68,100.72,100.54,100.59,55300.0,92.6233,92.6601,92.4945,92.5405,55300.0
2015-03-24 12:30:00,100.6,100.64,100.39,100.59,260400.0,92.5497,92.5865,92.3565,92.5405,260400.0
2015-03-24 13:00:00,100.53,100.69,100.32,100.35,116700.0,92.4853,92.6325,92.2921,92.3197,116700.0
2015-03-24 13:30:00,100.35,100.5,100.24,100.5,110200.0,92.3197,92.4577,92.2185,92.4577,110200.0
2015-03-24 14:00:00,100.49,100.49,100.16,100.26,50600.0,92.4485,92.4485,92.1449,92.2369,50600.0
2015-03-24 14:30:00,100.26,100.31,100.15,100.22,86900.0,92.2369,92.2829,92.1357,92.2001,86900.0
2015-03-24 15:00:00,100.23,100.31,100.03,100.06,60100.0,92.2093,92.2829,92.0253,92.0529,60100.0
2015-03-24 15:30:00,100.05,100.23,99.69,99.69,255000.0,92.0437,92.2093,91.7126,91.7126,255000.0
2015-03-25 09:30:00,99.65,99.7,98.44,98.56,52100.0,91.6758,91.7218,90.5626,90.673,52100.0
2015-03-25 10:00:00,98.53,98.92,98.41,98.87,46100.0,90.6454,91.0042,90.535,90.9582,46100.0
2015-03-25 10:30:00,98.87,98.97,98.69,98.91,54200.0,90.9582,91.0502,90.7926,90.995,54200.0
2015-03-25 11:00:00,98.92,99.04,98.83,98.84,62100.0,91.0042,91.1146,90.9214,90.9306,62100.0
2015-03-25 11:30:00,98.85,98.85,98.25,98.42,113100.0,90.9398,90.9398,90.3878,90.5442,113100.0
2015-03-25 12:00:00,98.41,98.48,98.23,98.44,88100.0,90.535,90.5994,90.3694,90.5626,88100.0
2015-03-25 12:30:00,98.39,98.49,98.22,98.49,43100.0,90.5166,90.6086,90.3602,90.6086,43100.0
2015-03-25 13:00:00,98.45,98.57,98.25,98.51,93500.0,90.5718,90.6822,90.3878,90.627,93500.0
2015-03-25 13:30:00,98.51,98.59,98.35,98.5,53400.0,90.627,90.7006,90.4798,90.6178,53400.0
2015-03-25 14:00:00,98.47,98.5,98.25,98.34,118800.0,90.5902,90.6178,90.3878,90.4706,118800.0
2015-03-25 14:30:00,98.34,98.35,98.01,98.03,51500.0,90.4706,90.4798,90.167,90.1854,51500.0
2015-03-25 15:00:00,98.04,98.05,97.71,97.8,105400.0,90.1946,90.2038,89.891,89.9738,105400.0
2015-03-25 15:30:00,97.81,97.95,97.3,97.31,286700.0,89.983,90.1118,89.5138,89.523,286700.0
2015-03-26 09:30:00,96.74,97.24,96.32,96.64,68300.0,88.9986,89.4586,88.6122,88.9066,68300.0
2015-03-26 10:00:00,96.62,96.95,96.43,96.91,49300.0,88.8882,89.1918,88.7134,89.155,49300.0
2015-03-26 10:30:00,96.85,97.21,96.81,97.13,60100.0,89.0998,89.431,89.063,89.3574,60100.0
2015-03-26 11:00:00,97.13,97.14,96.78,96.85,53300.0,89.3574,89.3666,89.0354,89.0998,53300.0
2015-03-26 11:30:00,96.86,97.26,96.82,97.16,34200.0,89.109,89.477,89.0722,89.385,34200.0
2015-03-26 12:00:00,97.21,97.26,96.96,97.0,36300.0,89.431,89.477,89.201,89.2378,36300.0
2015-03-26 12:30:00,97.03,97.29,96.94,97.29,25900.0,89.2654,89.5046,89.1826,89.5046,25900.0
2015-03-26 13:00:00,97.23,97.37,97.08,97.37,25800.0,89.4494,89.5782,89.3114,89.5782,25800.0
2015-03-26 13:30:00,97.33,97.6,97.32,97.44,33000.0,89.5414,89.7898,89.5322,89.6426,33000.0
2015-03-26 14:00:00,97.48,97.52,97.17,97.17,27100.0,89.6794,89.7162,89.3942,89.3942,27100.0
2015-03-26 14:30:00,97.16,97.35,97.06,97.06,26800.0,89.385,89.5598,89.293,89.293,26800.0
2015-03-26 15:00:00,97.06,97.14,96.9,97.12,34500.0,89.293,89.3666,89.1458,89.3482,34500.0
2015-03-26 15:30:00,97.11,97.25,96.9,96.93,93800.0,89.339,89.4678,89.1458,89.1734,93800.0
2015-03-27 09:30:00,96.57,97.07,96.48,96.76,112800.0,88.8422,89.3022,88.7594,89.017,112800.0
2015-03-27 10:00:00,96.71,96.88,96.04,96.34,56200.0,88.971,89.1274,88.3546,88.6306,56200.0
2015-03-27 10:30:00,96.37,97.02,96.35,96.92,82100.0,88.6582,89.2562,88.6398,89.1642,82100.0
2015-03-27 11:00:00,96.91,97.0,96.74,96.77,40600.0,89.155,89.2378,88.9986,89.0262,40600.0
2015-03-27 11:30:00,96.76,96.86,96.47,96.61,42500.0,89.017,89.109,88.7502,88.879,42500.0
2015-03-27 12:00:00,96.61,96.71,96.48,96.55,31900.0,88.879,88.971,88.7594,88.8238,31900.0
2015-03-27 12:30:00,96.59,96.83,96.57,96.8,34500.0,88.8606,89.0814,88.8422,89.0538,34500.0
2015-03-27 13:00:00,96.8,96.88,96.75,96.76,47600.0,89.0538,89.1274,89.0078,89.017,47600.0
2015-03-27 13:30:00,96.77,96.95,96.77,96.83,27600.0,89.0262,89.1918,89.0262,89.0814,27600.0
2015-03-27 14:00:00,96.82,96.92,96.68,96.81,48300.0,89.0722,89.1642,88.9434,89.063,48300.0
2015-03-27 14:30:00,96.81,96.89,96.73,96.82,56200.0,89.063,89.1366,88.9894,89.0722,56200.0
2015-03-27 15:00:00,96.83,97.09,96.82,97.04,57100.0,89.0814,89.3206,89.0722,89.2746,57100.0
2015-03-27 15:30:00,97.04,97.29,96.99,97.06,140800.0,89.2746,89.5046,89.2286,89.293,140800.0
2015-03-30 09:30:00,97.8,98.6,97.8,98.6,76900.0,89.9738,90.7098,89.9738,90.7098,76900.0
2015-03-30 10:00:00,98.62,98.75,98.22,98.27,59700.0,90.7282,90.8478,90.3602,90.4062,59700.0
2015-03-30 10:30:00,98.28,98.49,98.23,98.47,34200.0,90.4154,90.6086,90.3694,90.5902,34200.0
2015-03-30 11:00:00,98.48,98.56,98.29,98.35,40600.0,90.5994,90.673,90.4246,90.4798,40600.0
2015-03-30 11:30:00,98.34,98.5,98.32,98.49,42600.0,90.4706,90.6178,90.4522,90.6086,42600.0
2015-03-30 12:00:00,98.5,98.65,98.43,98.56,21100.0,90.6178,90.7558,90.5534,90.673,21100.0
2015-03-30 12:30:00,98.58,98.72,98.52,98.67,20900.0,90.6914,90.8202,90.6362,90.7742,20900.0
2015-03-30 13:00:00,98.65,98.68,98.47,98.5,40500.0,90.7558,90.7834,90.5902,90.6178,40500.0
2015-03-30 13:30:00,98.51,98.51,98.23,98.34,103600.0,90.627,90.627,90.3694,90.4706,103600.0
2015-03-30 14:00:00,98.38,98.5,98.34,98.47,35100.0,90.5074,90.6178,90.4706,90.5902,35100.0
2015-03-30 14:30:00,98.48,98.49,98.24,98.35,28000.0,90.5994,90.6086,90.3786,90.4798,28000.0
2015-03-30 15:00:00,98.36,98.51,98.16,98.18,57700.0,90.489,90.627,90.305,90.3234,57700.0
2015-03-30 15:30:00,98.19,98.41,98.19,98.24,105900.0,90.3326,90.535,90.3326,90.3786,105900.0
2015-03-31 09:30:00,97.34,98.21,97.27,98.13,120800.0,89.5506,90.351,89.4862,90.2774,120800.0
2015-03-31 10:00:00,98.1,98.57,98.1,98.47,86500.0,90.2498,90.6822,90.2498,90.5902,86500.0
2015-03-31 10:30:00,98.48,98.63,98.29,98.33,59500.0,90.5994,90.7374,90.4246,90.4614,59500.0
2015-03-31 11:00:00,98.34,98.62,98.34,98.37,120700.0,90.4706,90.7282,90.4706,90.4982,120700.0
2015-03-31 11:30:00,98.36,98.36,98.13,98.19,32600.0,90.489,90.489,90.2774,90.3326,32600.0
2015-03-31 12:00:00,98.16,98.22,98.03,98.19,52900.0,90.305,90.3602,90.1854,90.3326,52900.0
2015-03-31 12:30:00,98.14,98.26,98.12,98.25,28100.0,90.2866,90.397,90.2682,90.3878,28100.0
2015-03-31 13:00:00,98.25,98.26,98.08,98.26,40200.0,90.3878,90.397,90.2314,90.397,40200.0
2015-03-31 13:30:00,98.27,98.35,98.1,98.11,50300.0,90.4062,90.4798,90.2498,90.259,50300.0
2015-03-31 14:00:00,98.1,98.19,97.95,97.98,54800.0,90.2498,90.3326,90.1118,90.1394,54800.0
2015-03-31 14:30:00,97.97,98.02,97.84,97.97,69100.0,90.1302,90.1762,90.0106,90.1302,69100.0
2015-03-31 15:00:00,97.98,97.98,97.23,97.36,123600.0,90.1394,90.1394,89.4494,89.569,123600.0
2015-03-31 15:30:00,97.35,97.45,96.97,97.01,548000.0,89.5598,89.6518,89.2102,89.247,548000.0
2015-04-01 09:30:00,96.82,97.0,96.25,96.54,72100.0,89.0722,89.2378,88.5478,88.8146,72100.0
2015-04-01 10:00:00,96.54,96.94,96.45,96.8,65900.0,88.8146,89.1826,88.7318,89.0538,65900.0
2015-04-01 10:30:00,96.82,97.19,96.59,97.13,73000.0,89.0722,89.4126,88.8606,89.3574,73000.0
2015-04-01 11:00:00,97.13,97.19,96.76,96.84,111900.0,89.3574,89.4126,89.017,89.0906,111900.0
2015-04-01 11:30:00,96.83,97.18,96.78,96.92,63900.0,89.0814,89.4034,89.0354,89.1642,63900.0
2015-04-01 12:00:00,96.91,97.0,96.71,96.95,57300.0,89.155,89.2378,88.971,89.1918,57300.0
2015-04-01 12:30:00,96.89,97.04,96.78,96.93,28400.0,89.1366,89.2746,89.0354,89.1734,28400.0
2015-04-01 13:00:00,96.95,97.06,96.82,97.04,37600.0,89.1918,89.293,89.0722,89.2746,37600.0
2015-04-01 13:30:00,97.06,97.39,97.06,97.31,56300.0,89.293,89.5966,89.293,89.523,56300.0
2015-04-01 14:00:00,97.3,97.34,97.08,97.14,123300.0,89.5138,89.5506,89.3114,89.3666,123300.0
2015-04-01 14:30:00,97.13,97.27,96.96,97.25,80800.0,89.3574,89.4862,89.201,89.4678,80800.0
2015-04-01 15:00:00,97.24,97.38,97.12,97.34,86200.0,89.4586,89.5874,89.3482,89.5506,86200.0
2015-04-01 15:30:00,97.33,97.7,97.23,97.69,181500.0,89.5414,89.8818,89.4494,89.8726,181500.0
2015-04-02 09:30:00,97.69,98.36,97.35,98.18,105600.0,89.8726,90.489,89.5598,90.3234,105600.0
2015-04-02 10:00:00,98.21,98.57,98.2,98.26,74600.0,90.351,90.6822,90.3418,90.397,74600.0
2015-04-02 10:30:00,98.23,98.36,98.13,98.22,63200.0,90.3694,90.489,90.2774,90.3602,63200.0
2015-04-02 11:00:00,98.2,98.31,98.0,98.08,43100.0,90.3418,90.443,90.1578,90.2314,43100.0
2015-04-02 11:30:00,98.1,98.2,98.0,98.09,36900.0,90.2498,90.3418,90.1578,90.2406,36900.0
2015-04-02 12:00:00,98.05,98.2,97.98,98.16,65000.0,90.2038,90.3418,90.1394,90.305,65000.0
2015-04-02 12:30:00,98.14,98.29,98.06,98.26,28200.0,90.2866,90.4246,90.213,90.397,28200.0
2015-04-02 13:00:00,98.24,98.53,98.1,98.52,48400.0,90.3786,90.6454,90.2498,90.6362,48400.0
2015-04-02 13:30:00,98.51,98.61,98.35,98.59,97900.0,90.627,90.719,90.4798,90.7006,97900.0
2015-04-02 14:00:00,98.6,98.71,98.34,98.53,56300.0,90.7098,90.811,90.4706,90.6454,56300.0
2015-04-02 14:30:00,98.54,98.6,98.46,98.52,75800.0,90.6546,90.7098,90.581,90.6362,75800.0
2015-04-02 15:00:00,98.5,98.57,98.34,98.44,57600.0,90.6178,90.6822,90.4706,90.5626,57600.0
2015-04-02 15:30:00,98.46,98.67,98.39,98.5,113100.0,90.581,90.7742,90.5166,90.6178,113100.0
2015-04-06 09:30:00,97.45,98.6,96.92,98.4,81900.0,89.6518,90.7098,89.1642,90.5258,81900.0
2015-04-06 10:00:00,98.41,98.49,98.01,98.4,100600.0,90.535,90.6086,90.167,90.5258,100600.0
2015-04-06 10:30:00,98.42,98.6,98.3,98.43,59100.0,90.5442,90.7098,90.4338,90.5534,59100.0
2015-04-06 11:00:00,98.41,98.56,98.38,98.55,38200.0,90.535,90.673,90.5074,90.6638,38200.0
2015-04-06 11:30:00,98.56,98.78,98.5,98.59,30800.0,90.673,90.8754,90.6178,90.7006,30800.0
2015-04-06 12:00:00,98.59,98.75,98.49,98.71,28500.0,90.7006,90.8478,90.6086,90.811,28500.0
2015-04-06 12:30:00,98.69,98.7,98.56,98.66,22900.0,90.7926,90.8018,90.673,90.765,22900.0
2015-04-06 13:00:00,98.68,98.76,98.6,98.69,55100.0,90.7834,90.857,90.7098,90.7926,55100.0
2015-04-06 13:30:00,98.72,98.74,98.46,98.5,46200.0,90.8202,90.8386,90.581,90.6178,46200.0
2015-04-06 14:00:00,98.51,98.51,98.24,98.27,89600.0,90.627,90.627,90.3786,90.4062,89600.0
2015-04-06 14:30:00,98.27,98.27,97.97,98.0,87300.0,90.4062,90.4062,90.1302,90.1578,87300.0
2015-04-06 15:00:00,98.0,98.22,98.0,98.05,94300.0,90.1578,90.3602,90.1578,90.2038,94300.0
2015-04-06 15:30:00,98.05,98.11,97.77,97.86,223200.0,90.2038,90.259,89.9462,90.029,223200.0
2015-04-07 09:30:00,98.07,98.62,97.68,97.94,87600.0,90.2222,90.7282,89.8634,90.1026,87600.0
2015-04-07 10:00:00,97.94,98.4,97.83,98.38,71100.0,90.1026,90.5258,90.0014,90.5074,71100.0
2015-04-07 10:30:00,98.4,98.62,98.16,98.16,77200.0,90.5258,90.7282,90.305,90.305,77200.0
2015-04-07 11:00:00,98.17,98.17,97.82,97.84,64900.0,90.3142,90.3142,89.9922,90.0106,64900.0
2015-04-07 11:30:00,97.86,98.13,97.86,98.03,52600.0,90.029,90.2774,90.029,90.1854,52600.0
2015-04-07 12:00:00,98.04,98.38,98.03,98.38,87500.0,90.1946,90.5074,90.1854,90.5074,87500.0
2015-04-07 12:30:00,98.38,98.39,98.07,98.16,53300.0,90.5074,90.5166,90.2222,90.305,53300.0
2015-04-07 13:00:00,98.15,98.26,98.11,98.18,45600.0,90.2958,90.397,90.259,90.3234,45600.0
2015-04-07 13:30:00,98.17,98.17,97.98,98.01,58400.0,90.3142,90.3142,90.1394,90.167,58400.0
2015-04-07 14:00:00,98.0,98.09,97.96,98.08,60400.0,90.1578,90.2406,90.121,90.2314,60400.0
2015-04-07 14:30:00,98.08,98.08,97.77,97.81,64500.0,90.2314,90.2314,89.9462,89.983,64500.0
2015-04-07 15:00:00,97.81,97.83,97.5,97.58,82700.0,89.983,90.0014,89.6978,89.7714,82700.0
2015-04-07 15:30:00,97.59,97.67,97.32,97.35,169200.0,89.7806,89.8542,89.5322,89.5598,169200.0
2015-04-08 09:30:00,97.02,98.33,97.02,97.86,101300.0,89.4841,90.6924,89.4841,90.2589,101300.0
2015-04-08 10:00:00,97.88,98.04,97.69,97.82,66200.0,90.2773,90.4249,90.1021,90.222,66200.0
2015-04-08 10:30:00,97.8,97.89,97.4,97.66,83500.0,90.2035,90.2865,89.8346,90.0744,83500.0
2015-04-08 11:00:00,97.66,97.85,97.59,97.77,40000.0,90.0744,90.2496,90.0098,90.1759,40000.0
2015-04-08 11:30:00,97.78,97.91,97.66,97.89,39800.0,90.1851,90.305,90.0744,90.2865,39800.0
2015-04-08 12:00:00,97.89,97.94,97.75,97.78,41600.0,90.2865,90.3326,90.1574,90.1851,41600.0
2015-04-08 12:30:00,97.76,97.9,97.71,97.73,30300.0,90.1666,90.2958,90.1205,90.139,30300.0
2015-04-08 13:00:00,97.74,97.81,97.52,97.68,36600.0,90.1482,90.2127,89.9453,90.0928,36600.0
2015-04-08 13:30:00,97.69,97.81,97.58,97.7,43800.0,90.1021,90.2127,90.0006,90.1113,43800.0
2015-04-08 14:00:00,97.7,97.92,97.27,97.86,75700.0,90.1113,90.3142,89.7147,90.2589,75700.0
2015-04-08 14:30:00,97.87,97.93,97.47,97.52,58500.0,90.2681,90.3234,89.8992,89.9453,58500.0
2015-04-08 15:00:00,97.54,97.78,97.52,97.71,87500.0,89.9637,90.1851,89.9453,90.1205,87500.0
2015-04-08 15:30:00,97.69,97.92,97.6,97.92,184200.0,90.1021,90.3142,90.0191,90.3142,184200.0
2015-04-09 09:30:00,97.88,98.4,97.49,97.53,55800.0,90.2773,90.7569,89.9176,89.9545,55800.0
2015-04-09 10:00:00,97.53,97.8,97.49,97.7,40700.0,89.9545,90.2035,89.9176,90.1113,40700.0
2015-04-09 10:30:00,97.68,97.76,97.36,97.5,30900.0,90.0928,90.1666,89.7977,89.9268,30900.0
2015-04-09 11:00:00,97.48,97.55,97.29,97.55,30600.0,89.9084,89.9729,89.7331,89.9729,30600.0
2015-04-09 11:30:00,97.57,97.79,97.57,97.71,23500.0,89.9914,90.1943,89.9914,90.1205,23500.0
2015-04-09 12:00:00,97.68,97.97,97.62,97.94,41200.0,90.0928,90.3603,90.0375,90.3326,41200.0
2015-04-09 12:30:00,97.94,97.96,97.78,97.81,16200.0,90.3326,90.3511,90.1851,90.2127,16200.0
2015-04-09 13:00:00,97.83,97.97,97.75,97.87,23600.0,90.2312,90.3603,90.1574,90.2681,23600.0
2015-04-09 13:30:00,97.87,97.9,97.63,97.63,23800.0,90.2681,90.2958,90.0467,90.0467,23800.0
2015-04-09 14:00:00,97.62,97.68,97.4,97.51,26800.0,90.0375,90.0928,89.8346,89.936,26800.0
2015-04-09 14:30:00,97.51,97.7,97.44,97.6,29200.0,89.936,90.1113,89.8715,90.0191,29200.0
2015-04-09 15:00:00,97.6,98.0,97.6,97.97,52300.0,90.0191,90.388,90.0191,90.3603,52300.0
2015-04-09 15:30:00,97.97,97.97,97.72,97.93,208400.0,90.3603,90.3603,90.1297,90.3234,208400.0
2015-04-10 09:30:00,97.84,98.44,97.57,98.13,62500.0,90.2404,90.7938,89.9914,90.5079,62500.0
2015-04-10 10:00:00,98.13,98.61,98.12,98.55,120000.0,90.5079,90.9506,90.4987,90.8953,120000.0
2015-04-10 10:30:00,98.56,98.59,98.34,98.42,59100.0,90.9045,90.9322,90.7016,90.7754,59100.0
2015-04-10 11:00:00,98.41,98.62,98.4,98.59,47500.0,90.7661,90.9598,90.7569,90.9322,47500.0
2015-04-10 11:30:00,98.58,98.71,98.53,98.69,143600.0,90.9229,91.0428,90.8768,91.0244,143600.0
2015-04-10 12:00:00,98.7,98.82,98.65,98.81,192000.0,91.0336,91.1443,90.9875,91.1351,192000.0
2015-04-10 12:30:00,98.82,98.99,98.82,98.88,92600.0,91.1443,91.3011,91.1443,91.1996,92600.0
2015-04-10 13:00:00,98.88,98.91,98.79,98.86,63400.0,91.1996,91.2273,91.1166,91.1812,63400.0
2015-04-10 13:30:00,98.88,98.91,98.82,98.82,59100.0,91.1996,91.2273,91.1443,91.1443,59100.0
2015-04-10 14:00:00,98.8,98.91,98.8,98.89,74300.0,91.1259,91.2273,91.1259,91.2089,74300.0
2015-04-10 14:30:00,98.89,98.95,98.85,98.89,97500.0,91.2089,91.2642,91.172,91.2089,97500.0
2015-04-10 15:00:00,98.89,98.96,98.81,98.88,118400.0,91.2089,91.2734,91.1351,91.1996,118400.0
2015-04-10 15:30:00,98.88,99.11,98.81,98.9,257300.0,91.1996,91.4118,91.1351,91.2181,257300.0
2015-04-13 09:30:00,98.0,99.18,98.0,98.6,263400.0,90.388,91.4763,90.388,90.9414,263400.0
2015-04-13 10:00:00,98.6,98.78,98.57,98.7,60800.0,90.9414,91.1074,90.9137,91.0336,60800.0
2015-04-13 10:30:00,98.69,98.71,98.52,98.55,52400.0,91.0244,91.0428,90.8676,90.8953,52400.0
2015-04-13 11:00:00,98.58,98.63,98.51,98.53,58200.0,90.9229,90.9691,90.8584,90.8768,58200.0
2015-04-13 11:30:00,98.54,98.62,98.47,98.6,43000.0,90.886,90.9598,90.8215,90.9414,43000.0
2015-04-13 12:00:00,98.6,98.61,98.34,98.35,34400.0,90.9414,90.9506,90.7016,90.7108,34400.0
2015-04-13 12:30:00,98.35,98.42,98.3,98.32,17700.0,90.7108,90.7754,90.6647,90.6831,17700.0
2015-04-13 13:00:00,98.32,98.38,98.14,98.16,19400.0,90.6831,90.7385,90.5171,90.5356,19400.0
2015-04-13 13:30:00,98.14,98.24,97.97,98.11,23100.0,90.5171,90.6093,90.3603,90.4894,23100.0
2015-04-13 14:00:00,98.13,98.25,97.99,98.04,30400.0,90.5079,90.6186,90.3788,90.4249,30400.0
2015-04-13 14:30:00,98.05,98.13,97.93,98.04,32600.0,90.4341,90.5079,90.3234,90.4249,32600.0
2015-04-13 15:00:00,98.04,98.16,97.93,97.93,47200.0,90.4249,90.5356,90.3234,90.3234,47200.0
2015-04-13 15:30:00,97.89,98.12,97.89,97.9,173100.0,90.2865,90.4987,90.2865,90.2958,173100.0
2015-04-14 09:30:00,97.76,98.06,97.35,97.36,62500.0,90.1666,90.4433,89.7885,89.7977,62500.0
2015-04-14 10:00:00,97.44,97.52,97.15,97.32,31800.0,89.8715,89.9453,89.604,89.7608,31800.0
2015-04-14 10:30:00,97.27,97.48,97.1,97.44,21000.0,89.7147,89.9084,89.5579,89.8715,21000.0
2015-04-14 11:00:00,97.41,97.77,97.32,97.54,26600.0,89.8438,90.1759,89.7608,89.9637,26600.0
2015-04-14 11:30:00,97.55,97.64,97.53,97.56,29300.0,89.9729,90.056,89.9545,89.9822,29300.0
2015-04-14 12:00:00,97.57,97.68,97.57,97.64,22000.0,89.9914,90.0928,89.9914,90.056,22000.0
2015-04-14 12:30:00,97.65,97.91,97.65,97.72,53600.0,90.0652,90.305,90.0652,90.1297,53600.0
2015-04-14 13:00:00,97.72,97.82,97.65,97.78,176300.0,90.1297,90.222,90.0652,90.1851,176300.0
2015-04-14 13:30:00,97.79,97.88,97.75,97.84,17100.0,90.1943,90.2773,90.1574,90.2404,17100.0
2015-04-14 14:00:00,97.82,97.85,97.73,97.81,22300.0,90.222,90.2496,90.139,90.2127,22300.0
2015-04-14 14:30:00,97.82,98.02,97.69,98.01,965700.0,90.222,90.4064,90.1021,90.3972,965700.0
2015-04-14 15:00:00,98.0,98.12,97.91,97.92,41900.0,90.388,90.4987,90.305,90.3142,41900.0
2015-04-14 15:30:00,97.94,98.02,97.77,97.88,96600.0,90.3326,90.4064,90.1759,90.2773,96600.0
2015-04-15 09:30:00,98.4,98.66,98.14,98.5,70200.0,90.7569,90.9967,90.5171,90.8492,70200.0
2015-04-15 10:00:00,98.5,98.53,98.03,98.04,58100.0,90.8492,90.8768,90.4157,90.4249,58100.0
2015-04-15 10:30:00,98.04,98.2,98.02,98.13,58300.0,90.4249,90.5725,90.4064,90.5079,58300.0
2015-04-15 11:00:00,98.14,98.17,97.97,98.02,35300.0,90.5171,90.5448,90.3603,90.4064,35300.0
2015-04-15 11:30:00,98.0,98.02,97.82,97.94,35900.0,90.388,90.4064,90.222,90.3326,35900.0
2015-04-15 12:00:00,97.95,98.02,97.92,98.0,34600.0,90.3419,90.4064,90.3142,90.388,34600.0
2015-04-15 12:30:00,97.97,98.03,97.85,97.98,27000.0,90.3603,90.4157,90.2496,90.3695,27000.0
2015-04-15 13:00:00,97.97,98.05,97.9,98.04,45000.0,90.3603,90.4341,90.2958,90.4249,45000.0
2015-04-15 13:30:00,98.04,98.05,97.87,97.91,44500.0,90.4249,90.4341,90.2681,90.305,44500.0
2015-04-15 14:00:00,97.93,98.05,97.84,97.89,62500.0,90.3234,90.4341,90.2404,90.2865,62500.0
2015-04-15 14:30:00,97.9,98.15,97.88,98.12,70000.0,90.2958,90.5263,90.2773,90.4987,70000.0
2015-04-15 15:00:00,98.14,98.16,97.99,98.13,72300.0,90.5171,90.5356,90.3788,90.5079,72300.0
2015-04-15 15:30:00,98.14,98.19,97.87,97.97,130100.0,90.5171,90.5632,90.2681,90.3603,130100.0
2015-04-16 09:30:00,97.29,97.35,96.91,97.23,152500.0,89.7331,89.7885,89.3827,89.6778,152500.0
2015-04-16 10:00:00,97.24,97.27,96.99,97.09,108400.0,89.687,89.7147,89.4564,89.5487,108400.0
2015-04-16 10:30:00,97.1,97.33,97.04,97.17,103200.0,89.5579,89.77,89.5026,89.6225,103200.0
2015-04-16 11:00:00,97.18,97.35,97.17,97.28,75200.0,89.6317,89.7885,89.6225,89.7239,75200.0
2015-04-16 11:30:00,97.29,97.43,97.13,97.29,74600.0,89.7331,89.8623,89.5856,89.7331,74600.0
2015-04-16 12:00:00,97.29,97.38,97.23,97.26,36900.0,89.7331,89.8161,89.6778,89.7055,36900.0
2015-04-16 12:30:00,97.26,97.36,97.25,97.35,37500.0,89.7055,89.7977,89.6962,89.7885,37500.0
2015-04-16 13:00:00,97.34,97.37,97.1,97.19,72500.0,89.7793,89.8069,89.5579,89.6409,72500.0
2015-04-16 13:30:00,97.21,97.49,97.2,97.46,54700.0,89.6594,89.9176,89.6501,89.8899,54700.0
2015-04-16 14:00:00,97.47,97.48,97.29,97.34,64200.0,89.8992,89.9084,89.7331,89.7793,64200.0
2015-04-16 14:30:00,97.37,97.39,97.17,97.18,79100.0,89.8069,89.8254,89.6225,89.6317,79100.0
2015-04-16 15:00:00,97.17,97.32,97.17,97.24,119100.0,89.6225,89.7608,89.6225,89.687,119100.0
2015-04-16 15:30:00,97.24,97.45,97.2,97.4,231500.0,89.687,89.8807,89.6501,89.8346,231500.0
2015-04-17 09:30:00,96.51,96.71,96.05,96.22,189700.0,89.0137,89.1982,88.5895,88.7462,189700.0
2015-04-17 10:00:00,96.22,96.32,95.66,95.75,91900.0,88.7462,88.8385,88.2297,88.3128,91900.0
2015-04-17 10:30:00,95.74,96.24,95.74,96.06,64100.0,88.3035,88.7647,88.3035,88.5987,64100.0
2015-04-17 11:00:00,96.05,96.09,95.81,96.06,58300.0,88.5895,88.6263,88.3681,88.5987,58300.0
2015-04-17 11:30:00,96.1,96.29,95.94,96.24,62200.0,88.6356,88.8108,88.488,88.7647,62200.0
2015-04-17 12:00:00,96.23,96.38,96.18,96.25,65000.0,88.7555,88.8938,88.7094,88.7739,65000.0
2015-04-17 12:30:00,96.24,96.26,95.93,95.93,31000.0,88.7647,88.7831,88.4788,88.4788,31000.0
2015-04-17 13:00:00,95.91,96.05,95.85,95.86,34500.0,88.4603,88.5895,88.405,88.4142,34500.0
2015-04-17 13:30:00,95.85,95.95,95.53,95.57,64500.0,88.405,88.4972,88.1098,88.1467,64500.0
2015-04-17 14:00:00,95.59,95.62,95.36,95.41,76300.0,88.1652,88.1929,87.953,87.9992,76300.0
2015-04-17 14:30:00,95.41,95.51,95.33,95.43,66200.0,87.9992,88.0914,87.9254,88.0176,66200.0
2015-04-17 15:00:00,95.45,95.75,95.42,95.75,112300.0,88.0361,88.3128,88.0084,88.3128,112300.0
2015-04-17 15:30:00,95.76,95.91,95.52,95.59,274600.0,88.322,88.4603,88.1006,88.1652,274600.0
2015-04-20 09:30:00,96.4,97.16,96.05,96.91,186000.0,88.9123,89.6132,88.5895,89.3827,186000.0
2015-04-20 10:00:00,96.91,97.03,96.51,96.72,175200.0,89.3827,89.4933,89.0137,89.2074,175200.0
2015-04-20 10:30:00,96.72,97.05,96.7,96.93,141000.0,89.2074,89.5118,89.189,89.4011,141000.0
2015-04-20 11:00:00,96.96,97.04,96.85,96.95,168000.0,89.4288,89.5026,89.3273,89.4195,168000.0
2015-04-20 11:30:00,96.97,97.0,96.78,96.88,117400.0,89.438,89.4657,89.2628,89.355,117400.0
2015-04-20 12:00:00,96.92,96.92,96.75,96.81,134600.0,89.3919,89.3919,89.2351,89.2904,134600.0
2015-04-20 12:30:00,96.81,96.82,96.71,96.73,89200.0,89.2904,89.2996,89.1982,89.2166,89200.0
2015-04-20 13:00:00,96.74,96.85,96.61,96.72,74400.0,89.2259,89.3273,89.106,89.2074,74400.0
2015-04-20 13:30:00,96.72,96.76,96.67,96.73,59600.0,89.2074,89.2443,89.1613,89.2166,59600.0
2015-04-20 14:00:00,96.73,96.81,96.65,96.7,99800.0,89.2166,89.2904,89.1428,89.189,99800.0
2015-04-20 14:30:00,96.68,96.77,96.63,96.77,185000.0,89.1705,89.2535,89.1244,89.2535,185000.0
2015-04-20 15:00:00,96.78,96.84,96.65,96.72,152000.0,89.2628,89.3181,89.1428,89.2074,152000.0
2015-04-20 15:30:00,96.74,96.78,96.55,96.65,294400.0,89.2259,89.2628,89.0506,89.1428,294400.0
2015-04-21 09:30:00,97.31,98.03,96.7,97.82,169900.0,89.7516,90.4157,89.189,90.222,169900.0
2015-04-21 10:00:00,97.83,98.01,97.45,97.82,107700.0,90.2312,90.3972,89.8807,90.222,107700.0
2015-04-21 10:30:00,97.81,97.81,97.5,97.67,67500.0,90.2127,90.2127,89.9268,90.0836,67500.0
2015-04-21 11:00:00,97.66,97.71,97.41,97.45,58000.0,90.0744,90.1205,89.8438,89.8807,58000.0
2015-04-21 11:30:00,97.42,97.54,97.16,97.21,66600.0,89.853,89.9637,89.6132,89.6594,66600.0
2015-04-21 12:00:00,97.22,97.25,97.06,97.16,35200.0,89.6686,89.6962,89.521,89.6132,35200.0
2015-04-21 12:30:00,97.16,97.25,97.11,97.25,34900.0,89.6132,89.6962,89.5671,89.6962,34900.0
2015-04-21 13:00:00,97.26,97.44,97.23,97.39,19800.0,89.7055,89.8715,89.6778,89.8254,19800.0
2015-04-21 13:30:00,97.4,97.4,97.25,97.26,26700.0,89.8346,89.8346,89.6962,89.7055,26700.0
2015-04-21 14:00:00,97.24,97.56,97.13,97.56,41500.0,89.687,89.9822,89.5856,89.9822,41500.0
2015-04-21 14:30:00,97.57,97.63,97.47,97.57,31800.0,89.9914,90.0467,89.8992,89.9914,31800.0
2015-04-21 15:00:00,97.56,97.58,97.29,97.33,59100.0,89.9822,90.0006,89.7331,89.77,59100.0
2015-04-21 15:30:00,97.33,97.41,97.19,97.24,160600.0,89.77,89.8438,89.6409,89.687,160600.0
2015-04-22 09:30:00,98.55,99.9,98.5,99.51,501500.0,90.8953,92.1404,90.8492,91.7807,501500.0
2015-04-22 10:00:00,99.5,99.81,99.28,99.74,276500.0,91.7715,92.0574,91.5686,91.9928,276500.0
2015-04-22 10:30:00,99.75,100.05,99.63,99.92,109100.0,92.0021,92.2788,91.8914,92.1589,109100.0
2015-04-22 11:00:00,99.92,99.94,99.67,99.75,139100.0,92.1589,92.1773,91.9283,92.0021,139100.0
2015-04-22 11:30:00,99.75,99.85,99.73,99.75,70800.0,92.0021,92.0943,91.9836,92.0021,70800.0
2015-04-22 12:00:00,99.76,99.76,99.57,99.74,78500.0,92.0113,92.0113,91.836,91.9928,78500.0
2015-04-22 12:30:00,99.74,99.76,99.66,99.7,43600.0,91.9928,92.0113,91.9191,91.9559,43600.0
2015-04-22 13:00:00,99.7,99.75,99.62,99.72,73000.0,91.9559,92.0021,91.8822,91.9744,73000.0
2015-04-22 13:30:00,99.73,99.85,99.71,99.84,79500.0,91.9836,92.0943,91.9652,92.0851,79500.0
2015-04-22 14:00:00,99.83,99.99,99.8,99.98,134100.0,92.0758,92.2234,92.0482,92.2142,134100.0
2015-04-22 14:30:00,99.97,100.1,99.92,99.95,280300.0,92.205,92.3249,92.1589,92.1865,280300.0
2015-04-22 15:00:00,99.95,100.16,99.95,100.05,180200.0,92.1865,92.3802,92.1865,92.2788,180200.0
2015-04-22 15:30:00,100.05,100.25,99.87,100.15,436700.0,92.2788,92.4632,92.1127,92.371,436700.0
2015-04-23 09:30:00,99.78,100.31,99.56,100.18,56400.0,92.0297,92.5186,91.8268,92.3987,56400.0
2015-04-23 10:00:00,100.25,100.54,100.05,100.51,64000.0,92.4632,92.7307,92.2788,92.703,64000.0
2015-04-23 10:30:00,100.54,100.78,100.53,100.67,62000.0,92.7307,92.9521,92.7215,92.8506,62000.0
2015-04-23 11:00:00,100.67,100.88,100.61,100.79,51600.0,92.8506,93.0443,92.7953,92.9613,51600.0
2015-04-23 11:30:00,100.81,101.09,100.63,101.04,41200.0,92.9797,93.238,92.8137,93.1919,41200.0
2015-04-23 12:00:00,101.02,101.16,100.91,101.07,33600.0,93.1734,93.3025,93.072,93.2195,33600.0
2015-04-23 12:30:00,101.08,101.37,100.94,101.34,36300.0,93.2288,93.4962,93.0996,93.4686,36300.0
2015-04-23 13:00:00,101.34,101.47,101.3,101.43,54900.0,93.4686,93.5885,93.4317,93.5516,54900.0
2015-04-23 13:30:00,101.42,101.46,101.23,101.42,40200.0,93.5423,93.5792,93.3671,93.5423,40200.0
2015-04-23 14:00:00,101.41,101.74,101.4,101.7,81200.0,93.5331,93.8375,93.5239,93.8006,81200.0
2015-04-23 14:30:00,101.71,101.84,101.42,101.77,133500.0,93.8098,93.9297,93.5423,93.8652,133500.0
2015-04-23 15:00:00,101.77,101.95,101.68,101.77,104100.0,93.8652,94.0312,93.7822,93.8652,104100.0
2015-04-23 15:30:00,101.76,101.76,101.39,101.44,258300.0,93.8559,93.8559,93.5147,93.5608,258300.0
2015-04-24 09:30:00,101.91,101.91,100.48,100.96,161200.0,93.9943,93.9943,92.6754,93.1181,161200.0
2015-04-24 10:00:00,100.95,101.25,100.86,101.16,79600.0,93.1089,93.3856,93.0258,93.3025,79600.0
2015-04-24 10:30:00,101.15,101.29,101.09,101.2,32600.0,93.2933,93.4224,93.238,93.3394,32600.0
2015-04-24 11:00:00,101.2,101.33,101.16,101.27,40300.0,93.3394,93.4593,93.3025,93.404,40300.0
2015-04-24 11:30:00,101.28,101.41,101.26,101.34,37000.0,93.4132,93.5331,93.3948,93.4686,37000.0
2015-04-24 12:00:00,101.3,101.49,101.24,101.46,23600.0,93.4317,93.6069,93.3763,93.5792,23600.0
2015-04-24 12:30:00,101.45,101.56,101.35,101.37,31300.0,93.57,93.6715,93.4778,93.4962,31300.0
2015-04-24 13:00:00,101.35,101.52,101.32,101.45,30800.0,93.4778,93.6346,93.4501,93.57,30800.0
2015-04-24 13:30:00,101.45,101.45,101.3,101.38,27400.0,93.57,93.57,93.4317,93.5055,27400.0
2015-04-24 14:00:00,101.38,101.44,101.28,101.36,35200.0,93.5055,93.5608,93.4132,93.487,35200.0
2015-04-24 14:30:00,101.39,101.5,101.31,101.37,38900.0,93.5147,93.6161,93.4409,93.4962,38900.0
2015-04-24 15:00:00,101.36,101.4,101.19,101.3,67800.0,93.487,93.5239,93.3302,93.4317,67800.0
2015-04-24 15:30:00,101.31,101.42,101.21,101.22,117200.0,93.4409,93.5423,93.3487,93.3579,117200.0
2015-04-27 09:30:00,101.46,101.94,101.0,101.89,61300.0,93.5792,94.022,93.155,93.9758,61300.0
2015-04-27 10:00:00,101.83,101.88,101.62,101.67,15900.0,93.9205,93.9666,93.7268,93.7729,15900.0
2015-04-27 10:30:00,101.69,101.74,101.52,101.62,27000.0,93.7914,93.8375,93.6346,93.7268,27000.0
2015-04-27 11:00:00,101.59,101.81,101.55,101.8,43700.0,93.6991,93.9021,93.6622,93.8928,43700.0
2015-04-27 11:30:00,101.8,101.86,101.5,101.58,23800.0,93.8928,93.9482,93.6161,93.6899,23800.0
2015-04-27 12:00:00,101.56,101.63,101.35,101.52,25100.0,93.6715,93.736,93.4778,93.6346,25100.0
2015-04-27 12:30:00,101.52,101.53,101.35,101.48,34300.0,93.6346,93.6438,93.4778,93.5977,34300.0
2015-04-27 13:00:00,101.48,101.55,101.3,101.44,52100.0,93.5977,93.6622,93.4317,93.5608,52100.0
2015-04-27 13:30:00,101.46,101.53,101.38,101.41,34900.0,93.5792,93.6438,93.5055,93.5331,34900.0
2015-04-27 14:00:00,101.4,101.68,101.37,101.62,43100.0,93.5239,93.7822,93.4962,93.7268,43100.0
2015-04-27 14:30:00,101.62,101.74,101.5,101.74,70000.0,93.7268,93.8375,93.6161,93.8375,70000.0
2015-04-27 15:00:00,101.74,101.76,101.45,101.6,87000.0,93.8375,93.8559,93.57,93.7084,87000.0
2015-04-27 15:30:00,101.57,101.63,101.41,101.6,209100.0,93.6807,93.736,93.5331,93.7084,209100.0
2015-04-28 09:30:00,101.12,101.94,100.83,101.67,71500.0,93.2656,94.022,92.9982,93.7729,71500.0
2015-04-28 10:00:00,101.67,101.72,100.98,101.41,50700.0,93.7729,93.819,93.1365,93.5331,50700.0
2015-04-28 10:30:00,101.4,101.83,101.39,101.49,47800.0,93.5239,93.9205,93.5147,93.6069,47800.0
2015-04-28 11:00:00,101.55,101.71,101.44,101.54,41000.0,93.6622,93.8098,93.5608,93.653,41000.0
2015-04-28 11:30:00,101.53,101.87,101.53,101.75,50500.0,93.6438,93.9574,93.6438,93.8467,50500.0
2015-04-28 12:00:00,101.73,101.8,101.63,101.7,31100.0,93.8283,93.8928,93.736,93.8006,31100.0
2015-04-28 12:30:00,101.72,102.17,101.71,102.07,38100.0,93.819,94.2341,93.8098,94.1419,38100.0
2015-04-28 13:00:00,102.03,102.14,101.93,102.09,26400.0,94.105,94.2064,94.0127,94.1603,26400.0
2015-04-28 13:30:00,102.06,102.08,101.86,101.87,27700.0,94.1326,94.1511,93.9482,93.9574,27700.0
2015-04-28 14:00:00,101.87,101.88,101.61,101.76,24100.0,93.9574,93.9666,93.7176,93.8559,24100.0
2015-04-28 14:30:00,101.72,101.82,101.61,101.72,28100.0,93.819,93.9113,93.7176,93.819,28100.0
2015-04-28 15:00:00,101.7,101.82,101.61,101.68,33600.0,93.8006,93.9113,93.7176,93.7822,33600.0
2015-04-28 15:30:00,101.67,101.75,101.43,101.65,129700.0,93.7729,93.8467,93.5516,93.7545,129700.0
2015-04-29 09:30:00,100.92,101.78,100.8,101.44,63600.0,93.0812,93.8744,92.9705,93.5608,63600.0
2015-04-29 10:00:00,101.46,101.6,101.01,101.03,64400.0,93.5792,93.7084,93.1642,93.1826,64400.0
2015-04-29 10:30:00,101.01,101.28,100.99,101.16,46500.0,93.1642,93.4132,93.1457,93.3025,46500.0
2015-04-29 11:00:00,101.16,101.51,101.16,101.37,41400.0,93.3025,93.6254,93.3025,93.4962,41400.0
2015-04-29 11:30:00,101.4,101.43,101.11,101.19,28400.0,93.5239,93.5516,93.2564,93.3302,28400.0
2015-04-29 12:00:00,101.19,101.23,100.86,100.95,42200.0,93.3302,93.3671,93.0258,93.1089,42200.0
2015-04-29 12:30:00,100.95,101.1,100.84,101.09,31300.0,93.1089,93.2472,93.0074,93.238,31300.0
2015-04-29 13:00:00,101.1,101.1,100.84,100.89,30200.0,93.2472,93.2472,93.0074,93.0535,30200.0
2015-04-29 13:30:00,100.92,101.31,100.9,101.27,35000.0,93.0812,93.4409,93.0627,93.404,35000.0
2015-04-29 14:00:00,101.28,101.34,100.87,101.34,52800.0,93.4132,93.4686,93.0351,93.4686,52800.0
2015-04-29 14:30:00,101.28,102.09,101.22,101.81,76300.0,93.4132,94.1603,93.3579,93.9021,76300.0
2015-04-29 15:00:00,101.83,101.85,101.36,101.5,75700.0,93.9205,93.9389,93.487,93.6161,75700.0
2015-04-29 15:30:00,101.49,101.62,101.16,101.17,234000.0,93.6069,93.7268,93.3025,93.3118,234000.0
2015-04-30 09:30:00,100.7,101.72,100.63,101.09,91600.0,92.8783,93.819,92.8137,93.238,91600.0
2015-04-30 10:00:00,101.06,101.11,100.72,100.83,121700.0,93.2103,93.2564,92.8967,92.9982,121700.0
2015-04-30 10:30:00,100.82,100.99,100.57,100.73,42400.0,92.9889,93.1457,92.7584,92.9059,42400.0
2015-04-30 11:00:00,100.76,101.37,100.7,101.23,51000.0,92.9336,93.4962,92.8783,93.3671,51000.0
2015-04-30 11:30:00,101.25,101.36,100.76,100.76,34300.0,93.3856,93.487,92.9336,92.9336,34300.0
2015-04-30 12:00:00,100.77,100.92,100.65,100.71,28500.0,92.9428,93.0812,92.8322,92.8875,28500.0
2015-04-30 12:30:00,100.73,100.73,100.46,100.63,35100.0,92.9059,92.9059,92.6569,92.8137,35100.0
2015-04-30 13:00:00,100.68,100.76,100.5,100.57,26900.0,92.8598,92.9336,92.6938,92.7584,26900.0
2015-04-30 13:30:00,100.54,100.67,100.46,100.5,23600.0,92.7307,92.8506,92.6569,92.6938,23600.0
2015-04-30 14:00:00,100.52,100.68,100.3,100.33,38400.0,92.7123,92.8598,92.5093,92.537,38400.0
2015-04-30 14:30:00,100.33,100.33,100.05,100.14,68800.0,92.537,92.537,92.2788,92.3618,68800.0
2015-04-30 15:00:00,100.12,100.21,99.81,99.94,102000.0,92.3433,92.4263,92.0574,92.1773,102000.0
2015-04-30 15:30:00,99.95,100.34,99.87,100.3,202500.0,92.1865,92.5462,92.1127,92.5093,202500.0
2015-05-01 09:30:00,100.33,100.82,100.07,100.2,79600.0,92.537,92.9889,92.2972,92.4171,79600.0
2015-05-01 10:00:00,100.08,100.57,100.05,100.49,49600.0,92.3064,92.7584,92.2788,92.6846,49600.0
2015-05-01 10:30:00,100.49,100.6,100.06,100.44,39100.0,92.6846,92.786,92.288,92.6385,39100.0
2015-05-01 11:00:00,100.52,100.79,100.49,100.75,35700.0,92.7123,92.9613,92.6846,92.9244,35700.0
2015-05-01 11:30:00,100.81,100.86,100.32,100.39,38400.0,92.9797,93.0258,92.5278,92.5923,38400.0
2015-05-01 12:00:00,100.38,100.47,100.21,100.37,26900.0,92.5831,92.6661,92.4263,92.5739,26900.0
2015-05-01 12:30:00,100.39,100.47,100.29,100.39,39900.0,92.5923,92.6661,92.5001,92.5923,39900.0
2015-05-01 13:00:00,100.42,100.47,100.32,100.4,18000.0,92.62,92.6661,92.5278,92.6016,18000.0
2015-05-01 13:30:00,100.41,100.53,100.37,100.5,34300.0,92.6108,92.7215,92.5739,92.6938,34300.0
2015-05-01 14:00:00,100.53,100.71,100.52,100.69,29500.0,92.7215,92.8875,92.7123,92.869,29500.0
2015-05-01 14:30:00,100.69,100.69,100.42,100.47,42000.0,92.869,92.869,92.62,92.6661,42000.0
2015-05-01 15:00:00,100.48,100.57,100.35,100.35,42400.0,92.6754,92.7584,92.5555,92.5555,42400.0
2015-05-01 15:30:00,100.37,100.59,100.31,100.58,235400.0,92.5739,92.7768,92.5186,92.7676,235400.0
2015-05-04 09:30:00,100.58,101.17,100.35,101.17,55400.0,92.7676,93.3118,92.5555,93.3118,55400.0
2015-05-04 10:00:00,101.16,101.28,101.0,101.05,22600.0,93.3025,93.4132,93.155,93.2011,22600.0
2015-05-04 10:30:00,101.06,101.19,100.77,100.79,36000.0,93.2103,93.3302,92.9428,92.9613,36000.0
2015-05-04 11:00:00,100.8,101.01,100.8,100.96,26800.0,92.9705,93.1642,92.9705,93.1181,26800.0
2015-05-04 11:30:00,100.92,101.01,100.82,100.96,14400.0,93.0812,93.1642,92.9889,93.1181,14400.0
2015-05-04 12:00:00,100.99,101.15,100.95,101.13,56900.0,93.1457,93.2933,93.1089,93.2749,56900.0
2015-05-04 12:30:00,101.15,101.37,101.03,101.36,28600.0,93.2933,93.4962,93.1826,93.487,28600.0
2015-05-04 13:00:00,101.34,101.41,101.13,101.39,64000.0,93.4686,93.5331,93.2749,93.5147,64000.0
2015-05-04 13:30:00,101.39,101.47,101.35,101.44,28200.0,93.5147,93.5885,93.4778,93.5608,28200.0
2015-05-04 14:00:00,101.45,101.51,101.33,101.51,21900.0,93.57,93.6254,93.4593,93.6254,21900.0
2015-05-04 14:30:00,101.51,101.68,101.5,101.52,41500.0,93.6254,93.7822,93.6161,93.6346,41500.0
2015-05-04 15:00:00,101.53,101.65,101.44,101.5,81100.0,93.6438,93.7545,93.5608,93.6161,81100.0
2015-05-04 15:30:00,101.49,101.55,101.27,101.29,158600.0,93.6069,93.6622,93.404,93.4224,158600.0
2015-05-05 09:30:00,100.8,101.44,100.37,100.48,56100.0,92.9705,93.5608,92.5739,92.6754,56100.0
2015-05-05 10:00:00,100.46,100.74,100.19,100.65,55500.0,92.6569,92.9152,92.4079,92.8322,55500.0
2015-05-05 10:30:00,100.66,100.72,100.27,100.35,27400.0,92.8414,92.8967,92.4817,92.5555,27400.0
2015-05-05 11:00:00,100.36,100.37,99.97,100.06,51700.0,92.5647,92.5739,92.205,92.288,51700.0
2015-05-05 11:30:00,100.05,100.27,99.97,100.2,39000.0,92.2788,92.4817,92.205,92.4171,39000.0
2015-05-05 12:00:00,100.21,100.26,100.1,100.14,42100.0,92.4263,92.4724,92.3249,92.3618,42100.0
2015-05-05 12:30:00,100.13,100.25,100.08,100.1,23500.0,92.3525,92.4632,92.3064,92.3249,23500.0
2015-05-05 13:00:00,100.11,100.13,99.89,100.03,38700.0,92.3341,92.3525,92.1312,92.2603,38700.0
2015-05-05 13:30:00,100.01,100.16,99.89,100.03,30300.0,92.2419,92.3802,92.1312,92.2603,30300.0
2015-05-05 14:00:00,100.04,100.13,99.87,100.01,39100.0,92.2695,92.3525,92.1127,92.2419,39100.0
2015-05-05 14:30:00,100.0,100.29,99.87,100.22,75800.0,92.2326,92.5001,92.1127,92.4356,75800.0
2015-05-05 15:00:00,100.22,100.34,100.01,100.27,54200.0,92.4356,92.5462,92.2419,92.4817,54200.0
2015-05-05 15:30:00,100.27,100.36,100.0,100.0,156400.0,92.4817,92.5647,92.2326,92.2326,156400.0
2015-05-06 09:30:00,100.38,100.43,99.67,99.96,90100.0,92.5831,92.6292,91.9283,92.1957,90100.0
2015-05-06 10:00:00,99.95,100.0,99.49,99.68,32900.0,92.1865,92.2326,91.7623,91.9375,32900.0
2015-05-06 10:30:00,99.69,99.8,99.26,99.72,65900.0,91.9467,92.0482,91.5501,91.9744,65900.0
2015-05-06 11:00:00,99.69,99.85,99.34,99.51,34900.0,91.9467,92.0943,91.6239,91.7807,34900.0
2015-05-06 11:30:00,99.55,99.82,99.52,99.72,28900.0,91.8176,92.0666,91.7899,91.9744,28900.0
2015-05-06 12:00:00,99.68,99.68,99.43,99.57,19600.0,91.9375,91.9375,91.7069,91.836,19600.0
2015-05-06 12:30:00,99.54,99.67,99.41,99.43,23800.0,91.8084,91.9283,91.6885,91.7069,23800.0
2015-05-06 13:00:00,99.41,99.48,99.22,99.31,23900.0,91.6885,91.753,91.5132,91.5962,23900.0
2015-05-06 13:30:00,99.26,99.35,99.12,99.31,68600.0,91.5501,91.6331,91.421,91.5962,68600.0
2015-05-06 14:00:00,99.31,99.4,99.18,99.29,49600.0,91.5962,91.6792,91.4763,91.5778,49600.0
2015-05-06 14:30:00,99.24,99.29,99.08,99.23,61000.0,91.5317,91.5778,91.3841,91.5225,61000.0
2015-05-06 15:00:00,99.22,99.31,99.02,99.3,48200.0,91.5132,91.5962,91.3288,91.587,48200.0
2015-05-06 15:30:00,99.31,99.57,99.24,99.54,119200.0,91.5962,91.836,91.5317,91.8084,119200.0
2015-05-07 09:30:00,99.74,100.07,99.4,99.82,90500.0,91.9928,92.2972,91.6792,92.0666,90500.0
2015-05-07 10:00:00,99.72,100.05,99.66,99.88,44400.0,91.9744,92.2788,91.9191,92.122,44400.0
2015-05-07 10:30:00,99.9,100.1,99.71,99.95,33100.0,92.1404,92.3249,91.9652,92.1865,33100.0
2015-05-07 11:00:00,99.95,100.11,99.87,100.01,48500.0,92.1865,92.3341,92.1127,92.2419,48500.0
2015-05-07 11:30:00,100.03,100.14,99.96,100.03,36000.0,92.2603,92.3618,92.1957,92.2603,36000.0
2015-05-07 12:00:00,100.01,100.06,99.9,99.99,52200.0,92.2419,92.288,92.1404,92.2234,52200.0
2015-05-07 12:30:00,100.02,100.3,100.02,100.3,16800.0,92.2511,92.5093,92.2511,92.5093,16800.0
2015-05-07 13:00:00,100.31,100.36,100.21,100.24,30700.0,92.5186,92.5647,92.4263,92.454,30700.0
2015-05-07 13:30:00,100.25,100.37,100.23,100.28,21100.0,92.4632,92.5739,92.4448,92.4909,21100.0
2015-05-07 14:00:00,100.3,100.41,100.3,100.36,18800.0,92.5093,92.6108,92.5093,92.5647,18800.0
2015-05-07 14:30:00,100.37,100.43,100.23,100.32,24100.0,92.5739,92.6292,92.4448,92.5278,24100.0
2015-05-07 15:00:00,100.33,100.4,100.02,100.06,33300.0,92.537,92.6016,92.2511,92.288,33300.0
2015-05-07 15:30:00,100.07,100.21,99.97,100.06,121400.0,92.2972,92.4263,92.205,92.288,121400.0
2015-05-08 09:30:00,101.29,102.62,100.79,102.62,153200.0,93.4224,94.6491,92.9613,94.6491,153200.0
2015-05-08 10:00:00,102.63,103.07,102.6,103.07,130300.0,94.6584,95.0642,94.6307,95.0642,130300.0
2015-05-08 10:30:00,103.06,103.1,102.48,102.8,109900.0,95.055,95.0919,94.52,94.8152,109900.0
2015-05-08 11:00:00,102.81,103.02,102.58,102.67,116500.0,94.8244,95.0181,94.6122,94.6953,116500.0
2015-05-08 11:30:00,102.67,102.97,102.61,102.91,80500.0,94.6953,94.972,94.6399,94.9166,80500.0
2015-05-08 12:00:00,102.94,102.99,102.54,102.93,97900.0,94.9443,94.9904,94.5754,94.9351,97900.0
2015-05-08 12:30:00,102.92,102.93,102.68,102.7,76800.0,94.9258,94.9351,94.7045,94.7229,76800.0
2015-05-08 13:00:00,102.73,102.81,102.52,102.55,30100.0,94.7506,94.8244,94.5569,94.5846,30100.0
2015-05-08 13:30:00,102.54,102.65,102.43,102.46,33900.0,94.5754,94.6768,94.4739,94.5016,33900.0
2015-05-08 14:00:00,102.46,102.73,102.42,102.59,35200.0,94.5016,94.7506,94.4647,94.6215,35200.0
2015-05-08 14:30:00,102.56,102.63,102.46,102.63,45200.0,94.5938,94.6584,94.5016,94.6584,45200.0
2015-05-08 15:00:00,102.61,102.69,102.48,102.55,61500.0,94.6399,94.7137,94.52,94.5846,61500.0
2015-05-08 15:30:00,102.55,102.83,102.55,102.76,200700.0,94.5846,94.8428,94.5846,94.7783,200700.0
2015-05-11 09:30:00,102.4,102.85,102.18,102.55,45300.0,94.4462,94.8613,94.2433,94.5846,45300.0
2015-05-11 10:00:00,102.51,102.83,102.5,102.7,52100.0,94.5477,94.8428,94.5385,94.7229,52100.0
2015-05-11 10:30:00,102.73,102.75,102.34,102.47,42100.0,94.7506,94.769,94.3909,94.5108,42100.0
2015-05-11 11:00:00,102.47,102.73,102.35,102.65,26800.0,94.5108,94.7506,94.4001,94.6768,26800.0
2015-05-11 11:30:00,102.63,102.94,102.62,102.88,27000.0,94.6584,94.9443,94.6491,94.8889,27000.0
2015-05-11 12:00:00,102.89,102.91,102.5,102.63,18900.0,94.8982,94.9166,94.5385,94.6584,18900.0
2015-05-11 12:30:00,102.63,102.65,102.48,102.6,17600.0,94.6584,94.6768,94.52,94.6307,17600.0
2015-05-11 13:00:00,102.58,102.77,102.57,102.74,17300.0,94.6122,94.7875,94.603,94.7598,17300.0
2015-05-11 13:30:00,102.73,102.74,102.51,102.53,21400.0,94.7506,94.7598,94.5477,94.5661,21400.0
2015-05-11 14:00:00,102.52,102.61,102.41,102.51,21900.0,94.5569,94.6399,94.4554,94.5477,21900.0
2015-05-11 14:30:00,102.52,102.69,102.41,102.59,37900.0,94.5569,94.7137,94.4554,94.6215,37900.0
2015-05-11 15:00:00,102.57,102.66,102.4,102.56,37200.0,94.603,94.686,94.4462,94.5938,37200.0
2015-05-11 15:30:00,102.57,102.63,102.32,102.32,75700.0,94.603,94.6584,94.3724,94.3724,75700.0
2015-05-12 09:30:00,101.85,101.96,101.0,101.26,105600.0,93.9389,94.0404,93.155,93.3948,105600.0
2015-05-12 10:00:00,101.27,101.5,101.17,101.22,33800.0,93.404,93.6161,93.3118,93.3579,33800.0
2015-05-12 10:30:00,101.26,102.0,101.26,101.9,25600.0,93.3948,94.0773,93.3948,93.9851,25600.0
2015-05-12 11:00:00,101.92,102.19,101.84,101.9,36900.0,94.0035,94.2525,93.9297,93.9851,36900.0
2015-05-12 11:30:00,101.91,102.0,101.84,101.87,30400.0,93.9943,94.0773,93.9297,93.9574,30400.0
2015-05-12 12:00:00,101.87,101.98,101.76,101.95,24100.0,93.9574,94.0588,93.8559,94.0312,24100.0
2015-05-12 12:30:00,101.89,102.19,101.87,102.16,27800.0,93.9758,94.2525,93.9574,94.2249,27800.0
2015-05-12 13:00:00,102.16,102.55,102.09,102.44,35000.0,94.2249,94.5846,94.1603,94.4831,35000.0
2015-05-12 13:30:00,102.38,102.41,102.22,102.31,21900.0,94.4278,94.4554,94.2802,94.3632,21900.0
2015-05-12 14:00:00,102.26,102.6,102.26,102.55,27100.0,94.3171,94.6307,94.3171,94.5846,27100.0
2015-05-12 14:30:00,102.56,102.74,102.47,102.48,38000.0,94.5938,94.7598,94.5108,94.52,38000.0
2015-05-12 15:00:00,102.48,102.54,102.34,102.37,36200.0,94.52,94.5754,94.3909,94.4186,36200.0
2015-05-12 15:30:00,102.37,102.51,102.23,102.24,91700.0,94.4186,94.5477,94.2894,94.2987,91700.0
2015-05-13 09:30:00,101.88,102.76,101.34,102.3,65000.0,93.9666,94.7783,93.4686,94.354,65000.0
2015-05-13 10:00:00,102.33,102.46,102.01,102.36,23900.0,94.3817,94.5016,94.0865,94.4093,23900.0
2015-05-13 10:30:00,102.34,102.38,101.86,101.97,19500.0,94.3909,94.4278,93.9482,94.0496,19500.0
2015-05-13 11:00:00,101.87,102.04,101.76,101.87,24400.0,93.9574,94.1142,93.8559,93.9574,24400.0
2015-05-13 11:30:00,101.87,102.18,101.79,102.14,21000.0,93.9574,94.2433,93.8836,94.2064,21000.0
2015-05-13 12:00:00,102.17,102.31,101.97,102.06,24900.0,94.2341,94.3632,94.0496,94.1326,24900.0
2015-05-13 12:30:00,102.08,102.3,102.0,102.18,26000.0,94.1511,94.354,94.0773,94.2433,26000.0
2015-05-13 13:00:00,102.22,102.45,102.22,102.33,18800.0,94.2802,94.4923,94.2802,94.3817,18800.0
2015-05-13 13:30:00,102.37,102.55,102.3,102.5,23900.0,94.4186,94.5846,94.354,94.5385,23900.0
2015-05-13 14:00:00,102.52,102.55,102.18,102.24,23900.0,94.5569,94.5846,94.2433,94.2987,23900.0
2015-05-13 14:30:00,102.22,102.37,102.13,102.26,28300.0,94.2802,94.4186,94.1972,94.3171,28300.0
2015-05-13 15:00:00,102.29,102.45,102.25,102.28,21100.0,94.3448,94.4923,94.3079,94.3355,21100.0
2015-05-13 15:30:00,102.29,102.34,102.16,102.22,87100.0,94.3448,94.3909,94.2249,94.2802,87100.0
2015-05-14 09:30:00,102.87,103.45,102.49,103.4,61200.0,94.8797,95.4147,94.5292,95.3686,61200.0
2015-05-14 10:00:00,103.41,103.73,103.23,103.66,100400.0,95.3778,95.6729,95.2118,95.6084,100400.0
2015-05-14 10:30:00,103.68,103.74,103.52,103.6,47300.0,95.6268,95.6821,95.4792,95.553,47300.0
2015-05-14 11:00:00,103.56,103.71,103.42,103.49,37300.0,95.5161,95.6545,95.387,95.4516,37300.0
2015-05-14 11:30:00,103.48,103.72,103.45,103.72,37500.0,95.4423,95.6637,95.4147,95.6637,37500.0
2015-05-14 12:00:00,103.69,103.79,103.64,103.77,31800.0,95.636,95.7283,95.5899,95.7098,31800.0
2015-05-14 12:30:00,103.78,103.84,103.65,103.8,26900.0,95.719,95.7744,95.5991,95.7375,26900.0
2015-05-14 13:00:00,103.8,103.84,103.69,103.74,43900.0,95.7375,95.7744,95.636,95.6821,43900.0
2015-05-14 13:30:00,103.75,103.76,103.68,103.72,49600.0,95.6914,95.7006,95.6268,95.6637,49600.0
2015-05-14 14:00:00,103.73,103.78,103.7,103.74,97000.0,95.6729,95.719,95.6453,95.6821,97000.0
2015-05-14 14:30:00,103.75,103.83,103.7,103.75,46800.0,95.6914,95.7652,95.6453,95.6914,46800.0
2015-05-14 15:00:00,103.74,103.76,103.68,103.73,63900.0,95.6821,95.7006,95.6268,95.6729,63900.0
2015-05-14 15:30:00,103.73,103.85,103.68,103.81,225500.0,95.6729,95.7836,95.6268,95.7467,225500.0
2015-05-15 09:30:00,104.17,104.24,102.97,103.16,178700.0,96.0787,96.1433,94.972,95.1472,178700.0
2015-05-15 10:00:00,103.12,103.29,102.84,103.09,64400.0,95.1103,95.2671,94.852,95.0826,64400.0
2015-05-15 10:30:00,103.09,103.21,102.86,103.2,50400.0,95.0826,95.1933,94.8705,95.1841,50400.0
2015-05-15 11:00:00,103.2,103.21,102.76,102.77,51600.0,95.1841,95.1933,94.7783,94.7875,51600.0
2015-05-15 11:30:00,102.76,102.85,102.6,102.69,45100.0,94.7783,94.8613,94.6307,94.7137,45100.0
2015-05-15 12:00:00,102.71,102.71,102.52,102.53,26200.0,94.7321,94.7321,94.5569,94.5661,26200.0
2015-05-15 12:30:00,102.54,102.66,102.53,102.65,36600.0,94.5754,94.686,94.5661,94.6768,36600.0
2015-05-15 13:00:00,102.65,102.85,102.64,102.7,34400.0,94.6768,94.8613,94.6676,94.7229,34400.0
2015-05-15 13:30:00,102.73,102.73,102.46,102.47,47100.0,94.7506,94.7506,94.5016,94.5108,47100.0
2015-05-15 14:00:00,102.48,102.49,102.32,102.41,43500.0,94.52,94.5292,94.3724,94.4554,43500.0
2015-05-15 14:30:00,102.41,102.41,102.26,102.3,69300.0,94.4554,94.4554,94.3171,94.354,69300.0
2015-05-15 15:00:00,102.3,102.36,102.21,102.22,100800.0,94.354,94.4093,94.271,94.2802,100800.0
2015-05-15 15:30:00,102.23,102.37,102.17,102.33,301900.0,94.2894,94.4186,94.2341,94.3817,301900.0
2015-05-18 09:30:00,102.06,102.25,101.55,102.23,63300.0,94.1326,94.3079,93.6622,94.2894,63300.0
2015-05-18 10:00:00,102.18,102.25,101.79,101.94,48300.0,94.2433,94.3079,93.8836,94.022,48300.0
2015-05-18 10:30:00,101.97,102.09,101.92,101.95,46000.0,94.0496,94.1603,94.0035,94.0312,46000.0
2015-05-18 11:00:00,101.99,102.15,101.99,102.1,42100.0,94.0681,94.2156,94.0681,94.1695,42100.0
2015-05-18 11:30:00,102.12,102.38,102.11,102.26,61400.0,94.188,94.4278,94.1788,94.3171,61400.0
2015-05-18 12:00:00,102.28,102.3,102.09,102.22,76200.0,94.3355,94.354,94.1603,94.2802,76200.0
2015-05-18 12:30:00,102.22,102.31,102.13,102.23,33500.0,94.2802,94.3632,94.1972,94.2894,33500.0
2015-05-18 13:00:00,102.22,102.27,102.14,102.14,34800.0,94.2802,94.3263,94.2064,94.2064,34800.0
2015-05-18 13:30:00,102.16,102.3,102.15,102.3,41400.0,94.2249,94.354,94.2156,94.354,41400.0
2015-05-18 14:00:00,102.29,102.41,102.29,102.4,39600.0,94.3448,94.4554,94.3448,94.4462,39600.0
2015-05-18 14:30:00,102.4,102.52,102.38,102.51,50100.0,94.4462,94.5569,94.4278,94.5477,50100.0
2015-05-18 15:00:00,102.52,102.55,102.42,102.42,87700.0,94.5569,94.5846,94.4647,94.4647,87700.0
2015-05-18 15:30:00,102.41,102.45,102.27,102.32,208300.0,94.4554,94.4923,94.3263,94.3724,208300.0
2015-05-19 09:30:00,102.93,103.43,102.6,103.15,125600.0,94.9351,95.3962,94.6307,95.138,125600.0
2015-05-19 10:00:00,103.17,103.35,102.87,103.32,66000.0,95.1564,95.3224,94.8797,95.2948,66000.0
2015-05-19 10:30:00,103.33,103.53,103.25,103.26,64300.0,95.304,95.4885,95.2302,95.2394,64300.0
2015-05-19 11:00:00,103.24,103.27,103.02,103.2,124700.0,95.221,95.2486,95.0181,95.1841,124700.0
2015-05-19 11:30:00,103.2,103.29,103.12,103.27,44900.0,95.1841,95.2671,95.1103,95.2486,44900.0
2015-05-19 12:00:00,103.29,103.6,103.28,103.55,44300.0,95.2671,95.553,95.2579,95.5069,44300.0
2015-05-19 12:30:00,103.51,103.81,103.51,103.73,69400.0,95.47,95.7467,95.47,95.6729,69400.0
2015-05-19 13:00:00,103.71,103.71,103.45,103.49,70600.0,95.6545,95.6545,95.4147,95.4516,70600.0
2015-05-19 13:30:00,103.49,103.57,103.48,103.55,64500.0,95.4516,95.5253,95.4423,95.5069,64500.0
2015-05-19 14:00:00,103.55,103.55,103.45,103.49,72000.0,95.5069,95.5069,95.4147,95.4516,72000.0
2015-05-19 14:30:00,103.49,103.51,103.25,103.28,69100.0,95.4516,95.47,95.2302,95.2579,69100.0
2015-05-19 15:00:00,103.28,103.29,103.04,103.24,94500.0,95.2579,95.2671,95.0365,95.221,94500.0
2015-05-19 15:30:00,103.25,103.35,103.09,103.27,240000.0,95.2302,95.3224,95.0826,95.2486,240000.0
2015-05-20 09:30:00,103.64,103.64,102.85,102.86,69700.0,95.5899,95.5899,94.8613,94.8705,69700.0
2015-05-20 10:00:00,102.9,103.03,102.77,102.82,81700.0,94.9074,95.0273,94.7875,94.8336,81700.0
2015-05-20 10:30:00,102.83,103.13,102.81,102.95,69600.0,94.8428,95.1195,94.8244,94.9535,69600.0
2015-05-20 11:00:00,102.96,103.2,102.92,103.18,40800.0,94.9627,95.1841,94.9258,95.1656,40800.0
2015-05-20 11:30:00,103.18,103.22,103.02,103.22,62900.0,95.1656,95.2025,95.0181,95.2025,62900.0
2015-05-20 12:00:00,103.22,103.27,103.17,103.2,39000.0,95.2025,95.2486,95.1564,95.1841,39000.0
2015-05-20 12:30:00,103.2,103.22,102.96,103.03,53100.0,95.1841,95.2025,94.9627,95.0273,53100.0
2015-05-20 13:00:00,103.06,103.26,103.03,103.24,26600.0,95.055,95.2394,95.0273,95.221,26600.0
2015-05-20 13:30:00,103.26,103.35,103.21,103.33,29900.0,95.2394,95.3224,95.1933,95.304,29900.0
2015-05-20 14:00:00,103.33,103.79,103.19,103.79,78600.0,95.304,95.7283,95.1749,95.7283,78600.0
2015-05-20 14:30:00,103.82,103.88,103.48,103.66,63200.0,95.7559,95.8113,95.4423,95.6084,63200.0
2015-05-20 15:00:00,103.65,103.81,103.28,103.46,55800.0,95.5991,95.7467,95.2579,95.4239,55800.0
2015-05-20 15:30:00,103.46,103.56,103.36,103.38,173200.0,95.4239,95.5161,95.3317,95.3501,173200.0
2015-05-21 09:30:00,103.62,103.99,103.22,103.46,107900.0,95.5715,95.9127,95.2025,95.4239,107900.0
2015-05-21 10:00:00,103.47,104.47,103.39,104.43,149500.0,95.4331,96.3554,95.3593,96.3185,149500.0
2015-05-21 10:30:00,104.47,104.69,104.34,104.57,100400.0,96.3554,96.5584,96.2355,96.4477,100400.0
2015-05-21 11:00:00,104.57,104.74,104.29,104.5,83900.0,96.4477,96.6045,96.1894,96.3831,83900.0
2015-05-21 11:30:00,104.53,104.57,103.96,104.44,58600.0,96.4108,96.4477,95.8851,96.3278,58600.0
2015-05-21 12:00:00,104.45,104.59,104.35,104.49,58700.0,96.337,96.4661,96.2448,96.3739,58700.0
2015-05-21 12:30:00,104.5,104.73,104.4,104.42,39500.0,96.3831,96.5952,96.2909,96.3093,39500.0
2015-05-21 13:00:00,104.42,104.67,104.24,104.62,150000.0,96.3093,96.5399,96.1433,96.4938,150000.0
2015-05-21 13:30:00,104.62,104.74,104.5,104.52,66500.0,96.4938,96.6045,96.3831,96.4016,66500.0
2015-05-21 14:00:00,104.49,104.61,104.41,104.52,81300.0,96.3739,96.4846,96.3001,96.4016,81300.0
2015-05-21 14:30:00,104.51,104.7,104.47,104.56,125100.0,96.3923,96.5676,96.3554,96.4385,125100.0
2015-05-21 15:00:00,104.56,104.61,104.03,104.04,164600.0,96.4385,96.4846,95.9496,95.9588,164600.0
2015-05-21 15:30:00,104.05,104.29,103.98,104.15,458700.0,95.9681,96.1894,95.9035,96.0603,458700.0
2015-05-22 09:30:00,105.49,108.65,105.35,108.38,787000.0,97.2962,100.2108,97.1671,99.9617,787000.0
2015-05-22 10:00:00,108.36,109.21,108.19,108.8,474600.0,99.9433,100.7273,99.7865,100.3491,474600.0
2015-05-22 10:30:00,108.8,108.8,108.11,108.47,266400.0,100.3491,100.3491,99.7127,100.0447,266400.0
2015-05-22 11:00:00,108.42,108.42,107.53,107.86,313200.0,99.9986,99.9986,99.1778,99.4821,313200.0
2015-05-22 11:30:00,107.86,107.87,107.33,107.75,201300.0,99.4821,99.4914,98.9933,99.3807,201300.0
2015-05-22 12:00:00,107.75,107.76,107.21,107.33,91200.0,99.3807,99.3899,98.8826,98.9933,91200.0
2015-05-22 12:30:00,107.3,107.38,107.04,107.13,92600.0,98.9656,99.0394,98.7258,98.8088,92600.0
2015-05-22 13:00:00,107.14,107.73,107.09,107.46,113300.0,98.8181,99.3622,98.7719,99.1132,113300.0
2015-05-22 13:30:00,107.49,107.9,107.36,107.6,174600.0,99.1409,99.519,99.021,99.2423,174600.0
2015-05-22 14:00:00,107.62,107.62,107.15,107.27,76400.0,99.2608,99.2608,98.8273,98.938,76400.0
2015-05-22 14:30:00,107.27,107.3,106.96,106.96,82100.0,98.938,98.9656,98.652,98.652,82100.0
2015-05-22 15:00:00,106.94,107.14,106.94,106.97,169300.0,98.6336,98.8181,98.6336,98.6613,169300.0
2015-05-22 15:30:00,106.97,106.98,106.7,106.76,394900.0,98.6613,98.6705,98.4122,98.4676,394900.0
2015-05-26 09:30:00,105.55,106.26,104.37,104.86,435900.0,97.3516,98.0064,96.2632,96.7151,435900.0
2015-05-26 10:00:00,104.8,105.18,104.54,104.83,232700.0,96.6598,97.0103,96.42,96.6875,232700.0
2015-05-26 10:30:00,104.86,104.97,104.31,104.71,135100.0,96.7151,96.8166,96.2079,96.5768,135100.0
2015-05-26 11:00:00,104.74,104.93,104.59,104.87,108100.0,96.6045,96.7797,96.4661,96.7244,108100.0
2015-05-26 11:30:00,104.88,104.93,104.62,104.69,92400.0,96.7336,96.7797,96.4938,96.5584,92400.0
2015-05-26 12:00:00,104.69,104.75,104.47,104.6,110100.0,96.5584,96.6137,96.3554,96.4753,110100.0
2015-05-26 12:30:00,104.62,104.66,104.43,104.59,59200.0,96.4938,96.5307,96.3185,96.4661,59200.0
2015-05-26 13:00:00,104.61,104.88,104.5,104.75,101300.0,96.4846,96.7336,96.3831,96.6137,101300.0
2015-05-26 13:30:00,104.72,104.72,104.25,104.28,61800.0,96.586,96.586,96.1525,96.1802,61800.0
2015-05-26 14:00:00,104.3,104.35,104.13,104.17,66000.0,96.1986,96.2448,96.0419,96.0787,66000.0
2015-05-26 14:30:00,104.17,104.25,103.98,104.05,79200.0,96.0787,96.1525,95.9035,95.9681,79200.0
2015-05-26 15:00:00,104.04,104.48,104.04,104.48,108300.0,95.9588,96.3647,95.9588,96.3647,108300.0
2015-05-26 15:30:00,104.48,104.75,104.36,104.68,280400.0,96.3647,96.6137,96.254,96.5491,280400.0
2015-05-27 09:30:00,104.79,105.47,104.33,105.3,63100.0,96.6506,97.2778,96.2263,97.121,63100.0
2015-05-27 10:00:00,105.3,105.44,105.07,105.15,62400.0,97.121,97.2501,96.9088,96.9826,62400.0
2015-05-27 10:30:00,105.13,105.38,105.07,105.38,64300.0,96.9642,97.1948,96.9088,97.1948,64300.0
2015-05-27 11:00:00,105.37,105.42,105.02,105.08,61300.0,97.1855,97.2317,96.8627,96.9181,61300.0
2015-05-27 11:30:00,105.03,105.23,104.92,105.04,78900.0,96.8719,97.0564,96.7705,96.8812,78900.0
2015-05-27 12:00:00,105.09,105.16,105.0,105.07,37300.0,96.9273,96.9918,96.8443,96.9088,37300.0
2015-05-27 12:30:00,105.09,105.09,104.93,104.98,35400.0,96.9273,96.9273,96.7797,96.8258,35400.0
2015-05-27 13:00:00,105.0,105.18,104.99,105.12,55800.0,96.8443,97.0103,96.8351,96.955,55800.0
2015-05-27 13:30:00,105.13,105.25,105.13,105.17,77600.0,96.9642,97.0749,96.9642,97.0011,77600.0
2015-05-27 14:00:00,105.19,105.32,105.14,105.32,95100.0,97.0195,97.1394,96.9734,97.1394,95100.0
2015-05-27 14:30:00,105.32,105.35,105.17,105.25,54700.0,97.1394,97.1671,97.0011,97.0749,54700.0
2015-05-27 15:00:00,105.25,105.31,105.15,105.17,80000.0,97.0749,97.1302,96.9826,97.0011,80000.0
2015-05-27 15:30:00,105.17,105.39,105.13,105.19,160100.0,97.0011,97.204,96.9642,97.0195,160100.0
2015-05-28 09:30:00,104.75,105.17,104.49,104.73,90900.0,96.6137,97.0011,96.3739,96.5952,90900.0
2015-05-28 10:00:00,104.75,105.12,104.67,104.99,72900.0,96.6137,96.955,96.5399,96.8351,72900.0
2015-05-28 10:30:00,104.94,105.05,104.76,104.87,76000.0,96.7889,96.8904,96.6229,96.7244,76000.0
2015-05-28 11:00:00,104.89,105.03,104.8,104.87,52900.0,96.7428,96.8719,96.6598,96.7244,52900.0
2015-05-28 11:30:00,104.85,104.94,104.6,104.75,45900.0,96.7059,96.7889,96.4753,96.6137,45900.0
2015-05-28 12:00:00,104.74,105.12,104.65,105.12,35400.0,96.6045,96.955,96.5215,96.955,35400.0
2015-05-28 12:30:00,105.14,105.14,104.79,104.79,28700.0,96.9734,96.9734,96.6506,96.6506,28700.0
2015-05-28 13:00:00,104.74,104.96,104.73,104.91,31600.0,96.6045,96.8074,96.5952,96.7613,31600.0
2015-05-28 13:30:00,104.94,105.01,104.84,104.89,33200.0,96.7889,96.8535,96.6967,96.7428,33200.0
2015-05-28 14:00:00,104.89,105.13,104.86,105.13,32200.0,96.7428,96.9642,96.7151,96.9642,32200.0
2015-05-28 14:30:00,105.16,105.18,105.01,105.12,51400.0,96.9918,97.0103,96.8535,96.955,51400.0
2015-05-28 15:00:00,105.14,105.22,104.96,105.0,55800.0,96.9734,97.0472,96.8074,96.8443,55800.0
2015-05-28 15:30:00,104.99,105.21,104.99,105.09,184900.0,96.8351,97.038,96.8351,96.9273,184900.0
2015-05-29 09:30:00,104.95,105.0,104.07,104.47,99392.0,96.7982,96.8443,95.9865,96.3554,99392.0
2015-05-29 10:00:00,104.5,104.5,104.23,104.24,86203.0,96.3831,96.3831,96.1341,96.1433,86203.0
2015-05-29 10:30:00,104.21,104.26,103.53,103.67,75316.0,96.1156,96.1618,95.4885,95.6176,75316.0
2015-05-29 11:00:00,103.65,103.79,103.59,103.63,53371.0,95.5991,95.7283,95.5438,95.5807,53371.0
2015-05-29 11:30:00,103.63,103.92,103.6,103.91,75543.0,95.5807,95.8482,95.553,95.8389,75543.0
2015-05-29 12:00:00,103.92,104.05,103.77,103.9,145447.0,95.8482,95.9681,95.7098,95.8297,145447.0
2015-05-29 12:30:00,103.9,103.93,103.74,103.82,109491.0,95.8297,95.8574,95.6821,95.7559,109491.0
2015-05-29 13:00:00,103.81,104.12,103.81,104.08,81320.0,95.7467,96.0326,95.7467,95.9957,81320.0
2015-05-29 13:30:00,104.12,104.2,104.04,104.13,41607.0,96.0326,96.1064,95.9588,96.0419,41607.0
2015-05-29 14:00:00,104.16,104.21,103.81,103.82,82101.0,96.0695,96.1156,95.7467,95.7559,82101.0
2015-05-29 14:30:00,103.81,103.92,103.58,103.81,74569.0,95.7467,95.8482,95.5346,95.7467,74569.0
2015-05-29 15:00:00,103.82,104.16,103.79,104.14,116362.0,95.7559,96.0695,95.7283,96.0511,116362.0
2015-05-29 15:30:00,104.14,104.33,104.06,104.15,299877.0,96.0511,96.2263,95.9773,96.0603,299877.0
2015-06-01 09:30:00,104.77,105.0,104.26,104.39,141442.0,96.6321,96.8443,96.1618,96.2817,141442.0
2015-06-01 10:00:00,104.38,104.89,104.09,104.43,106673.0,96.2724,96.7428,96.005,96.3185,106673.0
2015-06-01 10:30:00,104.41,104.98,104.29,104.98,83246.0,96.3001,96.8258,96.1894,96.8258,83246.0
2015-06-01 11:00:00,104.99,105.13,104.9,104.93,74287.0,96.8351,96.9642,96.752,96.7797,74287.0
2015-06-01 11:30:00,104.91,104.96,104.77,104.83,41326.0,96.7613,96.8074,96.6321,96.6875,41326.0
2015-06-01 12:00:00,104.83,105.75,104.82,105.73,75567.0,96.6875,97.536,96.6783,97.5176,75567.0
2015-06-01 12:30:00,105.74,105.96,105.54,105.96,60337.0,97.5268,97.7297,97.3423,97.7297,60337.0
2015-06-01 13:00:00,105.93,106.63,105.93,106.49,193593.0,97.702,98.3477,97.702,98.2185,193593.0
2015-06-01 13:30:00,106.5,106.63,106.32,106.59,93181.0,98.2278,98.3477,98.0617,98.3108,93181.0
2015-06-01 14:00:00,106.59,106.97,106.38,106.78,115778.0,98.3108,98.6613,98.1171,98.486,115778.0
2015-06-01 14:30:00,106.74,106.85,106.54,106.6,78199.0,98.4491,98.5506,98.2647,98.32,78199.0
2015-06-01 15:00:00,106.62,106.66,106.42,106.54,84533.0,98.3384,98.3753,98.154,98.2647,84533.0
2015-06-01 15:30:00,106.53,106.57,106.24,106.42,264017.0,98.2554,98.2923,97.988,98.154,264017.0
2015-06-02 09:30:00,105.73,106.41,105.26,105.76,83530.0,97.5176,98.1448,97.0841,97.5452,83530.0
2015-06-02 10:00:00,105.76,106.45,105.64,106.2,78615.0,97.5452,98.1816,97.4346,97.9511,78615.0
2015-06-02 10:30:00,106.2,106.53,106.06,106.42,65603.0,97.9511,98.2554,97.8219,98.154,65603.0
2015-06-02 11:00:00,106.36,106.54,106.29,106.29,39175.0,98.0986,98.2647,98.0341,98.0341,39175.0
2015-06-02 11:30:00,106.28,106.41,106.19,106.26,40677.0,98.0249,98.1448,97.9418,98.0064,40677.0
2015-06-02 12:00:00,106.24,106.77,106.19,106.7,56754.0,97.988,98.4768,97.9418,98.4122,56754.0
2015-06-02 12:30:00,106.72,106.84,106.68,106.81,33661.0,98.4307,98.5414,98.3938,98.5137,33661.0
2015-06-02 13:00:00,106.81,106.86,106.66,106.7,60102.0,98.5137,98.5598,98.3753,98.4122,60102.0
2015-06-02 13:30:00,106.71,106.79,106.64,106.72,40314.0,98.4215,98.4952,98.3569,98.4307,40314.0
2015-06-02 14:00:00,106.72,106.75,106.51,106.53,39510.0,98.4307,98.4583,98.237,98.2554,39510.0
2015-06-02 14:30:00,106.54,106.61,106.36,106.47,38764.0,98.2647,98.3292,98.0986,98.2001,38764.0
2015-06-02 15:00:00,106.47,106.47,106.24,106.37,72952.0,98.2001,98.2001,97.988,98.1079,72952.0
2015-06-02 15:30:00,106.37,106.43,106.19,106.2,208258.0,98.1079,98.1632,97.9418,97.9511,208258.0
2015-06-03 09:30:00,106.24,106.59,105.74,106.43,48019.0,97.988,98.3108,97.5268,98.1632,48019.0
2015-06-03 10:00:00,106.41,106.56,106.15,106.53,35828.0,98.1448,98.2831,97.9049,98.2554,35828.0
2015-06-03 10:30:00,106.53,106.72,106.53,106.6,38627.0,98.2554,98.4307,98.2554,98.32,38627.0
2015-06-03 11:00:00,106.6,106.78,106.52,106.53,35609.0,98.32,98.486,98.2462,98.2554,35609.0
2015-06-03 11:30:00,106.53,106.67,106.12,106.27,34538.0,98.2554,98.3846,97.8773,98.0156,34538.0
2015-06-03 12:00:00,106.26,106.36,106.13,106.21,24740.0,98.0064,98.0986,97.8865,97.9603,24740.0
2015-06-03 12:30:00,106.25,106.45,106.24,106.44,40436.0,97.9972,98.1816,97.988,98.1724,40436.0
2015-06-03 13:00:00,106.42,106.59,106.38,106.56,26646.0,98.154,98.3108,98.1171,98.2831,26646.0
2015-06-03 13:30:00,106.55,106.7,106.48,106.62,26562.0,98.2739,98.4122,98.2093,98.3384,26562.0
2015-06-03 14:00:00,106.64,106.8,106.61,106.67,46111.0,98.3569,98.5045,98.3292,98.3846,46111.0
2015-06-03 14:30:00,106.69,106.7,106.52,106.54,34344.0,98.403,98.4122,98.2462,98.2647,34344.0
2015-06-03 15:00:00,106.52,106.71,106.5,106.6,58194.0,98.2462,98.4215,98.2278,98.32,58194.0
2015-06-03 15:30:00,106.61,106.84,106.58,106.84,175515.0,98.3292,98.5414,98.3016,98.5414,175515.0
2015-06-04 09:30:00,106.63,106.84,106.19,106.65,69517.0,98.3477,98.5414,97.9418,98.3661,69517.0
2015-06-04 10:00:00,106.66,106.88,106.46,106.52,51778.0,98.3753,98.5782,98.1909,98.2462,51778.0
2015-06-04 10:30:00,106.49,106.58,106.2,106.2,53198.0,98.2185,98.3016,97.9511,97.9511,53198.0
2015-06-04 11:00:00,106.18,106.32,105.91,106.19,69884.0,97.9326,98.0617,97.6836,97.9418,69884.0
2015-06-04 11:30:00,106.2,106.24,105.81,106.01,64154.0,97.9511,97.988,97.5914,97.7758,64154.0
2015-06-04 12:00:00,105.94,106.25,105.87,106.16,39979.0,97.7113,97.9972,97.6467,97.9142,39979.0
2015-06-04 12:30:00,106.15,106.27,105.73,105.74,32531.0,97.9049,98.0156,97.5176,97.5268,32531.0
2015-06-04 13:00:00,105.74,105.76,105.31,105.33,35702.0,97.5268,97.5452,97.1302,97.1486,35702.0
2015-06-04 13:30:00,105.31,105.33,105.12,105.21,37260.0,97.1302,97.1486,96.955,97.038,37260.0
2015-06-04 14:00:00,105.2,105.42,105.07,105.33,25083.0,97.0287,97.2317,96.9088,97.1486,25083.0
2015-06-04 14:30:00,105.35,105.42,105.24,105.37,30180.0,97.1671,97.2317,97.0656,97.1855,30180.0
2015-06-04 15:00:00,105.38,105.47,105.2,105.25,56522.0,97.1948,97.2778,97.0287,97.0749,56522.0
2015-06-04 15:30:00,105.21,105.47,105.05,105.47,210846.0,97.038,97.2778,96.8904,97.2778,210846.0
2015-06-05 09:30:00,104.67,106.03,104.67,105.64,125295.0,96.5399,97.7943,96.5399,97.4346,125295.0
2015-06-05 10:00:00,105.89,106.0,105.54,105.61,89292.0,97.6651,97.7666,97.3423,97.4069,89292.0
2015-06-05 10:30:00,105.65,106.17,105.61,105.65,35340.0,97.4438,97.9234,97.4069,97.4438,35340.0
2015-06-05 11:00:00,105.63,105.8,105.59,105.69,29804.0,97.4253,97.5821,97.3884,97.4807,29804.0
2015-06-05 11:30:00,105.73,105.77,105.5,105.7,24499.0,97.5176,97.5545,97.3054,97.4899,24499.0
2015-06-05 12:00:00,105.66,105.71,105.47,105.48,20264.0,97.453,97.4991,97.2778,97.287,20264.0
2015-06-05 12:30:00,105.49,105.78,105.41,105.74,46139.0,97.2962,97.5637,97.2224,97.5268,46139.0
2015-06-05 13:00:00,105.74,105.8,105.57,105.7,36444.0,97.5268,97.5821,97.37,97.4899,36444.0
2015-06-05 13:30:00,105.69,105.71,105.51,105.63,50166.0,97.4807,97.4991,97.3147,97.4253,50166.0
2015-06-05 14:00:00,105.66,105.79,105.63,105.71,34849.0,97.453,97.5729,97.4253,97.4991,34849.0
2015-06-05 14:30:00,105.71,105.84,105.63,105.76,41482.0,97.4991,97.619,97.4253,97.5452,41482.0
2015-06-05 15:00:00,105.77,105.77,105.52,105.6,76094.0,97.5545,97.5545,97.3239,97.3977,76094.0
2015-06-05 15:30:00,105.59,105.71,105.45,105.6,303466.0,97.3884,97.4991,97.2593,97.3977,303466.0
2015-06-08 09:30:00,105.35,105.8,105.02,105.39,172501.0,97.1671,97.5821,96.8627,97.204,172501.0
2015-06-08 10:00:00,105.36,105.61,105.19,105.45,43509.0,97.1763,97.4069,97.0195,97.2593,43509.0
2015-06-08 10:30:00,105.44,105.65,105.29,105.37,28882.0,97.2501,97.4438,97.1117,97.1855,28882.0
2015-06-08 11:00:00,105.36,105.5,105.12,105.12,29489.0,97.1763,97.3054,96.955,96.955,29489.0
2015-06-08 11:30:00,105.12,105.21,104.91,104.94,57683.0,96.955,97.038,96.7613,96.7889,57683.0
2015-06-08 12:00:00,104.96,105.1,104.86,104.93,48074.0,96.8074,96.9365,96.7151,96.7797,48074.0
2015-06-08 12:30:00,104.9,105.02,104.57,104.58,62292.0,96.752,96.8627,96.4477,96.4569,62292.0
2015-06-08 13:00:00,104.59,104.72,104.55,104.55,20196.0,96.4661,96.586,96.4292,96.4292,20196.0
2015-06-08 13:30:00,104.55,104.7,104.46,104.58,20689.0,96.4292,96.5676,96.3462,96.4569,20689.0
2015-06-08 14:00:00,104.62,104.73,104.54,104.71,26690.0,96.4938,96.5952,96.42,96.5768,26690.0
2015-06-08 14:30:00,104.7,104.9,104.68,104.8,39514.0,96.5676,96.752,96.5491,96.6598,39514.0
2015-06-08 15:00:00,104.81,104.83,104.65,104.73,49470.0,96.669,96.6875,96.5215,96.5952,49470.0
2015-06-08 15:30:00,104.73,104.75,104.47,104.51,135298.0,96.5952,96.6137,96.3554,96.3923,135298.0
2015-06-09 09:30:00,104.45,104.92,104.04,104.11,102883.0,96.337,96.7705,95.9588,96.0234,102883.0
2015-06-09 10:00:00,104.16,104.36,103.9,104.07,70028.0,96.0695,96.254,95.8297,95.9865,70028.0
2015-06-09 10:30:00,104.05,104.66,104.01,104.6,97725.0,95.9681,96.5307,95.9312,96.4753,97725.0
2015-06-09 11:00:00,104.59,104.77,104.51,104.73,80338.0,96.4661,96.6321,96.3923,96.5952,80338.0
2015-06-09 11:30:00,104.7,104.91,104.52,104.62,85328.0,96.5676,96.7613,96.4016,96.4938,85328.0
2015-06-09 12:00:00,104.63,104.65,104.44,104.5,44818.0,96.503,96.5215,96.3278,96.3831,44818.0
2015-06-09 12:30:00,104.48,104.58,104.43,104.53,17627.0,96.3647,96.4569,96.3185,96.4108,17627.0
2015-06-09 13:00:00,104.59,104.71,104.59,104.71,21229.0,96.4661,96.5768,96.4661,96.5768,21229.0
2015-06-09 13:30:00,104.7,104.73,104.48,104.49,27440.0,96.5676,96.5952,96.3647,96.3739,27440.0
2015-06-09 14:00:00,104.51,104.71,104.46,104.63,40180.0,96.3923,96.5768,96.3462,96.503,40180.0
2015-06-09 14:30:00,104.63,104.71,104.56,104.65,139577.0,96.503,96.5768,96.4385,96.5215,139577.0
2015-06-09 15:00:00,104.64,104.7,104.54,104.7,116163.0,96.5122,96.5676,96.42,96.5676,116163.0
2015-06-09 15:30:00,104.7,104.83,104.55,104.65,170976.0,96.5676,96.6875,96.4292,96.5215,170976.0
2015-06-10 09:30:00,105.26,105.99,105.0,105.99,105236.0,97.0841,97.7574,96.8443,97.7574,105236.0
2015-06-10 10:00:00,106.0,106.38,105.91,106.33,91888.0,97.7666,98.1171,97.6836,98.071,91888.0
2015-06-10 10:30:00,106.33,106.61,106.02,106.56,113108.0,98.071,98.3292,97.785,98.2831,113108.0
2015-06-10 11:00:00,106.58,107.02,106.46,106.98,123075.0,98.3016,98.7074,98.1909,98.6705,123075.0
2015-06-10 11:30:00,106.95,107.12,106.89,106.92,60449.0,98.6428,98.7996,98.5875,98.6151,60449.0
2015-06-10 12:00:00,106.95,107.15,106.95,107.1,45945.0,98.6428,98.8273,98.6428,98.7812,45945.0
2015-06-10 12:30:00,107.11,107.23,107.06,107.23,45745.0,98.7904,98.9011,98.7443,98.9011,45745.0
2015-06-10 13:00:00,107.24,107.29,107.09,107.16,59970.0,98.9103,98.9564,98.7719,98.8365,59970.0
2015-06-10 13:30:00,107.15,107.28,107.14,107.26,42271.0,98.8273,98.9472,98.8181,98.9287,42271.0
2015-06-10 14:00:00,107.25,107.58,107.25,107.52,73919.0,98.9195,99.2239,98.9195,99.1685,73919.0
2015-06-10 14:30:00,107.53,107.77,107.48,107.77,121525.0,99.1778,99.3991,99.1316,99.3991,121525.0
2015-06-10 15:00:00,107.76,107.88,107.65,107.85,176968.0,99.3899,99.5006,99.2884,99.4729,176968.0
2015-06-10 15:30:00,107.85,107.88,107.46,107.47,350003.0,99.4729,99.5006,99.1132,99.1224,350003.0
2015-06-11 09:30:00,107.93,107.95,106.91,107.0,116464.0,99.5467,99.5651,98.6059,98.6889,116464.0
2015-06-11 10:00:00,107.0,107.1,106.85,106.89,86459.0,98.6889,98.7812,98.5506,98.5875,86459.0
2015-06-11 10:30:00,106.88,106.88,106.6,106.63,85520.0,98.5782,98.5782,98.32,98.3477,85520.0
2015-06-11 11:00:00,106.63,106.69,106.3,106.54,330669.0,98.3477,98.403,98.0433,98.2647,330669.0
2015-06-11 11:30:00,106.54,106.84,106.49,106.5,88336.0,98.2647,98.5414,98.2185,98.2278,88336.0
2015-06-11 12:00:00,106.51,106.53,106.34,106.42,88834.0,98.237,98.2554,98.0802,98.154,88834.0
2015-06-11 12:30:00,106.43,106.52,106.37,106.4,65836.0,98.1632,98.2462,98.1079,98.1355,65836.0
2015-06-11 13:00:00,106.4,106.41,106.25,106.3,54221.0,98.1355,98.1448,97.9972,98.0433,54221.0
2015-06-11 13:30:00,106.3,106.34,106.27,106.3,84981.0,98.0433,98.0802,98.0156,98.0433,84981.0
2015-06-11 14:00:00,106.3,106.32,106.18,106.22,98912.0,98.0433,98.0617,97.9326,97.9695,98912.0
2015-06-11 14:30:00,106.21,106.23,105.98,106.0,243702.0,97.9603,97.9787,97.7482,97.7666,243702.0
2015-06-11 15:00:00,106.01,106.13,105.96,106.0,197329.0,97.7758,97.8865,97.7297,97.7666,197329.0
2015-06-11 15:30:00,106.0,106.01,105.77,105.83,456995.0,97.7666,97.7758,97.5545,97.6098,456995.0
2015-06-12 09:30:00,105.16,105.55,104.78,104.88,82585.0,96.9918,97.3516,96.6414,96.7336,82585.0
2015-06-12 10:00:00,104.9,105.25,104.83,105.14,127063.0,96.752,97.0749,96.6875,96.9734,127063.0
2015-06-12 10:30:00,105.11,105.16,104.69,104.73,85536.0,96.9457,96.9918,96.5584,96.5952,85536.0
2015-06-12 11:00:00,104.73,105.11,104.61,105.0,93564.0,96.5952,96.9457,96.4846,96.8443,93564.0
2015-06-12 11:30:00,105.01,105.02,104.78,104.89,59333.0,96.8535,96.8627,96.6414,96.7428,59333.0
2015-06-12 12:00:00,104.91,104.95,104.74,104.91,38738.0,96.7613,96.7982,96.6045,96.7613,38738.0
2015-06-12 12:30:00,104.89,104.9,104.73,104.75,41124.0,96.7428,96.752,96.5952,96.6137,41124.0
2015-06-12 13:00:00,104.75,104.78,104.59,104.62,42738.0,96.6137,96.6414,96.4661,96.4938,42738.0
2015-06-12 13:30:00,104.62,104.69,104.58,104.66,64174.0,96.4938,96.5584,96.4569,96.5307,64174.0
2015-06-12 14:00:00,104.66,104.69,104.49,104.56,78968.0,96.5307,96.5584,96.3739,96.4385,78968.0
2015-06-12 14:30:00,104.56,104.6,104.47,104.56,64797.0,96.4385,96.4753,96.3554,96.4385,64797.0
2015-06-12 15:00:00,104.55,104.75,104.54,104.68,65857.0,96.4292,96.6137,96.42,96.5491,65857.0
2015-06-12 15:30:00,104.69,104.83,104.67,104.72,172769.0,96.5584,96.6875,96.5399,96.586,172769.0
2015-06-15 09:30:00,104.07,104.07,102.64,102.71,115125.0,95.9865,95.9865,94.6676,94.7321,115125.0
2015-06-15 10:00:00,102.68,103.01,102.62,102.81,149248.0,94.7045,95.0088,94.6491,94.8244,149248.0
2015-06-15 10:30:00,102.79,102.98,102.7,102.8,107100.0,94.8059,94.9812,94.7229,94.8152,107100.0
2015-06-15 11:00:00,102.8,103.31,102.8,102.87,98226.0,94.8152,95.2855,94.8152,94.8797,98226.0
2015-06-15 11:30:00,102.89,103.22,102.86,102.97,85271.0,94.8982,95.2025,94.8705,94.972,85271.0
2015-06-15 12:00:00,102.98,103.14,102.88,102.91,62072.0,94.9812,95.1287,94.8889,94.9166,62072.0
2015-06-15 12:30:00,102.92,103.17,102.89,103.17,107907.0,94.9258,95.1564,94.8982,95.1564,107907.0
2015-06-15 13:00:00,103.17,103.23,103.08,103.08,56748.0,95.1564,95.2118,95.0734,95.0734,56748.0
2015-06-15 13:30:00,103.09,103.33,102.97,103.04,72932.0,95.0826,95.304,94.972,95.0365,72932.0
2015-06-15 14:00:00,103.04,103.26,103.01,103.1,71373.0,95.0365,95.2394,95.0088,95.0919,71373.0
2015-06-15 14:30:00,103.12,103.26,103.03,103.04,83064.0,95.1103,95.2394,95.0273,95.0365,83064.0
2015-06-15 15:00:00,103.05,103.11,102.9,103.02,121801.0,95.0457,95.1011,94.9074,95.0181,121801.0
2015-06-15 15:30:00,103.02,103.24,103.01,103.05,279320.0,95.0181,95.221,95.0088,95.0457,279320.0
2015-06-16 09:30:00,103.15,103.64,102.77,103.52,132338.0,95.138,95.5899,94.7875,95.4792,132338.0
2015-06-16 10:00:00,103.54,103.62,103.01,103.03,92558.0,95.4977,95.5715,95.0088,95.0273,92558.0
2015-06-16 10:30:00,103.03,103.2,102.9,102.91,86193.0,95.0273,95.1841,94.9074,94.9166,86193.0
2015-06-16 11:00:00,102.91,103.54,102.91,103.37,113802.0,94.9166,95.4977,94.9166,95.3409,113802.0
2015-06-16 11:30:00,103.39,103.53,103.25,103.48,76958.0,95.3593,95.4885,95.2302,95.4423,76958.0
2015-06-16 12:00:00,103.49,103.52,103.36,103.51,42312.0,95.4516,95.4792,95.3317,95.47,42312.0
2015-06-16 12:30:00,103.51,103.73,103.51,103.69,38084.0,95.47,95.6729,95.47,95.636,38084.0
2015-06-16 13:00:00,103.7,103.78,103.58,103.75,51369.0,95.6453,95.719,95.5346,95.6914,51369.0
2015-06-16 13:30:00,103.75,103.87,103.74,103.84,45713.0,95.6914,95.802,95.6821,95.7744,45713.0
2015-06-16 14:00:00,103.85,104.0,103.79,103.79,62827.0,95.7836,95.9219,95.7283,95.7283,62827.0
2015-06-16 14:30:00,103.81,103.85,103.7,103.85,57026.0,95.7467,95.7836,95.6453,95.7836,57026.0
2015-06-16 15:00:00,103.85,103.85,103.72,103.8,83014.0,95.7836,95.7836,95.6637,95.7375,83014.0
2015-06-16 15:30:00,103.8,103.87,103.67,103.73,149267.0,95.7375,95.802,95.6176,95.6729,149267.0
2015-06-17 09:30:00,103.88,103.88,103.52,103.63,55900.0,95.8113,95.8113,95.4792,95.5807,55900.0
2015-06-17 10:00:00,103.67,103.95,103.67,103.85,24637.0,95.6176,95.8758,95.6176,95.7836,24637.0
2015-06-17 10:30:00,103.86,103.95,103.82,103.9,43305.0,95.7928,95.8758,95.7559,95.8297,43305.0
2015-06-17 11:00:00,103.9,103.95,103.58,103.6,37276.0,95.8297,95.8758,95.5346,95.553,37276.0
2015-06-17 11:30:00,103.59,103.93,103.58,103.9,39733.0,95.5438,95.8574,95.5346,95.8297,39733.0
2015-06-17 12:00:00,103.91,103.93,103.62,103.73,26897.0,95.8389,95.8574,95.5715,95.6729,26897.0
2015-06-17 12:30:00,103.71,103.72,103.25,103.32,37028.0,95.6545,95.6637,95.2302,95.2948,37028.0
2015-06-17 13:00:00,103.34,103.63,103.31,103.54,41163.0,95.3132,95.5807,95.2855,95.4977,41163.0
2015-06-17 13:30:00,103.52,103.65,103.36,103.56,31683.0,95.4792,95.5991,95.3317,95.5161,31683.0
2015-06-17 14:00:00,103.53,104.05,103.2,103.68,64535.0,95.4885,95.9681,95.1841,95.6268,64535.0
2015-06-17 14:30:00,103.67,104.33,103.63,104.19,80158.0,95.6176,96.2263,95.5807,96.0972,80158.0
2015-06-17 15:00:00,104.2,104.28,104.03,104.23,52725.0,96.1064,96.1802,95.9496,96.1341,52725.0
2015-06-17 15:30:00,104.22,104.26,103.84,103.84,128954.0,96.1249,96.1618,95.7744,95.7744,128954.0
2015-06-18 09:30:00,103.75,104.52,103.62,104.33,107232.0,95.6914,96.4016,95.5715,96.2263,107232.0
2015-06-18 10:00:00,104.37,104.48,104.04,104.06,106000.0,96.2632,96.3647,95.9588,95.9773,106000.0
2015-06-18 10:30:00,104.06,104.33,103.92,104.31,75577.0,95.9773,96.2263,95.8482,96.2079,75577.0
2015-06-18 11:00:00,104.32,104.42,104.17,104.22,72140.0,96.2171,96.3093,96.0787,96.1249,72140.0
2015-06-18 11:30:00,104.22,104.24,104.1,104.17,57956.0,96.1249,96.1433,96.0142,96.0787,57956.0
2015-06-18 12:00:00,104.18,104.28,104.09,104.25,51541.0,96.088,96.1802,96.005,96.1525,51541.0
2015-06-18 12:30:00,104.25,104.33,104.16,104.21,72201.0,96.1525,96.2263,96.0695,96.1156,72201.0
2015-06-18 13:00:00,104.21,104.29,104.1,104.2,39515.0,96.1156,96.1894,96.0142,96.1064,39515.0
2015-06-18 13:30:00,104.2,104.29,104.16,104.16,49243.0,96.1064,96.1894,96.0695,96.0695,49243.0
2015-06-18 14:00:00,104.17,104.21,104.11,104.11,57332.0,96.0787,96.1156,96.0234,96.0234,57332.0
2015-06-18 14:30:00,104.12,104.26,104.08,104.2,76928.0,96.0326,96.1618,95.9957,96.1064,76928.0
2015-06-18 15:00:00,104.21,104.39,104.11,104.38,158983.0,96.1156,96.2817,96.0234,96.2724,158983.0
2015-06-18 15:30:00,104.39,104.53,104.32,104.39,211215.0,96.2817,96.4108,96.2171,96.2817,211215.0
2015-06-19 09:30:00,104.08,104.24,103.7,104.03,515332.0,95.9957,96.1433,95.6453,95.9496,515332.0
2015-06-19 10:00:00,104.05,104.44,104.05,104.4,41145.0,95.9681,96.3278,95.9681,96.2909,41145.0
2015-06-19 10:30:00,104.39,104.72,104.27,104.69,49294.0,96.2817,96.586,96.171,96.5584,49294.0
2015-06-19 11:00:00,104.69,104.76,104.62,104.65,58614.0,96.5584,96.6229,96.4938,96.5215,58614.0
2015-06-19 11:30:00,104.66,104.66,104.43,104.49,19370.0,96.5307,96.5307,96.3185,96.3739,19370.0
2015-06-19 12:00:00,104.47,104.69,104.44,104.63,36703.0,96.3554,96.5584,96.3278,96.503,36703.0
2015-06-19 12:30:00,104.62,104.71,104.58,104.62,27004.0,96.4938,96.5768,96.4569,96.4938,27004.0
2015-06-19 13:00:00,104.62,104.63,104.46,104.59,18843.0,96.4938,96.503,96.3462,96.4661,18843.0
2015-06-19 13:30:00,104.57,104.71,104.56,104.62,33817.0,96.4477,96.5768,96.4385,96.4938,33817.0
2015-06-19 14:00:00,104.6,104.61,104.42,104.48,27551.0,96.4753,96.4846,96.3093,96.3647,27551.0
2015-06-19 14:30:00,104.47,104.52,104.37,104.42,26479.0,96.3554,96.4016,96.2632,96.3093,26479.0
2015-06-19 15:00:00,104.43,104.47,104.32,104.41,36191.0,96.3185,96.3554,96.2171,96.3001,36191.0
2015-06-19 15:30:00,104.4,104.61,104.28,104.28,145450.0,96.2909,96.4846,96.1802,96.1802,145450.0
2015-06-22 09:30:00,105.03,105.29,103.54,104.94,83235.0,96.8719,97.1117,95.4977,96.7889,83235.0
2015-06-22 10:00:00,104.96,105.05,104.8,104.95,29055.0,96.8074,96.8904,96.6598,96.7982,29055.0
2015-06-22 10:30:00,104.97,105.2,104.97,105.09,43150.0,96.8166,97.0287,96.8166,96.9273,43150.0
2015-06-22 11:00:00,105.09,105.55,105.07,105.51,64061.0,96.9273,97.3516,96.9088,97.3147,64061.0
2015-06-22 11:30:00,105.48,105.52,105.26,105.26,53130.0,97.287,97.3239,97.0841,97.0841,53130.0
2015-06-22 12:00:00,105.25,105.26,104.93,104.94,94240.0,97.0749,97.0841,96.7797,96.7889,94240.0
2015-06-22 12:30:00,104.94,105.19,104.94,105.13,100768.0,96.7889,97.0195,96.7889,96.9642,100768.0
2015-06-22 13:00:00,105.13,105.17,104.96,105.01,34503.0,96.9642,97.0011,96.8074,96.8535,34503.0
2015-06-22 13:30:00,105.0,105.17,104.94,105.17,119643.0,96.8443,97.0011,96.7889,97.0011,119643.0
2015-06-22 14:00:00,105.17,105.29,105.09,105.18,33258.0,97.0011,97.1117,96.9273,97.0103,33258.0
2015-06-22 14:30:00,105.18,105.4,105.1,105.36,41962.0,97.0103,97.2132,96.9365,97.1763,41962.0
2015-06-22 15:00:00,105.36,105.51,105.32,105.4,89457.0,97.1763,97.3147,97.1394,97.2132,89457.0
2015-06-22 15:30:00,105.42,105.58,105.34,105.5,226191.0,97.2317,97.3792,97.1579,97.3054,226191.0
2015-06-23 09:30:00,105.65,105.67,104.24,105.4,185590.0,97.4438,97.4622,96.1433,97.2132,185590.0
2015-06-23 10:00:00,105.38,105.41,104.93,105.07,102805.0,97.1948,97.2224,96.7797,96.9088,102805.0
2015-06-23 10:30:00,105.09,105.16,104.72,104.89,129130.0,96.9273,96.9918,96.586,96.7428,129130.0
2015-06-23 11:00:00,104.92,105.04,104.83,104.92,27747.0,96.7705,96.8812,96.6875,96.7705,27747.0
2015-06-23 11:30:00,104.9,105.06,104.8,104.8,26169.0,96.752,96.8996,96.6598,96.6598,26169.0
2015-06-23 12:00:00,104.82,104.9,104.75,104.82,20594.0,96.6783,96.752,96.6137,96.6783,20594.0
2015-06-23 12:30:00,104.82,104.86,104.74,104.76,19084.0,96.6783,96.7151,96.6045,96.6229,19084.0
2015-06-23 13:00:00,104.77,104.84,104.67,104.82,24878.0,96.6321,96.6967,96.5399,96.6783,24878.0
2015-06-23 13:30:00,104.82,104.99,104.81,104.93,29736.0,96.6783,96.8351,96.669,96.7797,29736.0
2015-06-23 14:00:00,104.91,105.0,104.85,104.85,31317.0,96.7613,96.8443,96.7059,96.7059,31317.0
2015-06-23 14:30:00,104.85,104.86,104.71,104.74,67004.0,96.7059,96.7151,96.5768,96.6045,67004.0
2015-06-23 15:00:00,104.75,104.82,104.54,104.54,90089.0,96.6137,96.6783,96.42,96.42,90089.0
2015-06-23 15:30:00,104.54,104.84,104.52,104.77,219029.0,96.42,96.6967,96.4016,96.6321,219029.0
2015-06-24 09:30:00,104.34,104.77,104.0,104.13,132657.0,96.2355,96.6321,95.9219,96.0419,132657.0
2015-06-24 10:00:00,104.14,104.27,103.77,104.13,117817.0,96.0511,96.171,95.7098,96.0419,117817.0
2015-06-24 10:30:00,104.12,104.2,104.03,104.03,58036.0,96.0326,96.1064,95.9496,95.9496,58036.0
2015-06-24 11:00:00,104.06,104.06,103.86,103.98,33977.0,95.9773,95.9773,95.7928,95.9035,33977.0
2015-06-24 11:30:00,104.0,104.02,103.76,103.88,76831.0,95.9219,95.9404,95.7006,95.8113,76831.0
2015-06-24 12:00:00,103.9,103.93,103.7,103.77,51552.0,95.8297,95.8574,95.6453,95.7098,51552.0
2015-06-24 12:30:00,103.77,103.92,103.57,103.64,45368.0,95.7098,95.8482,95.5253,95.5899,45368.0
2015-06-24 13:00:00,103.65,103.67,103.31,103.34,56373.0,95.5991,95.6176,95.2855,95.3132,56373.0
2015-06-24 13:30:00,103.33,103.39,103.15,103.22,79999.0,95.304,95.3593,95.138,95.2025,79999.0
2015-06-24 14:00:00,103.22,103.26,103.13,103.18,45527.0,95.2025,95.2394,95.1195,95.1656,45527.0
2015-06-24 14:30:00,103.18,103.36,103.17,103.25,85895.0,95.1656,95.3317,95.1564,95.2302,85895.0
2015-06-24 15:00:00,103.26,103.31,103.13,103.2,91947.0,95.2394,95.2855,95.1195,95.1841,91947.0
2015-06-24 15:30:00,103.2,103.24,102.98,103.05,275739.0,95.1841,95.221,94.9812,95.0457,275739.0
2015-06-25 09:30:00,103.36,103.5,102.92,103.47,102928.0,95.3317,95.4608,94.9258,95.4331,102928.0
2015-06-25 10:00:00,103.48,103.86,103.43,103.76,39461.0,95.4423,95.7928,95.3962,95.7006,39461.0
2015-06-25 10:30:00,103.74,103.94,103.59,103.93,59597.0,95.6821,95.8666,95.5438,95.8574,59597.0
2015-06-25 11:00:00,103.97,104.14,103.95,104.07,41102.0,95.8943,96.0511,95.8758,95.9865,41102.0
2015-06-25 11:30:00,104.07,104.18,103.98,104.13,47522.0,95.9865,96.088,95.9035,96.0419,47522.0
2015-06-25 12:00:00,104.12,104.15,103.81,103.83,74053.0,96.0326,96.0603,95.7467,95.7652,74053.0
2015-06-25 12:30:00,103.83,103.88,103.77,103.87,55916.0,95.7652,95.8113,95.7098,95.802,55916.0
2015-06-25 13:00:00,103.9,103.97,103.83,103.95,115433.0,95.8297,95.8943,95.7652,95.8758,115433.0
2015-06-25 13:30:00,103.93,103.95,103.73,103.78,105439.0,95.8574,95.8758,95.6729,95.719,105439.0
2015-06-25 14:00:00,103.76,103.76,103.25,103.3,43030.0,95.7006,95.7006,95.2302,95.2763,43030.0
2015-06-25 14:30:00,103.29,103.32,103.14,103.29,68050.0,95.2671,95.2948,95.1287,95.2671,68050.0
2015-06-25 15:00:00,103.31,103.66,103.27,103.58,107601.0,95.2855,95.6084,95.2486,95.5346,107601.0
2015-06-25 15:30:00,103.59,103.68,103.42,103.59,315303.0,95.5438,95.6268,95.387,95.5438,315303.0
2015-06-26 09:30:00,103.6,103.98,102.91,103.61,95592.0,95.553,95.9035,94.9166,95.5622,95592.0
2015-06-26 10:00:00,103.64,103.79,103.32,103.43,49707.0,95.5899,95.7283,95.2948,95.3962,49707.0
2015-06-26 10:30:00,103.42,103.6,103.11,103.12,75530.0,95.387,95.553,95.1011,95.1103,75530.0
2015-06-26 11:00:00,103.12,103.38,103.07,103.18,52398.0,95.1103,95.3501,95.0642,95.1656,52398.0
2015-06-26 11:30:00,103.19,103.21,103.02,103.11,34166.0,95.1749,95.1933,95.0181,95.1011,34166.0
2015-06-26 12:00:00,103.13,103.19,102.97,103.04,35226.0,95.1195,95.1749,94.972,95.0365,35226.0
2015-06-26 12:30:00,103.04,103.05,102.34,102.42,96989.0,95.0365,95.0457,94.3909,94.4647,96989.0
2015-06-26 13:00:00,102.42,102.7,102.38,102.7,35370.0,94.4647,94.7229,94.4278,94.7229,35370.0
2015-06-26 13:30:00,102.68,102.95,102.64,102.8,54473.0,94.7045,94.9535,94.6676,94.8152,54473.0
2015-06-26 14:00:00,102.8,102.86,102.62,102.74,44585.0,94.8152,94.8705,94.6491,94.7598,44585.0
2015-06-26 14:30:00,102.75,102.85,102.65,102.75,35308.0,94.769,94.8613,94.6768,94.769,35308.0
2015-06-26 15:00:00,102.75,103.07,102.75,103.0,129332.0,94.769,95.0642,94.769,94.9996,129332.0
2015-06-26 15:30:00,103.01,103.41,102.81,103.22,345082.0,95.0088,95.3778,94.8244,95.2025,345082.0
2015-06-29 09:30:00,102.2,102.65,102.0,102.06,56402.0,94.2618,94.6768,94.0773,94.1326,56402.0
2015-06-29 10:00:00,102.11,102.32,101.84,101.86,69557.0,94.1788,94.3724,93.9297,93.9482,69557.0
2015-06-29 10:30:00,101.81,102.07,101.58,101.62,85460.0,93.9021,94.1419,93.6899,93.7268,85460.0
2015-06-29 11:00:00,101.61,101.7,101.35,101.53,79782.0,93.7176,93.8006,93.4778,93.6438,79782.0
2015-06-29 11:30:00,101.53,101.58,101.34,101.5,64388.0,93.6438,93.6899,93.4686,93.6161,64388.0
2015-06-29 12:00:00,101.5,101.61,101.4,101.52,64437.0,93.6161,93.7176,93.5239,93.6346,64437.0
2015-06-29 12:30:00,101.49,101.54,101.41,101.54,36259.0,93.6069,93.653,93.5331,93.653,36259.0
2015-06-29 13:00:00,101.52,101.59,101.35,101.45,34474.0,93.6346,93.6991,93.4778,93.57,34474.0
2015-06-29 13:30:00,101.45,101.55,101.34,101.42,40865.0,93.57,93.6622,93.4686,93.5423,40865.0
2015-06-29 14:00:00,101.43,101.43,101.1,101.16,38684.0,93.5516,93.5516,93.2472,93.3025,38684.0
2015-06-29 14:30:00,101.12,101.45,101.04,101.09,80798.0,93.2656,93.57,93.1919,93.238,80798.0
2015-06-29 15:00:00,101.07,101.34,101.06,101.27,248224.0,93.2195,93.4686,93.2103,93.404,248224.0
2015-06-29 15:30:00,101.26,101.27,100.83,101.05,258832.0,93.3948,93.404,92.9982,93.2011,258832.0
2015-06-30 09:30:00,101.52,101.87,101.01,101.05,110429.0,93.6346,93.9574,93.1642,93.2011,110429.0
2015-06-30 10:00:00,101.0,101.12,100.83,101.05,64306.0,93.155,93.2656,92.9982,93.2011,64306.0
2015-06-30 10:30:00,101.05,101.34,100.93,101.13,61611.0,93.2011,93.4686,93.0904,93.2749,61611.0
2015-06-30 11:00:00,101.13,101.4,101.08,101.23,47775.0,93.2749,93.5239,93.2288,93.3671,47775.0
2015-06-30 11:30:00,101.23,101.28,101.09,101.12,39536.0,93.3671,93.4132,93.238,93.2656,39536.0
2015-06-30 12:00:00,101.11,101.26,100.93,100.97,47313.0,93.2564,93.3948,93.0904,93.1273,47313.0
2015-06-30 12:30:00,100.98,101.04,100.84,100.95,41495.0,93.1365,93.1919,93.0074,93.1089,41495.0
2015-06-30 13:00:00,100.96,101.08,100.89,101.08,59395.0,93.1181,93.2288,93.0535,93.2288,59395.0
2015-06-30 13:30:00,101.08,101.52,101.07,101.36,65007.0,93.2288,93.6346,93.2195,93.487,65007.0
2015-06-30 14:00:00,101.37,101.63,101.23,101.32,106407.0,93.4962,93.736,93.3671,93.4501,106407.0
2015-06-30 14:30:00,101.35,101.46,101.07,101.07,74533.0,93.4778,93.5792,93.2195,93.2195,74533.0
2015-06-30 15:00:00,101.07,101.23,100.8,100.87,116647.0,93.2195,93.3671,92.9705,93.0351,116647.0
2015-06-30 15:30:00,100.88,100.99,100.75,100.79,335083.0,93.0443,93.1457,92.9244,92.9613,335083.0
2015-07-01 09:30:00,101.64,102.18,100.78,101.92,78189.0,93.7453,94.2433,92.9521,94.0035,78189.0
2015-07-01 10:00:00,101.93,102.38,101.85,102.33,92461.0,94.0127,94.4278,93.9389,94.3817,92461.0
2015-07-01 10:30:00,102.33,102.34,101.49,101.76,70381.0,94.3817,94.3909,93.6069,93.8559,70381.0
2015-07-01 11:00:00,101.77,101.94,101.57,101.9,52737.0,93.8652,94.022,93.6807,93.9851,52737.0
2015-07-01 11:30:00,101.92,102.05,101.69,101.82,50930.0,94.0035,94.1234,93.7914,93.9113,50930.0
2015-07-01 12:00:00,101.79,101.81,101.57,101.63,71074.0,93.8836,93.9021,93.6807,93.736,71074.0
2015-07-01 12:30:00,101.67,101.77,101.52,101.53,42865.0,93.7729,93.8652,93.6346,93.6438,42865.0
2015-07-01 13:00:00,101.52,101.73,101.42,101.56,40504.0,93.6346,93.8283,93.5423,93.6715,40504.0
2015-07-01 13:30:00,101.57,101.75,101.5,101.5,38054.0,93.6807,93.8467,93.6161,93.6161,38054.0
2015-07-01 14:00:00,101.54,101.57,101.32,101.39,65781.0,93.653,93.6807,93.4501,93.5147,65781.0
2015-07-01 14:30:00,101.41,101.48,101.31,101.43,79484.0,93.5331,93.5977,93.4409,93.5516,79484.0
2015-07-01 15:00:00,101.44,101.6,101.42,101.5,83702.0,93.5608,93.7084,93.5423,93.6161,83702.0
2015-07-01 15:30:00,101.51,101.68,101.28,101.62,178815.0,93.6254,93.7822,93.4132,93.7268,178815.0
2015-07-02 09:30:00,102.03,102.03,100.95,101.0,74885.0,94.105,94.105,93.1089,93.155,74885.0
2015-07-02 10:00:00,101.0,101.07,100.81,100.98,30778.0,93.155,93.2195,92.9797,93.1365,30778.0
2015-07-02 10:30:00,100.95,101.18,100.93,101.12,30400.0,93.1089,93.321,93.0904,93.2656,30400.0
2015-07-02 11:00:00,101.13,101.14,100.86,100.93,42967.0,93.2749,93.2841,93.0258,93.0904,42967.0
2015-07-02 11:30:00,100.92,101.01,100.8,100.88,32974.0,93.0812,93.1642,92.9705,93.0443,32974.0
2015-07-02 12:00:00,100.89,100.92,100.62,100.64,32434.0,93.0535,93.0812,92.8045,92.8229,32434.0
2015-07-02 12:30:00,100.67,100.84,100.67,100.79,33739.0,92.8506,93.0074,92.8506,92.9613,33739.0
2015-07-02 13:00:00,100.81,100.84,100.72,100.81,26105.0,92.9797,93.0074,92.8967,92.9797,26105.0
2015-07-02 13:30:00,100.81,100.96,100.72,100.9,33207.0,92.9797,93.1181,92.8967,93.0627,33207.0
2015-07-02 14:00:00,100.91,101.12,100.9,101.09,29483.0,93.072,93.2656,93.0627,93.238,29483.0
2015-07-02 14:30:00,101.09,101.29,101.08,101.26,39463.0,93.238,93.4224,93.2288,93.3948,39463.0
2015-07-02 15:00:00,101.25,101.52,101.22,101.52,47630.0,93.3856,93.6346,93.3579,93.6346,47630.0
2015-07-02 15:30:00,101.52,101.63,101.36,101.42,119672.0,93.6346,93.736,93.487,93.5423,119672.0
2015-07-06 09:30:00,100.29,101.21,100.12,101.21,78663.0,92.5001,93.3487,92.3433,93.3487,78663.0
2015-07-06 10:00:00,101.18,101.4,101.01,101.16,64997.0,93.321,93.5239,93.1642,93.3025,64997.0
2015-07-06 10:30:00,101.15,101.64,101.12,101.32,59175.0,93.2933,93.7453,93.2656,93.4501,59175.0
2015-07-06 11:00:00,101.34,101.5,101.08,101.18,105081.0,93.4686,93.6161,93.2288,93.321,105081.0
2015-07-06 11:30:00,101.2,101.38,101.12,101.31,52368.0,93.3394,93.5055,93.2656,93.4409,52368.0
2015-07-06 12:00:00,101.27,101.43,101.23,101.36,60179.0,93.404,93.5516,93.3671,93.487,60179.0
2015-07-06 12:30:00,101.36,101.41,101.23,101.39,44862.0,93.487,93.5331,93.3671,93.5147,44862.0
2015-07-06 13:00:00,101.39,101.52,101.28,101.36,163710.0,93.5147,93.6346,93.4132,93.487,163710.0
2015-07-06 13:30:00,101.36,101.4,101.23,101.29,63758.0,93.487,93.5239,93.3671,93.4224,63758.0
2015-07-06 14:00:00,101.27,101.35,101.13,101.2,456179.0,93.404,93.4778,93.2749,93.3394,456179.0
2015-07-06 14:30:00,101.2,101.49,101.15,101.39,96813.0,93.3394,93.6069,93.2933,93.5147,96813.0
2015-07-06 15:00:00,101.39,101.66,101.32,101.65,110302.0,93.5147,93.7637,93.4501,93.7545,110302.0
2015-07-06 15:30:00,101.65,101.96,101.62,101.91,190511.0,93.7545,94.0404,93.7268,93.9943,190511.0
2015-07-07 09:30:00,101.08,102.48,101.08,101.99,261284.0,93.2288,94.52,93.2288,94.0681,261284.0
2015-07-07 10:00:00,101.95,102.0,101.6,101.78,119067.0,94.0312,94.0773,93.7084,93.8744,119067.0
2015-07-07 10:30:00,101.76,101.92,101.35,101.73,171135.0,93.8559,94.0035,93.4778,93.8283,171135.0
2015-07-07 11:00:00,101.74,101.93,101.48,101.69,257003.0,93.8375,94.0127,93.5977,93.7914,257003.0
2015-07-07 11:30:00,101.66,102.3,101.51,102.03,155551.0,93.7637,94.354,93.6254,94.105,155551.0
2015-07-07 12:00:00,102.01,102.41,101.96,102.19,269980.0,94.0865,94.4554,94.0404,94.2525,269980.0
2015-07-07 12:30:00,102.22,103.07,102.18,102.95,118699.0,94.2802,95.0642,94.2433,94.9535,118699.0
2015-07-07 13:00:00,102.96,103.11,102.6,102.89,84607.0,94.9627,95.1011,94.6307,94.8982,84607.0
2015-07-07 13:30:00,102.95,102.96,102.63,102.63,53399.0,94.9535,94.9627,94.6584,94.6584,53399.0
2015-07-07 14:00:00,102.66,102.71,102.38,102.48,130757.0,94.686,94.7321,94.4278,94.52,130757.0
2015-07-07 14:30:00,102.47,103.33,102.44,103.27,86013.0,94.5108,95.304,94.4831,95.2486,86013.0
2015-07-07 15:00:00,103.32,103.7,103.29,103.59,137793.0,95.2948,95.6453,95.2671,95.5438,137793.0
2015-07-07 15:30:00,103.59,103.71,103.31,103.57,306274.0,95.5438,95.6545,95.2855,95.5253,306274.0
2015-07-08 09:30:00,101.9,103.53,101.9,102.89,241147.0,94.2122,95.7193,94.2122,95.1275,241147.0
2015-07-08 10:00:00,102.88,103.24,102.65,103.06,187398.0,95.1183,95.4511,94.9056,95.2847,187398.0
2015-07-08 10:30:00,103.08,103.42,102.93,103.42,76437.0,95.3032,95.6176,95.1645,95.6176,76437.0
2015-07-08 11:00:00,103.41,103.41,103.02,103.14,163850.0,95.6083,95.6083,95.2477,95.3587,163850.0
2015-07-08 11:30:00,103.16,103.3,102.92,103.03,85728.0,95.3772,95.5066,95.1553,95.257,85728.0
2015-07-08 12:00:00,103.03,103.31,102.98,103.31,59121.0,95.257,95.5159,95.2108,95.5159,59121.0
2015-07-08 12:30:00,103.32,103.54,103.16,103.54,83054.0,95.5251,95.7285,95.3772,95.7285,83054.0
2015-07-08 13:00:00,103.5,103.53,103.24,103.52,53311.0,95.6915,95.7193,95.4511,95.71,53311.0
2015-07-08 13:30:00,103.56,103.72,103.49,103.64,79179.0,95.747,95.8949,95.6823,95.821,79179.0
2015-07-08 14:00:00,103.64,103.68,103.4,103.56,155828.0,95.821,95.8579,95.5991,95.747,155828.0
2015-07-08 14:30:00,103.55,103.55,103.0,103.22,208111.0,95.7378,95.7378,95.2292,95.4326,208111.0
2015-07-08 15:00:00,103.23,103.56,103.2,103.36,383908.0,95.4419,95.747,95.4142,95.5621,383908.0
2015-07-08 15:30:00,103.36,104.14,103.36,103.48,719919.0,95.5621,96.2832,95.5621,95.673,719919.0
2015-07-09 09:30:00,104.49,105.1,104.17,104.97,121422.0,96.6068,97.1708,96.311,97.0506,121422.0
2015-07-09 10:00:00,104.99,105.1,104.64,104.65,133382.0,97.0691,97.1708,96.7455,96.7548,133382.0
2015-07-09 10:30:00,104.65,104.8,104.56,104.78,79918.0,96.7548,96.8934,96.6716,96.875,79918.0
2015-07-09 11:00:00,104.76,104.92,104.49,104.5,61010.0,96.8565,97.0044,96.6068,96.6161,61010.0
2015-07-09 11:30:00,104.47,104.55,104.14,104.19,52074.0,96.5883,96.6623,96.2832,96.3295,52074.0
2015-07-09 12:00:00,104.18,104.25,104.0,104.07,38081.0,96.3202,96.3849,96.1538,96.2185,38081.0
2015-07-09 12:30:00,104.07,104.21,104.01,104.21,35454.0,96.2185,96.348,96.163,96.348,35454.0
2015-07-09 13:00:00,104.17,104.19,103.96,103.98,48342.0,96.311,96.3295,96.1168,96.1353,48342.0
2015-07-09 13:30:00,103.97,104.03,103.77,103.91,35940.0,96.1261,96.1815,95.9412,96.0706,35940.0
2015-07-09 14:00:00,103.9,103.92,103.63,103.72,81923.0,96.0613,96.0798,95.8117,95.8949,81923.0
2015-07-09 14:30:00,103.7,103.93,103.6,103.9,92835.0,95.8764,96.0891,95.784,96.0613,92835.0
2015-07-09 15:00:00,103.9,104.03,103.81,103.83,57554.0,96.0613,96.1815,95.9781,95.9966,57554.0
2015-07-09 15:30:00,103.79,103.94,103.53,103.58,166474.0,95.9596,96.0983,95.7193,95.7655,166474.0
2015-07-10 09:30:00,104.94,104.94,104.14,104.18,47823.0,97.0229,97.0229,96.2832,96.3202,47823.0
2015-07-10 10:00:00,104.21,104.42,103.99,103.99,37026.0,96.348,96.5421,96.1446,96.1446,37026.0
2015-07-10 10:30:00,103.98,104.08,103.6,104.05,60890.0,96.1353,96.2278,95.784,96.2,60890.0
2015-07-10 11:00:00,104.07,104.46,104.07,104.34,44730.0,96.2185,96.5791,96.2185,96.4681,44730.0
2015-07-10 11:30:00,104.28,104.52,104.12,104.41,46666.0,96.4127,96.6346,96.2647,96.5329,46666.0
2015-07-10 12:00:00,104.41,104.46,104.22,104.34,39019.0,96.5329,96.5791,96.3572,96.4681,39019.0
2015-07-10 12:30:00,104.33,104.39,104.17,104.35,26613.0,96.4589,96.5144,96.311,96.4774,26613.0
2015-07-10 13:00:00,104.35,104.43,104.15,104.32,28466.0,96.4774,96.5514,96.2925,96.4497,28466.0
2015-07-10 13:30:00,104.31,104.31,104.13,104.18,24582.0,96.4404,96.4404,96.274,96.3202,24582.0
2015-07-10 14:00:00,104.2,104.47,104.17,104.47,36643.0,96.3387,96.5883,96.311,96.5883,36643.0
2015-07-10 14:30:00,104.48,104.58,104.43,104.5,37171.0,96.5976,96.69,96.5514,96.6161,37171.0
2015-07-10 15:00:00,104.52,104.73,104.44,104.59,49601.0,96.6346,96.8287,96.5606,96.6993,49601.0
2015-07-10 15:30:00,104.58,104.61,104.37,104.37,133870.0,96.69,96.7178,96.4959,96.4959,133870.0
2015-07-13 09:30:00,105.14,105.86,105.0,105.4,103054.0,97.2078,97.8735,97.0784,97.4482,103054.0
2015-07-13 10:00:00,105.47,106.07,105.45,105.82,90107.0,97.5129,98.0676,97.4944,97.8365,90107.0
2015-07-13 10:30:00,105.81,106.01,105.75,105.76,74829.0,97.8272,98.0122,97.7718,97.781,74829.0
2015-07-13 11:00:00,105.76,105.91,105.39,105.42,133921.0,97.781,97.9197,97.4389,97.4667,133921.0
2015-07-13 11:30:00,105.42,105.61,105.4,105.56,36963.0,97.4667,97.6423,97.4482,97.5961,36963.0
2015-07-13 12:00:00,105.55,105.72,105.46,105.71,39242.0,97.5869,97.744,97.5037,97.7348,39242.0
2015-07-13 12:30:00,105.69,105.72,105.56,105.65,44546.0,97.7163,97.744,97.5961,97.6793,44546.0
2015-07-13 13:00:00,105.63,105.75,105.53,105.53,27245.0,97.6608,97.7718,97.5684,97.5684,27245.0
2015-07-13 13:30:00,105.53,105.59,105.45,105.51,50480.0,97.5684,97.6238,97.4944,97.5499,50480.0
2015-07-13 14:00:00,105.51,105.53,105.42,105.44,29140.0,97.5499,97.5684,97.4667,97.4852,29140.0
2015-07-13 14:30:00,105.45,105.67,105.44,105.66,43095.0,97.4944,97.6978,97.4852,97.6886,43095.0
2015-07-13 15:00:00,105.65,105.74,105.55,105.73,58940.0,97.6793,97.7625,97.5869,97.7533,58940.0
2015-07-13 15:30:00,105.73,105.78,105.41,105.43,228544.0,97.7533,97.7995,97.4574,97.4759,228544.0
2015-07-14 09:30:00,105.52,105.93,105.21,105.7,37003.0,97.5591,97.9382,97.2725,97.7255,37003.0
2015-07-14 10:00:00,105.77,105.77,105.55,105.67,20061.0,97.7903,97.7903,97.5869,97.6978,20061.0
2015-07-14 10:30:00,105.69,105.79,105.58,105.58,31164.0,97.7163,97.8088,97.6146,97.6146,31164.0
2015-07-14 11:00:00,105.59,105.83,105.59,105.75,24155.0,97.6238,97.8457,97.6238,97.7718,24155.0
2015-07-14 11:30:00,105.79,105.92,105.77,105.83,26213.0,97.8088,97.9289,97.7903,97.8457,26213.0
2015-07-14 12:00:00,105.86,105.98,105.86,105.93,15645.0,97.8735,97.9844,97.8735,97.9382,15645.0
2015-07-14 12:30:00,105.93,105.95,105.69,105.74,25572.0,97.9382,97.9567,97.7163,97.7625,25572.0
2015-07-14 13:00:00,105.76,105.78,105.63,105.7,37787.0,97.781,97.7995,97.6608,97.7255,37787.0
2015-07-14 13:30:00,105.7,105.71,105.61,105.69,34093.0,97.7255,97.7348,97.6423,97.7163,34093.0
2015-07-14 14:00:00,105.7,105.87,105.69,105.85,28430.0,97.7255,97.8827,97.7163,97.8642,28430.0
2015-07-14 14:30:00,105.89,105.96,105.82,105.9,25322.0,97.9012,97.9659,97.8365,97.9105,25322.0
2015-07-14 15:00:00,105.91,106.11,105.91,106.08,45245.0,97.9197,98.1046,97.9197,98.0769,45245.0
2015-07-14 15:30:00,106.07,106.07,105.83,105.84,111750.0,98.0676,98.0676,97.8457,97.855,111750.0
2015-07-15 09:30:00,106.05,106.1,105.67,106.09,74107.0,98.0491,98.0954,97.6978,98.0861,74107.0
2015-07-15 10:00:00,106.13,106.48,105.93,106.45,80446.0,98.1231,98.4467,97.9382,98.419,80446.0
2015-07-15 10:30:00,106.46,106.62,106.34,106.59,58869.0,98.4282,98.5761,98.3173,98.5484,58869.0
2015-07-15 11:00:00,106.57,106.64,106.1,106.14,54641.0,98.5299,98.5946,98.0954,98.1323,54641.0
2015-07-15 11:30:00,106.13,106.17,106.01,106.08,24113.0,98.1231,98.1601,98.0122,98.0769,24113.0
2015-07-15 12:00:00,106.06,106.18,106.01,106.12,21850.0,98.0584,98.1693,98.0122,98.1139,21850.0
2015-07-15 12:30:00,106.13,106.36,106.06,106.36,25217.0,98.1231,98.3358,98.0584,98.3358,25217.0
2015-07-15 13:00:00,106.37,106.5,106.31,106.5,22485.0,98.345,98.4652,98.2895,98.4652,22485.0
2015-07-15 13:30:00,106.49,106.5,106.33,106.38,16150.0,98.4559,98.4652,98.308,98.3542,16150.0
2015-07-15 14:00:00,106.41,106.53,106.39,106.47,35733.0,98.382,98.4929,98.3635,98.4375,35733.0
2015-07-15 14:30:00,106.46,106.47,106.04,106.16,52570.0,98.4282,98.4375,98.0399,98.1508,52570.0
2015-07-15 15:00:00,106.15,106.2,105.92,106.12,59094.0,98.1416,98.1878,97.9289,98.1139,59094.0
2015-07-15 15:30:00,106.11,106.35,106.05,106.33,132213.0,98.1046,98.3265,98.0491,98.308,132213.0
2015-07-16 09:30:00,107.23,107.54,106.88,107.29,68489.0,99.1401,99.4267,98.8165,99.1956,68489.0
2015-07-16 10:00:00,107.31,107.44,107.16,107.38,39092.0,99.2141,99.3343,99.0754,99.2788,39092.0
2015-07-16 10:30:00,107.37,107.68,107.37,107.63,58602.0,99.2696,99.5562,99.2696,99.5099,58602.0
2015-07-16 11:00:00,107.63,107.68,107.52,107.63,64281.0,99.5099,99.5562,99.4082,99.5099,64281.0
2015-07-16 11:30:00,107.67,107.9,107.62,107.73,37870.0,99.5469,99.7596,99.5007,99.6024,37870.0
2015-07-16 12:00:00,107.73,107.83,107.65,107.78,41810.0,99.6024,99.6948,99.5284,99.6486,41810.0
2015-07-16 12:30:00,107.81,107.85,107.59,107.6,43710.0,99.6764,99.7133,99.473,99.4822,43710.0
2015-07-16 13:00:00,107.6,107.85,107.6,107.79,28210.0,99.4822,99.7133,99.4822,99.6579,28210.0
2015-07-16 13:30:00,107.79,107.87,107.69,107.69,32568.0,99.6579,99.7318,99.5654,99.5654,32568.0
2015-07-16 14:00:00,107.69,107.89,107.64,107.84,43132.0,99.5654,99.7503,99.5192,99.7041,43132.0
2015-07-16 14:30:00,107.88,107.96,107.79,107.82,34468.0,99.7411,99.815,99.6579,99.6856,34468.0
2015-07-16 15:00:00,107.82,107.98,107.79,107.97,70274.0,99.6856,99.8335,99.6579,99.8243,70274.0
2015-07-16 15:30:00,107.95,108.11,107.93,108.11,197776.0,99.8058,99.9537,99.7873,99.9537,197776.0
2015-07-17 09:30:00,107.75,108.2,107.01,107.02,150799.0,99.6209,100.0369,98.9367,98.946,150799.0
2015-07-17 10:00:00,107.06,107.25,106.93,107.06,66186.0,98.9829,99.1586,98.8627,98.9829,66186.0
2015-07-17 10:30:00,107.1,107.52,107.08,107.51,110887.0,99.0199,99.4082,99.0014,99.399,110887.0
2015-07-17 11:00:00,107.52,107.56,107.23,107.25,39320.0,99.4082,99.4452,99.1401,99.1586,39320.0
2015-07-17 11:30:00,107.26,107.33,107.18,107.24,31436.0,99.1679,99.2326,99.0939,99.1494,31436.0
2015-07-17 12:00:00,107.19,107.31,106.95,106.99,93318.0,99.1031,99.2141,98.8812,98.9182,93318.0
2015-07-17 12:30:00,106.98,107.01,106.82,106.87,29671.0,98.909,98.9367,98.761,98.8073,29671.0
2015-07-17 13:00:00,106.87,106.94,106.59,106.63,58468.0,98.8073,98.872,98.5484,98.5854,58468.0
2015-07-17 13:30:00,106.63,106.7,106.56,106.62,30904.0,98.5854,98.6501,98.5207,98.5761,30904.0
2015-07-17 14:00:00,106.58,106.77,106.58,106.68,42399.0,98.5392,98.7148,98.5392,98.6316,42399.0
2015-07-17 14:30:00,106.71,106.87,106.69,106.77,47281.0,98.6593,98.8073,98.6409,98.7148,47281.0
2015-07-17 15:00:00,106.76,106.76,106.62,106.66,72019.0,98.7056,98.7056,98.5761,98.6131,72019.0
2015-07-17 15:30:00,106.66,106.88,106.65,106.77,289582.0,98.6131,98.8165,98.6039,98.7148,289582.0
2015-07-20 09:30:00,106.82,107.0,106.51,106.65,87335.0,98.761,98.9275,98.4744,98.6039,87335.0
2015-07-20 10:00:00,106.67,106.89,106.67,106.76,24108.0,98.6224,98.8258,98.6224,98.7056,24108.0
2015-07-20 10:30:00,106.75,106.9,106.75,106.84,28417.0,98.6963,98.835,98.6963,98.7795,28417.0
2015-07-20 11:00:00,106.85,107.0,106.77,106.79,82073.0,98.7888,98.9275,98.7148,98.7333,82073.0
2015-07-20 11:30:00,106.8,107.14,106.75,107.03,45213.0,98.7426,99.0569,98.6963,98.9552,45213.0
2015-07-20 12:00:00,107.0,107.17,106.94,106.96,32799.0,98.9275,99.0846,98.872,98.8905,32799.0
2015-07-20 12:30:00,106.97,107.04,106.91,106.96,20482.0,98.8997,98.9644,98.8443,98.8905,20482.0
2015-07-20 13:00:00,106.98,107.06,106.93,107.05,29865.0,98.909,98.9829,98.8627,98.9737,29865.0
2015-07-20 13:30:00,107.05,107.08,106.88,106.9,22592.0,98.9737,99.0014,98.8165,98.835,22592.0
2015-07-20 14:00:00,106.91,106.92,106.79,106.83,53876.0,98.8443,98.8535,98.7333,98.7703,53876.0
2015-07-20 14:30:00,106.81,106.84,106.76,106.79,41427.0,98.7518,98.7795,98.7056,98.7333,41427.0
2015-07-20 15:00:00,106.77,106.84,106.62,106.62,70987.0,98.7148,98.7795,98.5761,98.5761,70987.0
2015-07-20 15:30:00,106.65,106.68,106.48,106.63,182972.0,98.6039,98.6316,98.4467,98.5854,182972.0
2015-07-21 09:30:00,106.29,107.13,106.29,107.1,68188.0,98.271,99.0477,98.271,99.0199,68188.0
2015-07-21 10:00:00,107.12,107.15,106.62,106.64,50381.0,99.0384,99.0662,98.5761,98.5946,50381.0
2015-07-21 10:30:00,106.63,106.7,106.46,106.67,61442.0,98.5854,98.6501,98.4282,98.6224,61442.0
2015-07-21 11:00:00,106.67,106.77,106.34,106.47,61015.0,98.6224,98.7148,98.3173,98.4375,61015.0
2015-07-21 11:30:00,106.47,106.51,106.18,106.2,30658.0,98.4375,98.4744,98.1693,98.1878,30658.0
2015-07-21 12:00:00,106.23,106.3,106.15,106.27,59761.0,98.2156,98.2803,98.1416,98.2525,59761.0
2015-07-21 12:30:00,106.27,106.46,106.26,106.32,24023.0,98.2525,98.4282,98.2433,98.2988,24023.0
2015-07-21 13:00:00,106.3,106.34,106.13,106.19,30712.0,98.2803,98.3173,98.1231,98.1786,30712.0
2015-07-21 13:30:00,106.19,106.28,106.16,106.26,30343.0,98.1786,98.2618,98.1508,98.2433,30343.0
2015-07-21 14:00:00,106.26,106.29,106.06,106.28,45749.0,98.2433,98.271,98.0584,98.2618,45749.0
2015-07-21 14:30:00,106.26,106.32,106.12,106.19,37949.0,98.2433,98.2988,98.1139,98.1786,37949.0
2015-07-21 15:00:00,106.21,106.32,106.15,106.28,47131.0,98.1971,98.2988,98.1416,98.2618,47131.0
2015-07-21 15:30:00,106.3,106.34,106.11,106.17,192884.0,98.2803,98.3173,98.1046,98.1601,192884.0
2015-07-22 09:30:00,106.22,106.86,106.16,106.85,110782.0,98.2063,98.798,98.1508,98.7888,110782.0
2015-07-22 10:00:00,106.85,106.85,106.56,106.64,32262.0,98.7888,98.7888,98.5207,98.5946,32262.0
2015-07-22 10:30:00,106.64,106.81,106.48,106.81,50141.0,98.5946,98.7518,98.4467,98.7518,50141.0
2015-07-22 11:00:00,106.8,106.87,106.62,106.75,39674.0,98.7426,98.8073,98.5761,98.6963,39674.0
2015-07-22 11:30:00,106.73,106.92,106.71,106.87,50787.0,98.6778,98.8535,98.6593,98.8073,50787.0
2015-07-22 12:00:00,106.87,107.03,106.87,106.98,24709.0,98.8073,98.9552,98.8073,98.909,24709.0
2015-07-22 12:30:00,106.97,107.0,106.83,107.0,23783.0,98.8997,98.9275,98.7703,98.9275,23783.0
2015-07-22 13:00:00,106.98,107.08,106.97,107.05,30878.0,98.909,99.0014,98.8997,98.9737,30878.0
2015-07-22 13:30:00,107.08,107.08,106.87,106.98,16137.0,99.0014,99.0014,98.8073,98.909,16137.0
2015-07-22 14:00:00,106.96,107.08,106.89,107.08,25541.0,98.8905,99.0014,98.8258,99.0014,25541.0
2015-07-22 14:30:00,107.04,107.11,106.95,107.09,30742.0,98.9644,99.0292,98.8812,99.0107,30742.0
2015-07-22 15:00:00,107.11,107.12,106.85,106.85,42085.0,99.0292,99.0384,98.7888,98.7888,42085.0
2015-07-22 15:30:00,106.86,106.86,106.62,106.72,135299.0,98.798,98.798,98.5761,98.6686,135299.0
2015-07-23 09:30:00,106.69,107.48,106.52,107.36,60057.0,98.6409,99.3713,98.4837,99.2603,60057.0
2015-07-23 10:00:00,107.36,107.57,107.12,107.57,24994.0,99.2603,99.4545,99.0384,99.4545,24994.0
2015-07-23 10:30:00,107.59,107.83,107.54,107.65,55233.0,99.473,99.6948,99.4267,99.5284,55233.0
2015-07-23 11:00:00,107.67,107.89,107.6,107.63,21510.0,99.5469,99.7503,99.4822,99.5099,21510.0
2015-07-23 11:30:00,107.55,107.66,107.22,107.22,17750.0,99.436,99.5377,99.1309,99.1309,17750.0
2015-07-23 12:00:00,107.24,107.26,106.91,106.99,24062.0,99.1494,99.1679,98.8443,98.9182,24062.0
2015-07-23 12:30:00,106.97,107.14,106.94,107.06,11986.0,98.8997,99.0569,98.872,98.9829,11986.0
2015-07-23 13:00:00,107.04,107.05,106.91,107.01,14451.0,98.9644,98.9737,98.8443,98.9367,14451.0
2015-07-23 13:30:00,107.01,107.44,106.94,107.43,30170.0,98.9367,99.3343,98.872,99.325,30170.0
2015-07-23 14:00:00,107.39,107.46,107.23,107.34,29319.0,99.288,99.3528,99.1401,99.2418,29319.0
2015-07-23 14:30:00,107.34,107.4,107.04,107.1,42363.0,99.2418,99.2973,98.9644,99.0199,42363.0
2015-07-23 15:00:00,107.14,107.14,106.91,107.07,64165.0,99.0569,99.0569,98.8443,98.9922,64165.0
2015-07-23 15:30:00,107.08,107.33,107.04,107.26,172280.0,99.0014,99.2326,98.9644,99.1679,172280.0
2015-07-24 09:30:00,107.21,107.81,107.2,107.49,53192.0,99.1216,99.6764,99.1124,99.3805,53192.0
2015-07-24 10:00:00,107.47,107.56,107.17,107.33,35615.0,99.362,99.4452,99.0846,99.2326,35615.0
2015-07-24 10:30:00,107.37,107.37,107.17,107.19,27039.0,99.2696,99.2696,99.0846,99.1031,27039.0
2015-07-24 11:00:00,107.16,107.38,107.15,107.33,20769.0,99.0754,99.2788,99.0662,99.2326,20769.0
2015-07-24 11:30:00,107.35,107.36,107.23,107.27,21519.0,99.2511,99.2603,99.1401,99.1771,21519.0
2015-07-24 12:00:00,107.25,107.26,106.99,107.03,18578.0,99.1586,99.1679,98.9182,98.9552,18578.0
2015-07-24 12:30:00,106.99,107.04,106.91,106.94,20848.0,98.9182,98.9644,98.8443,98.872,20848.0
2015-07-24 13:00:00,106.94,107.03,106.88,106.95,21142.0,98.872,98.9552,98.8165,98.8812,21142.0
2015-07-24 13:30:00,106.93,106.96,106.64,106.69,26235.0,98.8627,98.8905,98.5946,98.6409,26235.0
2015-07-24 14:00:00,106.66,106.73,106.48,106.62,26506.0,98.6131,98.6778,98.4467,98.5761,26506.0
2015-07-24 14:30:00,106.59,106.73,106.5,106.7,25349.0,98.5484,98.6778,98.4652,98.6501,25349.0
2015-07-24 15:00:00,106.68,106.86,106.58,106.67,53878.0,98.6316,98.798,98.5392,98.6224,53878.0
2015-07-24 15:30:00,106.68,106.75,106.52,106.69,132132.0,98.6316,98.6963,98.4837,98.6409,132132.0
2015-07-27 09:30:00,106.12,106.49,105.57,105.57,113420.0,98.1139,98.4559,97.6054,97.6054,113420.0
2015-07-27 10:00:00,105.6,105.7,105.4,105.41,70496.0,97.6331,97.7255,97.4482,97.4574,70496.0
2015-07-27 10:30:00,105.46,105.6,105.16,105.21,69035.0,97.5037,97.6331,97.2263,97.2725,69035.0
2015-07-27 11:00:00,105.22,105.35,105.0,105.04,49713.0,97.2818,97.402,97.0784,97.1153,49713.0
2015-07-27 11:30:00,105.06,105.19,104.93,105.17,31388.0,97.1338,97.254,97.0136,97.2355,31388.0
2015-07-27 12:00:00,105.18,105.28,105.0,105.2,24834.0,97.2448,97.3372,97.0784,97.2633,24834.0
2015-07-27 12:30:00,105.24,105.27,105.06,105.12,25528.0,97.3002,97.328,97.1338,97.1893,25528.0
2015-07-27 13:00:00,105.13,105.24,105.02,105.06,24171.0,97.1985,97.3002,97.0968,97.1338,24171.0
2015-07-27 13:30:00,105.03,105.2,104.9,105.11,36958.0,97.1061,97.2633,96.9859,97.1801,36958.0
2015-07-27 14:00:00,105.11,105.49,105.1,105.39,54531.0,97.1801,97.5314,97.1708,97.4389,54531.0
2015-07-27 14:30:00,105.39,105.42,105.18,105.34,39668.0,97.4389,97.4667,97.2448,97.3927,39668.0
2015-07-27 15:00:00,105.33,105.33,105.14,105.14,53082.0,97.3835,97.3835,97.2078,97.2078,53082.0
2015-07-27 15:30:00,105.14,105.19,104.77,105.01,223803.0,97.2078,97.254,96.8657,97.0876,223803.0
2015-07-28 09:30:00,105.04,105.29,104.09,104.55,75062.0,97.1153,97.3465,96.237,96.6623,75062.0
2015-07-28 10:00:00,104.56,104.66,103.66,103.66,67564.0,96.6716,96.764,95.8395,95.8395,67564.0
2015-07-28 10:30:00,103.68,104.0,103.68,103.89,91216.0,95.8579,96.1538,95.8579,96.0521,91216.0
2015-07-28 11:00:00,103.89,104.14,103.88,103.98,67054.0,96.0521,96.2832,96.0429,96.1353,67054.0
2015-07-28 11:30:00,104.0,104.15,103.92,104.11,68851.0,96.1538,96.2925,96.0798,96.2555,68851.0
2015-07-28 12:00:00,104.14,104.56,104.06,104.52,93556.0,96.2832,96.6716,96.2093,96.6346,93556.0
2015-07-28 12:30:00,104.56,104.59,104.28,104.44,46794.0,96.6716,96.6993,96.4127,96.5606,46794.0
2015-07-28 13:00:00,104.42,104.74,104.41,104.61,41757.0,96.5421,96.838,96.5329,96.7178,41757.0
2015-07-28 13:30:00,104.59,104.77,104.49,104.77,56270.0,96.6993,96.8657,96.6068,96.8657,56270.0
2015-07-28 14:00:00,104.76,105.15,104.73,105.12,35454.0,96.8565,97.217,96.8287,97.1893,35454.0
2015-07-28 14:30:00,105.12,105.24,104.78,105.23,61225.0,97.1893,97.3002,96.875,97.291,61225.0
2015-07-28 15:00:00,105.22,105.52,105.16,105.46,92119.0,97.2818,97.5591,97.2263,97.5037,92119.0
2015-07-28 15:30:00,105.44,105.71,105.42,105.64,196221.0,97.4852,97.7348,97.4667,97.6701,196221.0
2015-07-29 09:30:00,105.36,105.36,104.64,104.89,91689.0,97.4112,97.4112,96.7455,96.9767,91689.0
2015-07-29 10:00:00,104.88,104.96,104.46,104.46,81007.0,96.9674,97.0414,96.5791,96.5791,81007.0
2015-07-29 10:30:00,104.46,104.87,104.42,104.58,67895.0,96.5791,96.9582,96.5421,96.69,67895.0
2015-07-29 11:00:00,104.58,104.77,104.44,104.47,62048.0,96.69,96.8657,96.5606,96.5883,62048.0
2015-07-29 11:30:00,104.47,105.16,104.46,105.0,53026.0,96.5883,97.2263,96.5791,97.0784,53026.0
2015-07-29 12:00:00,105.08,105.13,104.88,105.13,27002.0,97.1523,97.1985,96.9674,97.1985,27002.0
2015-07-29 12:30:00,105.14,105.29,105.1,105.13,73707.0,97.2078,97.3465,97.1708,97.1985,73707.0
2015-07-29 13:00:00,105.18,105.18,104.97,105.08,26385.0,97.2448,97.2448,97.0506,97.1523,26385.0
2015-07-29 13:30:00,105.04,105.12,104.89,104.98,30709.0,97.1153,97.1893,96.9767,97.0599,30709.0
2015-07-29 14:00:00,104.97,105.37,104.86,105.14,45066.0,97.0506,97.4204,96.9489,97.2078,45066.0
2015-07-29 14:30:00,105.12,105.5,105.0,105.39,53954.0,97.1893,97.5406,97.0784,97.4389,53954.0
2015-07-29 15:00:00,105.37,105.59,105.33,105.53,47945.0,97.4204,97.6238,97.3835,97.5684,47945.0
2015-07-29 15:30:00,105.54,105.74,105.28,105.51,130223.0,97.5776,97.7625,97.3372,97.5499,130223.0
2015-07-30 09:30:00,104.94,104.98,103.98,104.17,71028.0,97.0229,97.0599,96.1353,96.311,71028.0
2015-07-30 10:00:00,104.15,104.69,104.11,104.69,57411.0,96.2925,96.7917,96.2555,96.7917,57411.0
2015-07-30 10:30:00,104.74,104.81,104.32,104.33,35947.0,96.838,96.9027,96.4497,96.4589,35947.0
2015-07-30 11:00:00,104.42,105.14,104.28,105.02,27161.0,96.5421,97.2078,96.4127,97.0968,27161.0
2015-07-30 11:30:00,105.06,105.58,105.06,105.51,15867.0,97.1338,97.6146,97.1338,97.5499,15867.0
2015-07-30 12:00:00,105.58,105.81,105.46,105.81,16525.0,97.6146,97.8272,97.5037,97.8272,16525.0
2015-07-30 12:30:00,105.79,106.0,105.77,106.0,29880.0,97.8088,98.0029,97.7903,98.0029,29880.0
2015-07-30 13:00:00,105.98,106.03,105.87,106.0,15230.0,97.9844,98.0306,97.8827,98.0029,15230.0
2015-07-30 13:30:00,106.03,106.05,105.72,105.74,19468.0,98.0306,98.0491,97.744,97.7625,19468.0
2015-07-30 14:00:00,105.78,105.84,105.64,105.78,15200.0,97.7995,97.855,97.6701,97.7995,15200.0
2015-07-30 14:30:00,105.76,105.87,105.68,105.87,12246.0,97.781,97.8827,97.7071,97.8827,12246.0
2015-07-30 15:00:00,105.89,106.0,105.86,105.94,21497.0,97.9012,98.0029,97.8735,97.9474,21497.0
2015-07-30 15:30:00,105.94,106.06,105.73,105.75,94100.0,97.9474,98.0584,97.7533,97.7718,94100.0
2015-07-31 09:30:00,106.29,106.43,105.4,105.77,57691.0,98.271,98.4005,97.4482,97.7903,57691.0
2015-07-31 10:00:00,105.75,105.98,105.49,105.79,99348.0,97.7718,97.9844,97.5314,97.8088,99348.0
2015-07-31 10:30:00,105.75,106.02,105.71,105.92,27524.0,97.7718,98.0214,97.7348,97.9289,27524.0
2015-07-31 11:00:00,105.98,106.01,105.75,105.95,22774.0,97.9844,98.0122,97.7718,97.9567,22774.0
2015-07-31 11:30:00,105.95,106.35,105.95,106.33,25213.0,97.9567,98.3265,97.9567,98.308,25213.0
2015-07-31 12:00:00,106.33,106.48,106.33,106.44,15471.0,98.308,98.4467,98.308,98.4097,15471.0
2015-07-31 12:30:00,106.4,106.4,105.93,105.93,14154.0,98.3727,98.3727,97.9382,97.9382,14154.0
2015-07-31 13:00:00,105.96,106.14,105.94,106.07,17892.0,97.9659,98.1323,97.9474,98.0676,17892.0
2015-07-31 13:30:00,106.05,106.07,105.98,106.0,23292.0,98.0491,98.0676,97.9844,98.0029,23292.0
2015-07-31 14:00:00,106.03,106.17,105.76,105.82,68703.0,98.0306,98.1601,97.781,97.8365,68703.0
2015-07-31 14:30:00,105.8,105.85,105.55,105.69,70310.0,97.818,97.8642,97.5869,97.7163,70310.0
2015-07-31 15:00:00,105.69,105.83,105.44,105.48,49866.0,97.7163,97.8457,97.4852,97.5221,49866.0
2015-07-31 15:30:00,105.51,105.79,105.44,105.77,157519.0,97.5499,97.8088,97.4852,97.7903,157519.0
2015-08-03 09:30:00,104.67,105.76,104.54,105.35,39930.0,96.7733,97.781,96.6531,97.402,39930.0
2015-08-03 10:00:00,105.36,105.75,105.2,105.32,53539.0,97.4112,97.7718,97.2633,97.3742,53539.0
2015-08-03 10:30:00,105.29,105.32,105.05,105.24,21570.0,97.3465,97.3742,97.1246,97.3002,21570.0
2015-08-03 11:00:00,105.29,105.53,105.19,105.53,27813.0,97.3465,97.5684,97.254,97.5684,27813.0
2015-08-03 11:30:00,105.55,105.57,105.32,105.33,44400.0,97.5869,97.6054,97.3742,97.3835,44400.0
2015-08-03 12:00:00,105.37,105.39,105.1,105.22,20800.0,97.4204,97.4389,97.1708,97.2818,20800.0
2015-08-03 12:30:00,105.17,105.17,104.6,104.74,35872.0,97.2355,97.2355,96.7085,96.838,35872.0
2015-08-03 13:00:00,104.71,104.73,104.39,104.47,34649.0,96.8102,96.8287,96.5144,96.5883,34649.0
2015-08-03 13:30:00,104.49,104.57,104.37,104.37,28739.0,96.6068,96.6808,96.4959,96.4959,28739.0
2015-08-03 14:00:00,104.37,104.5,104.3,104.49,50493.0,96.4959,96.6161,96.4312,96.6068,50493.0
2015-08-03 14:30:00,104.49,104.65,104.43,104.48,78201.0,96.6068,96.7548,96.5514,96.5976,78201.0
2015-08-03 15:00:00,104.48,104.69,104.46,104.66,85879.0,96.5976,96.7917,96.5791,96.764,85879.0
2015-08-03 15:30:00,104.64,105.08,104.58,105.05,225984.0,96.7455,97.1523,96.69,97.1246,225984.0
2015-08-04 09:30:00,105.24,105.7,104.96,105.14,69080.0,97.3002,97.7255,97.0414,97.2078,69080.0
2015-08-04 10:00:00,105.13,105.51,105.1,105.46,53200.0,97.1985,97.5499,97.1708,97.5037,53200.0
2015-08-04 10:30:00,105.49,105.56,105.31,105.44,63267.0,97.5314,97.5961,97.365,97.4852,63267.0
2015-08-04 11:00:00,105.45,105.7,105.43,105.67,47817.0,97.4944,97.7255,97.4759,97.6978,47817.0
2015-08-04 11:30:00,105.7,105.83,105.57,105.62,26485.0,97.7255,97.8457,97.6054,97.6516,26485.0
2015-08-04 12:00:00,105.61,105.73,105.54,105.58,40835.0,97.6423,97.7533,97.5776,97.6146,40835.0
2015-08-04 12:30:00,105.55,105.72,105.52,105.58,24367.0,97.5869,97.744,97.5591,97.6146,24367.0
2015-08-04 13:00:00,105.56,105.57,105.45,105.57,21634.0,97.5961,97.6054,97.4944,97.6054,21634.0
2015-08-04 13:30:00,105.57,105.73,105.39,105.43,44423.0,97.6054,97.7533,97.4389,97.4759,44423.0
2015-08-04 14:00:00,105.38,105.41,105.07,105.17,24478.0,97.4297,97.4574,97.1431,97.2355,24478.0
2015-08-04 14:30:00,105.16,105.58,105.15,105.55,30781.0,97.2263,97.6146,97.217,97.5869,30781.0
2015-08-04 15:00:00,105.58,105.72,105.54,105.66,47809.0,97.6146,97.744,97.5776,97.6886,47809.0
2015-08-04 15:30:00,105.65,105.75,105.43,105.6,81057.0,97.6793,97.7718,97.4759,97.6331,81057.0
2015-08-05 09:30:00,106.04,107.75,106.04,107.3,78675.0,98.0399,99.6209,98.0399,99.2048,78675.0
2015-08-05 10:00:00,107.32,107.57,107.12,107.22,34682.0,99.2233,99.4545,99.0384,99.1309,34682.0
2015-08-05 10:30:00,107.21,107.33,106.85,107.14,29966.0,99.1216,99.2326,98.7888,99.0569,29966.0
2015-08-05 11:00:00,107.11,107.47,107.08,107.21,30857.0,99.0292,99.362,99.0014,99.1216,30857.0
2015-08-05 11:30:00,107.26,107.69,107.25,107.35,33410.0,99.1679,99.5654,99.1586,99.2511,33410.0
2015-08-05 12:00:00,107.33,107.42,106.94,107.01,30700.0,99.2326,99.3158,98.872,98.9367,30700.0
2015-08-05 12:30:00,106.98,107.27,106.84,107.15,30407.0,98.909,99.1771,98.7795,99.0662,30407.0
2015-08-05 13:00:00,107.15,107.16,106.8,107.01,19534.0,99.0662,99.0754,98.7426,98.9367,19534.0
2015-08-05 13:30:00,107.04,107.1,106.8,106.86,26095.0,98.9644,99.0199,98.7426,98.798,26095.0
2015-08-05 14:00:00,106.92,106.94,106.76,106.89,30555.0,98.8535,98.872,98.7056,98.8258,30555.0
2015-08-05 14:30:00,106.87,107.0,106.8,106.86,25719.0,98.8073,98.9275,98.7426,98.798,25719.0
2015-08-05 15:00:00,106.89,107.07,106.86,106.99,39400.0,98.8258,98.9922,98.798,98.9182,39400.0
2015-08-05 15:30:00,106.93,107.05,106.74,106.77,88962.0,98.8627,98.9737,98.6871,98.7148,88962.0
2015-08-06 09:30:00,106.99,107.45,106.02,106.24,68881.0,98.9182,99.3435,98.0214,98.2248,68881.0
2015-08-06 10:00:00,106.24,106.53,106.05,106.13,14942.0,98.2248,98.4929,98.0491,98.1231,14942.0
2015-08-06 10:30:00,106.05,106.12,105.89,106.03,39807.0,98.0491,98.1139,97.9012,98.0306,39807.0
2015-08-06 11:00:00,106.02,106.04,105.74,105.74,23654.0,98.0214,98.0399,97.7625,97.7625,23654.0
2015-08-06 11:30:00,105.75,105.77,105.26,105.29,31191.0,97.7718,97.7903,97.3187,97.3465,31191.0
2015-08-06 12:00:00,105.34,105.52,105.09,105.2,35770.0,97.3927,97.5591,97.1616,97.2633,35770.0
2015-08-06 12:30:00,105.21,105.22,104.81,104.82,27603.0,97.2725,97.2818,96.9027,96.9119,27603.0
2015-08-06 13:00:00,104.8,105.09,104.65,104.92,89847.0,96.8934,97.1616,96.7548,97.0044,89847.0
2015-08-06 13:30:00,104.93,105.02,104.62,104.66,65257.0,97.0136,97.0968,96.727,96.764,65257.0
2015-08-06 14:00:00,104.63,105.05,104.47,105.02,76188.0,96.7363,97.1246,96.5883,97.0968,76188.0
2015-08-06 14:30:00,105.03,105.08,104.48,104.55,121497.0,97.1061,97.1523,96.5976,96.6623,121497.0
2015-08-06 15:00:00,104.57,104.62,104.27,104.33,51560.0,96.6808,96.727,96.4034,96.4589,51560.0
2015-08-06 15:30:00,104.3,104.42,104.05,104.17,296176.0,96.4312,96.5421,96.2,96.311,296176.0
2015-08-07 09:30:00,104.05,104.82,103.45,104.19,100617.0,96.2,96.9119,95.6453,96.3295,100617.0
2015-08-07 10:00:00,104.15,104.64,103.96,104.08,113994.0,96.2925,96.7455,96.1168,96.2278,113994.0
2015-08-07 10:30:00,104.07,104.36,103.97,104.02,94131.0,96.2185,96.4866,96.1261,96.1723,94131.0
2015-08-07 11:00:00,103.94,104.18,103.86,103.97,65835.0,96.0983,96.3202,96.0244,96.1261,65835.0
2015-08-07 11:30:00,103.96,103.99,103.73,103.95,65377.0,96.1168,96.1446,95.9042,96.1076,65377.0
2015-08-07 12:00:00,103.96,104.19,103.92,104.04,329626.0,96.1168,96.3295,96.0798,96.1908,329626.0
2015-08-07 12:30:00,104.02,104.09,103.83,104.0,30742.0,96.1723,96.237,95.9966,96.1538,30742.0
2015-08-07 13:00:00,104.01,104.01,103.84,103.91,27972.0,96.163,96.163,96.0059,96.0706,27972.0
2015-08-07 13:30:00,103.91,104.26,103.91,104.2,32606.0,96.0706,96.3942,96.0706,96.3387,32606.0
2015-08-07 14:00:00,104.19,104.29,104.08,104.26,42241.0,96.3295,96.4219,96.2278,96.3942,42241.0
2015-08-07 14:30:00,104.25,104.78,104.25,104.78,75937.0,96.3849,96.875,96.3849,96.875,75937.0
2015-08-07 15:00:00,104.77,105.33,104.72,105.29,102082.0,96.8657,97.3835,96.8195,97.3465,102082.0
2015-08-07 15:30:00,105.26,105.44,105.08,105.44,258948.0,97.3187,97.4852,97.1523,97.4852,258948.0
2015-08-10 09:30:00,103.09,104.49,102.01,104.01,184692.0,95.3125,96.6068,94.3139,96.163,184692.0
2015-08-10 10:00:00,104.06,104.51,103.76,103.77,85863.0,96.2093,96.6253,95.9319,95.9412,85863.0
2015-08-10 10:30:00,103.81,103.81,103.29,103.63,74461.0,95.9781,95.9781,95.4974,95.8117,74461.0
2015-08-10 11:00:00,103.65,104.3,103.64,104.2,47070.0,95.8302,96.4312,95.821,96.3387,47070.0
2015-08-10 11:30:00,104.22,104.8,104.18,104.66,72774.0,96.3572,96.8934,96.3202,96.764,72774.0
2015-08-10 12:00:00,104.67,104.86,104.64,104.75,35017.0,96.7733,96.9489,96.7455,96.8472,35017.0
2015-08-10 12:30:00,104.77,104.78,104.45,104.45,34710.0,96.8657,96.875,96.5699,96.5699,34710.0
2015-08-10 13:00:00,104.48,104.95,104.48,104.89,30773.0,96.5976,97.0321,96.5976,96.9767,30773.0
2015-08-10 13:30:00,104.91,104.91,104.75,104.88,31377.0,96.9951,96.9951,96.8472,96.9674,31377.0
2015-08-10 14:00:00,104.87,104.99,104.68,104.83,55436.0,96.9582,97.0691,96.7825,96.9212,55436.0
2015-08-10 14:30:00,104.84,104.99,104.79,104.91,41129.0,96.9304,97.0691,96.8842,96.9951,41129.0
2015-08-10 15:00:00,104.93,104.93,104.64,104.67,73003.0,97.0136,97.0136,96.7455,96.7733,73003.0
2015-08-10 15:30:00,104.68,104.99,104.53,104.99,294057.0,96.7825,97.0691,96.6438,97.0691,294057.0
2015-08-11 09:30:00,103.7,104.51,103.08,104.05,99725.0,95.8764,96.6253,95.3032,96.2,99725.0
2015-08-11 10:00:00,104.06,104.17,103.7,104.17,69612.0,96.2093,96.311,95.8764,96.311,69612.0
2015-08-11 10:30:00,104.17,104.5,103.97,104.33,53887.0,96.311,96.6161,96.1261,96.4589,53887.0
2015-08-11 11:00:00,104.33,104.41,103.65,103.65,55358.0,96.4589,96.5329,95.8302,95.8302,55358.0
2015-08-11 11:30:00,103.66,103.89,103.37,103.51,42059.0,95.8395,96.0521,95.5713,95.7008,42059.0
2015-08-11 12:00:00,103.54,103.92,103.51,103.84,26748.0,95.7285,96.0798,95.7008,96.0059,26748.0
2015-08-11 12:30:00,103.84,104.05,103.78,103.89,33078.0,96.0059,96.2,95.9504,96.0521,33078.0
2015-08-11 13:00:00,103.88,103.88,103.59,103.64,40893.0,96.0429,96.0429,95.7747,95.821,40893.0
2015-08-11 13:30:00,103.65,103.99,103.63,103.84,56984.0,95.8302,96.1446,95.8117,96.0059,56984.0
2015-08-11 14:00:00,103.83,103.93,103.64,103.93,46495.0,95.9966,96.0891,95.821,96.0891,46495.0
2015-08-11 14:30:00,103.93,103.96,103.68,103.94,44451.0,96.0891,96.1168,95.8579,96.0983,44451.0
2015-08-11 15:00:00,103.93,104.38,103.91,104.33,99197.0,96.0891,96.5051,96.0706,96.4589,99197.0
2015-08-11 15:30:00,104.33,104.66,104.22,104.62,288611.0,96.4589,96.764,96.3572,96.727,288611.0
2015-08-12 09:30:00,104.01,104.47,103.11,104.12,68551.0,96.163,96.5883,95.3309,96.2647,68551.0
2015-08-12 10:00:00,104.12,104.16,103.55,103.74,64764.0,96.2647,96.3017,95.7378,95.9134,64764.0
2015-08-12 10:30:00,103.67,103.82,103.3,103.49,42601.0,95.8487,95.9874,95.5066,95.6823,42601.0
2015-08-12 11:00:00,103.5,103.74,103.42,103.64,43451.0,95.6915,95.9134,95.6176,95.821,43451.0
2015-08-12 11:30:00,103.61,103.66,103.32,103.32,57905.0,95.7932,95.8395,95.5251,95.5251,57905.0
2015-08-12 12:00:00,103.33,103.56,103.32,103.46,57755.0,95.5343,95.747,95.5251,95.6545,57755.0
2015-08-12 12:30:00,103.49,103.8,103.44,103.65,34136.0,95.6823,95.9689,95.636,95.8302,34136.0
2015-08-12 13:00:00,103.66,104.05,103.63,103.87,27248.0,95.8395,96.2,95.8117,96.0336,27248.0
2015-08-12 13:30:00,103.92,104.56,103.84,104.52,21168.0,96.0798,96.6716,96.0059,96.6346,21168.0
2015-08-12 14:00:00,104.5,104.65,104.38,104.41,32758.0,96.6161,96.7548,96.5051,96.5329,32758.0
2015-08-12 14:30:00,104.41,104.75,104.27,104.75,37513.0,96.5329,96.8472,96.4034,96.8472,37513.0
2015-08-12 15:00:00,104.73,104.96,104.62,104.94,43592.0,96.8287,97.0414,96.727,97.0229,43592.0
2015-08-12 15:30:00,104.92,105.08,104.62,104.72,150795.0,97.0044,97.1523,96.727,96.8195,150795.0
2015-08-13 09:30:00,105.02,105.17,103.76,104.19,43591.0,97.0968,97.2355,95.9319,96.3295,43591.0
2015-08-13 10:00:00,104.12,104.46,103.97,104.1,59274.0,96.2647,96.5791,96.1261,96.2463,59274.0
2015-08-13 10:30:00,104.07,104.6,103.98,104.4,54374.0,96.2185,96.7085,96.1353,96.5236,54374.0
2015-08-13 11:00:00,104.4,104.53,104.09,104.25,37209.0,96.5236,96.6438,96.237,96.3849,37209.0
2015-08-13 11:30:00,104.25,104.58,104.22,104.45,28085.0,96.3849,96.69,96.3572,96.5699,28085.0
2015-08-13 12:00:00,104.47,104.85,104.41,104.84,22902.0,96.5883,96.9397,96.5329,96.9304,22902.0
2015-08-13 12:30:00,104.89,105.05,104.8,105.01,20475.0,96.9767,97.1246,96.8934,97.0876,20475.0
2015-08-13 13:00:00,105.0,105.26,104.99,105.14,23206.0,97.0784,97.3187,97.0691,97.2078,23206.0
2015-08-13 13:30:00,105.13,105.14,104.95,105.04,18739.0,97.1985,97.2078,97.0321,97.1153,18739.0
2015-08-13 14:00:00,105.06,105.31,104.99,105.27,26709.0,97.1338,97.365,97.0691,97.328,26709.0
2015-08-13 14:30:00,105.28,105.34,105.22,105.32,25845.0,97.3372,97.3927,97.2818,97.3742,25845.0
2015-08-13 15:00:00,105.3,105.33,104.92,104.95,46010.0,97.3557,97.3835,97.0044,97.0321,46010.0
2015-08-13 15:30:00,104.93,104.96,104.64,104.9,142521.0,97.0136,97.0414,96.7455,96.9859,142521.0
2015-08-14 09:30:00,104.57,105.57,104.44,105.54,34029.0,96.6808,97.6054,96.5606,97.5776,34029.0
2015-08-14 10:00:00,105.54,105.59,104.94,104.94,48075.0,97.5776,97.6238,97.0229,97.0229,48075.0
2015-08-14 10:30:00,105.0,105.62,104.98,105.43,43078.0,97.0784,97.6516,97.0599,97.4759,43078.0
2015-08-14 11:00:00,105.38,105.44,104.92,105.13,26113.0,97.4297,97.4852,97.0044,97.1985,26113.0
2015-08-14 11:30:00,105.14,105.4,105.03,105.37,19800.0,97.2078,97.4482,97.1061,97.4204,19800.0
2015-08-14 12:00:00,105.33,105.49,105.28,105.49,20907.0,97.3835,97.5314,97.3372,97.5314,20907.0
2015-08-14 12:30:00,105.5,105.56,105.23,105.55,22568.0,97.5406,97.5961,97.291,97.5869,22568.0
2015-08-14 13:00:00,105.52,106.06,105.45,106.06,31816.0,97.5591,98.0584,97.4944,98.0584,31816.0
2015-08-14 13:30:00,106.07,106.2,105.62,105.72,41827.0,98.0676,98.1878,97.6516,97.744,41827.0
2015-08-14 14:00:00,105.72,105.73,105.42,105.49,44196.0,97.744,97.7533,97.4667,97.5314,44196.0
2015-08-14 14:30:00,105.47,105.66,105.44,105.59,45382.0,97.5129,97.6886,97.4852,97.6238,45382.0
2015-08-14 15:00:00,105.59,105.77,105.53,105.68,64581.0,97.6238,97.7903,97.5684,97.7071,64581.0
2015-08-14 15:30:00,105.67,105.89,105.56,105.62,136889.0,97.6978,97.9012,97.5961,97.6516,136889.0
2015-08-17 09:30:00,105.2,105.39,104.5,104.57,24548.0,97.2633,97.4389,96.6161,96.6808,24548.0
2015-08-17 10:00:00,104.53,105.47,104.5,105.18,73923.0,96.6438,97.5129,96.6161,97.2448,73923.0
2015-08-17 10:30:00,105.18,105.57,105.04,105.57,29498.0,97.2448,97.6054,97.1153,97.6054,29498.0
2015-08-17 11:00:00,105.57,105.65,105.36,105.37,20849.0,97.6054,97.6793,97.4112,97.4204,20849.0
2015-08-17 11:30:00,105.34,105.47,105.19,105.25,37905.0,97.3927,97.5129,97.254,97.3095,37905.0
2015-08-17 12:00:00,105.25,105.35,105.21,105.28,32915.0,97.3095,97.402,97.2725,97.3372,32915.0
2015-08-17 12:30:00,105.27,105.47,105.27,105.41,36706.0,97.328,97.5129,97.328,97.4574,36706.0
2015-08-17 13:00:00,105.46,105.58,105.42,105.58,49266.0,97.5037,97.6146,97.4667,97.6146,49266.0
2015-08-17 13:30:00,105.59,105.75,105.52,105.57,40082.0,97.6238,97.7718,97.5591,97.6054,40082.0
2015-08-17 14:00:00,105.55,105.62,105.43,105.53,25077.0,97.5869,97.6516,97.4759,97.5684,25077.0
2015-08-17 14:30:00,105.52,105.62,105.49,105.52,45505.0,97.5591,97.6516,97.5314,97.5591,45505.0
2015-08-17 15:00:00,105.52,105.67,105.49,105.61,48178.0,97.5591,97.6978,97.5314,97.6423,48178.0
2015-08-17 15:30:00,105.61,105.77,105.5,105.56,189018.0,97.6423,97.7903,97.5406,97.5961,189018.0
2015-08-18 09:30:00,106.04,106.76,105.51,106.38,119509.0,98.0399,98.7056,97.5499,98.3542,119509.0
2015-08-18 10:00:00,106.33,106.33,105.91,106.01,33613.0,98.308,98.308,97.9197,98.0122,33613.0
2015-08-18 10:30:00,105.99,106.11,105.79,106.03,27516.0,97.9937,98.1046,97.8088,98.0306,27516.0
2015-08-18 11:00:00,106.03,106.43,105.91,106.32,58821.0,98.0306,98.4005,97.9197,98.2988,58821.0
2015-08-18 11:30:00,106.35,106.37,105.98,106.19,56320.0,98.3265,98.345,97.9844,98.1786,56320.0
2015-08-18 12:00:00,106.21,106.37,106.07,106.13,24102.0,98.1971,98.345,98.0676,98.1231,24102.0
2015-08-18 12:30:00,106.09,106.14,105.79,105.79,23945.0,98.0861,98.1323,97.8088,97.8088,23945.0
2015-08-18 13:00:00,105.79,105.82,105.64,105.73,20966.0,97.8088,97.8365,97.6701,97.7533,20966.0
2015-08-18 13:30:00,105.75,105.89,105.69,105.8,41309.0,97.7718,97.9012,97.7163,97.818,41309.0
2015-08-18 14:00:00,105.78,105.91,105.74,105.9,28156.0,97.7995,97.9197,97.7625,97.9105,28156.0
2015-08-18 14:30:00,105.88,105.88,105.64,105.65,32225.0,97.892,97.892,97.6701,97.6793,32225.0
2015-08-18 15:00:00,105.65,105.71,105.54,105.66,51106.0,97.6793,97.7348,97.5776,97.6886,51106.0
2015-08-18 15:30:00,105.63,105.78,105.55,105.75,109643.0,97.6608,97.7995,97.5869,97.7718,109643.0
2015-08-19 09:30:00,106.49,106.51,104.78,105.03,167291.0,98.4559,98.4744,96.875,97.1061,167291.0
2015-08-19 10:00:00,104.98,106.13,104.89,105.94,121384.0,97.0599,98.1231,96.9767,97.9474,121384.0
2015-08-19 10:30:00,105.94,106.01,105.42,105.65,87201.0,97.9474,98.0122,97.4667,97.6793,87201.0
2015-08-19 11:00:00,105.63,106.0,105.53,105.54,87244.0,97.6608,98.0029,97.5684,97.5776,87244.0
2015-08-19 11:30:00,105.56,105.6,105.09,105.32,106216.0,97.5961,97.6331,97.1616,97.3742,106216.0
2015-08-19 12:00:00,105.32,105.73,105.25,105.48,65352.0,97.3742,97.7533,97.3095,97.5221,65352.0
2015-08-19 12:30:00,105.46,105.93,105.43,105.85,49038.0,97.5037,97.9382,97.4759,97.8642,49038.0
2015-08-19 13:00:00,105.88,106.16,105.87,105.93,51388.0,97.892,98.1508,97.8827,97.9382,51388.0
2015-08-19 13:30:00,105.95,106.25,105.89,106.01,58382.0,97.9567,98.2341,97.9012,98.0122,58382.0
2015-08-19 14:00:00,106.02,107.07,105.97,106.92,165341.0,98.0214,98.9922,97.9752,98.8535,165341.0
2015-08-19 14:30:00,106.93,106.97,105.84,105.84,123216.0,98.8627,98.8997,97.855,97.855,123216.0
2015-08-19 15:00:00,105.83,106.24,105.71,106.2,144499.0,97.8457,98.2248,97.7348,98.1878,144499.0
2015-08-19 15:30:00,106.19,106.56,106.14,106.26,249302.0,98.1786,98.5207,98.1323,98.2433,249302.0
2015-08-20 09:30:00,105.27,105.62,104.71,104.74,94590.0,97.328,97.6516,96.8102,96.838,94590.0
2015-08-20 10:00:00,104.76,104.83,103.64,103.85,82951.0,96.8565,96.9212,95.821,96.0151,82951.0
2015-08-20 10:30:00,103.88,104.23,103.75,104.08,93265.0,96.0429,96.3664,95.9227,96.2278,93265.0
2015-08-20 11:00:00,104.04,104.52,103.9,104.42,38405.0,96.1908,96.6346,96.0613,96.5421,38405.0
2015-08-20 11:30:00,104.41,104.58,104.24,104.56,52168.0,96.5329,96.69,96.3757,96.6716,52168.0
2015-08-20 12:00:00,104.56,104.57,104.04,104.13,29957.0,96.6716,96.6808,96.1908,96.274,29957.0
2015-08-20 12:30:00,104.09,104.49,103.85,103.96,47036.0,96.237,96.6068,96.0151,96.1168,47036.0
2015-08-20 13:00:00,103.9,104.28,103.9,104.18,31586.0,96.0613,96.4127,96.0613,96.3202,31586.0
2015-08-20 13:30:00,104.19,104.29,103.86,104.0,35718.0,96.3295,96.4219,96.0244,96.1538,35718.0
2015-08-20 14:00:00,103.97,104.05,103.63,103.68,59798.0,96.1261,96.2,95.8117,95.8579,59798.0
2015-08-20 14:30:00,103.62,103.77,103.51,103.66,62314.0,95.8025,95.9412,95.7008,95.8395,62314.0
2015-08-20 15:00:00,103.66,103.8,103.45,103.66,105409.0,95.8395,95.9689,95.6453,95.8395,105409.0
2015-08-20 15:30:00,103.68,104.0,102.72,102.94,300843.0,95.8579,96.1538,94.9704,95.1738,300843.0
2015-08-21 09:30:00,91.08,93.0,85.11,90.95,1857235.0,84.2085,85.9837,78.6889,84.0883,1857235.0
2015-08-21 10:00:00,90.98,91.28,89.95,90.35,1053714.0,84.1161,84.3935,83.1638,83.5336,1053714.0
2015-08-21 10:30:00,90.36,90.83,89.4,89.97,588253.0,83.5429,83.9774,82.6553,83.1823,588253.0
2015-08-21 11:00:00,89.96,92.68,89.9,91.54,622334.0,83.173,85.6878,83.1176,84.6338,622334.0
2015-08-21 11:30:00,91.56,91.98,90.92,91.33,373939.0,84.6523,85.0406,84.0606,84.4397,373939.0
2015-08-21 12:00:00,91.31,92.44,91.2,91.3,311997.0,84.4212,85.4659,84.3195,84.4119,311997.0
2015-08-21 12:30:00,91.28,91.65,90.61,90.61,220548.0,84.3935,84.7355,83.774,83.774,220548.0
2015-08-21 13:00:00,90.57,91.15,90.33,90.84,313712.0,83.737,84.2733,83.5151,83.9866,313712.0
2015-08-21 13:30:00,90.84,90.9,90.5,90.89,309389.0,83.9866,84.0421,83.6723,84.0329,309389.0
2015-08-21 14:00:00,90.88,91.11,90.15,90.75,299953.0,84.0236,84.2363,83.3487,83.9034,299953.0
2015-08-21 14:30:00,90.75,90.82,90.14,90.28,382874.0,83.9034,83.9682,83.3395,83.4689,382874.0
2015-08-21 15:00:00,90.27,90.47,89.28,89.34,509010.0,83.4596,83.6446,82.5443,82.5998,509010.0
2015-08-21 15:30:00,89.34,91.24,89.16,89.29,1016962.0,82.5998,84.3565,82.4334,82.5536,1016962.0
2015-08-24 09:30:00,82.31,85.0,80.89,84.13,801952.0,76.1002,78.5872,74.7873,77.7829,801952.0
2015-08-24 10:00:00,84.12,85.9,83.35,85.35,611772.0,77.7736,79.4193,77.0617,78.9108,611772.0
2015-08-24 10:30:00,85.34,87.23,84.08,87.01,656493.0,78.9016,80.649,77.7366,80.4456,656493.0
2015-08-24 11:00:00,87.01,87.49,85.95,85.95,447392.0,80.4456,80.8894,79.4656,79.4656,447392.0
2015-08-24 11:30:00,85.97,87.5,85.74,87.31,301643.0,79.4841,80.8986,79.2714,80.723,301643.0
2015-08-24 12:00:00,87.29,87.45,86.57,87.33,342636.0,80.7045,80.8524,80.0388,80.7415,342636.0
2015-08-24 12:30:00,87.33,87.33,86.32,86.38,216685.0,80.7415,80.7415,79.8077,79.8631,216685.0
2015-08-24 13:00:00,86.38,86.7,85.54,85.66,203691.0,79.8631,80.159,79.0865,79.1974,203691.0
2015-08-24 13:30:00,85.66,85.75,84.58,84.72,240202.0,79.1974,79.2807,78.1989,78.3284,240202.0
2015-08-24 14:00:00,84.7,84.81,83.92,84.1,272343.0,78.3099,78.4116,77.5887,77.7551,272343.0
2015-08-24 14:30:00,84.14,84.56,82.74,82.91,314312.0,77.7921,78.1804,76.4977,76.6549,314312.0
2015-08-24 15:00:00,82.9,83.3,82.41,82.9,530247.0,76.6457,77.0155,76.1926,76.6457,530247.0
2015-08-24 15:30:00,82.9,85.52,82.85,84.25,903234.0,76.6457,79.068,76.5994,77.8938,903234.0
2015-08-25 09:30:00,86.72,86.85,85.13,85.73,356774.0,80.1775,80.2977,78.7074,79.2622,356774.0
2015-08-25 10:00:00,85.66,86.07,85.21,85.49,234228.0,79.1974,79.5765,78.7814,79.0403,234228.0
2015-08-25 10:30:00,85.45,85.45,84.82,85.19,268441.0,79.0033,79.0033,78.4208,78.7629,268441.0
2015-08-25 11:00:00,85.24,85.79,84.99,85.42,178981.0,78.8091,79.3176,78.578,78.9756,178981.0
2015-08-25 11:30:00,85.43,85.51,84.43,84.65,290278.0,78.9848,79.0588,78.0602,78.2636,290278.0
2015-08-25 12:00:00,84.64,85.17,84.64,84.87,146478.0,78.2544,78.7444,78.2544,78.467,146478.0
2015-08-25 12:30:00,84.85,84.91,84.35,84.37,104197.0,78.4486,78.504,77.9863,78.0048,104197.0
2015-08-25 13:00:00,84.37,84.45,83.04,83.12,232590.0,78.0048,78.0787,76.7751,76.8491,232590.0
2015-08-25 13:30:00,83.06,83.46,82.77,83.06,165524.0,76.7936,77.1634,76.5255,76.7936,165524.0
2015-08-25 14:00:00,83.08,83.35,82.78,83.16,187643.0,76.8121,77.0617,76.5347,76.8861,187643.0
2015-08-25 14:30:00,83.11,83.75,83.05,83.64,167965.0,76.8398,77.4315,76.7844,77.3298,167965.0
2015-08-25 15:00:00,83.64,83.82,82.55,82.6,400175.0,77.3298,77.4963,76.3221,76.3683,400175.0
2015-08-25 15:30:00,82.58,82.63,79.63,79.87,1109205.0,76.3498,76.396,73.6224,73.8443,1109205.0
2015-08-26 09:30:00,82.71,82.8,80.8,81.58,403808.0,76.47,76.5532,74.7041,75.4253,403808.0
2015-08-26 10:00:00,81.59,82.34,81.25,81.89,386392.0,75.4345,76.1279,75.1202,75.7119,386392.0
2015-08-26 10:30:00,81.93,82.85,81.65,82.41,319220.0,75.7489,76.5994,75.49,76.1926,319220.0
2015-08-26 11:00:00,82.45,82.95,82.11,82.64,222882.0,76.2296,76.6919,75.9153,76.4053,222882.0
2015-08-26 11:30:00,82.68,82.87,81.82,82.03,241771.0,76.4423,76.6179,75.6472,75.8413,241771.0
2015-08-26 12:00:00,82.0,82.21,81.79,81.86,228694.0,75.8136,76.0077,75.6194,75.6841,228694.0
2015-08-26 12:30:00,81.85,82.25,81.62,82.24,214205.0,75.6749,76.0447,75.4622,76.0355,214205.0
2015-08-26 13:00:00,82.22,82.7,81.9,82.65,248437.0,76.017,76.4608,75.7211,76.4145,248437.0
2015-08-26 13:30:00,82.66,83.05,82.44,83.04,243270.0,76.4238,76.7844,76.2204,76.7751,243270.0
2015-08-26 14:00:00,83.06,83.1,82.31,82.59,343719.0,76.7936,76.8306,76.1002,76.3591,343719.0
2015-08-26 14:30:00,82.6,83.58,82.6,83.12,383565.0,76.3683,77.2744,76.3683,76.8491,383565.0
2015-08-26 15:00:00,83.12,84.03,82.86,83.47,462452.0,76.8491,77.6904,76.6087,77.1727,462452.0
2015-08-26 15:30:00,83.48,84.08,83.16,83.29,981109.0,77.1819,77.7366,76.8861,77.0063,981109.0
2015-08-27 09:30:00,84.39,84.73,83.63,84.53,349248.0,78.0233,78.3376,77.3206,78.1527,349248.0
2015-08-27 10:00:00,84.54,85.08,84.33,84.94,244870.0,78.1619,78.6612,77.9678,78.5318,244870.0
2015-08-27 10:30:00,85.01,85.75,84.83,85.75,264313.0,78.5965,79.2807,78.4301,79.2807,264313.0
2015-08-27 11:00:00,85.67,86.29,85.63,86.0,268929.0,79.2067,79.7799,79.1697,79.5118,268929.0
2015-08-27 11:30:00,86.0,86.08,85.61,85.91,148972.0,79.5118,79.5858,79.1512,79.4286,148972.0
2015-08-27 12:00:00,85.91,86.16,85.71,85.83,124781.0,79.4286,79.6597,79.2437,79.3546,124781.0
2015-08-27 12:30:00,85.81,85.9,85.6,85.79,110035.0,79.3361,79.4193,79.142,79.3176,110035.0
2015-08-27 13:00:00,85.82,86.1,85.75,85.97,160705.0,79.3454,79.6043,79.2807,79.4841,160705.0
2015-08-27 13:30:00,85.97,86.1,85.79,86.08,197131.0,79.4841,79.6043,79.3176,79.5858,197131.0
2015-08-27 14:00:00,86.07,86.09,85.39,85.58,252094.0,79.5765,79.595,78.9478,79.1235,252094.0
2015-08-27 14:30:00,85.55,86.0,85.2,85.25,309291.0,79.0957,79.5118,78.7722,78.8184,309291.0
2015-08-27 15:00:00,85.3,86.15,84.79,86.1,499177.0,78.8646,79.6505,78.3931,79.6043,499177.0
2015-08-27 15:30:00,86.14,86.63,85.76,86.61,713236.0,79.6412,80.0943,79.2899,80.0758,713236.0
2015-08-28 09:30:00,85.01,86.59,85.01,86.44,346660.0,78.5965,80.0573,78.5965,79.9186,346660.0
2015-08-28 10:00:00,86.41,86.5,85.95,86.28,208492.0,79.8909,79.9741,79.4656,79.7707,208492.0
2015-08-28 10:30:00,86.24,86.94,86.23,86.94,179646.0,79.7337,80.3809,79.7244,80.3809,179646.0
2015-08-28 11:00:00,86.94,87.61,86.78,87.49,226152.0,80.3809,81.0003,80.2329,80.8894,226152.0
2015-08-28 11:30:00,87.48,87.49,86.75,86.75,136404.0,80.8801,80.8894,80.2052,80.2052,136404.0
2015-08-28 12:00:00,86.76,87.03,86.72,86.88,86084.0,80.2145,80.4641,80.1775,80.3254,86084.0
2015-08-28 12:30:00,86.87,87.08,86.8,87.02,98956.0,80.3162,80.5103,80.2514,80.4548,98956.0
2015-08-28 13:00:00,87.03,87.17,86.77,86.78,274199.0,80.4641,80.5935,80.2237,80.2329,274199.0
2015-08-28 13:30:00,86.8,86.8,86.43,86.62,183461.0,80.2514,80.2514,79.9094,80.085,183461.0
2015-08-28 14:00:00,86.64,86.91,86.34,86.48,187077.0,80.1035,80.3531,79.8261,79.9556,187077.0
2015-08-28 14:30:00,86.47,86.72,86.21,86.43,262882.0,79.9463,80.1775,79.706,79.9094,262882.0
2015-08-28 15:00:00,86.45,86.45,85.95,86.07,174673.0,79.9278,79.9278,79.4656,79.5765,174673.0
2015-08-28 15:30:00,86.05,86.28,85.82,86.2,524884.0,79.558,79.7707,79.3454,79.6967,524884.0
2015-08-31 09:30:00,85.46,85.66,84.64,84.78,344900.0,79.0125,79.1974,78.2544,78.3838,344900.0
2015-08-31 10:00:00,84.78,85.01,84.45,84.76,323406.0,78.3838,78.5965,78.0787,78.3653,323406.0
2015-08-31 10:30:00,84.72,85.2,84.66,84.97,453006.0,78.3284,78.7722,78.2729,78.5595,453006.0
2015-08-31 11:00:00,84.98,85.36,84.68,85.21,432734.0,78.5687,78.9201,78.2914,78.7814,432734.0
2015-08-31 11:30:00,85.21,85.54,85.03,85.31,295946.0,78.7814,79.0865,78.615,78.8739,295946.0
2015-08-31 12:00:00,85.31,85.56,85.25,85.47,281866.0,78.8739,79.105,78.8184,79.0218,281866.0
2015-08-31 12:30:00,85.46,85.69,85.41,85.47,372798.0,79.0125,79.2252,78.9663,79.0218,372798.0
2015-08-31 13:00:00,85.46,85.62,85.2,85.39,214788.0,79.0125,79.1605,78.7722,78.9478,214788.0
2015-08-31 13:30:00,85.4,85.51,85.27,85.38,202232.0,78.9571,79.0588,78.8369,78.9386,202232.0
2015-08-31 14:00:00,85.42,85.56,85.23,85.49,363994.0,78.9756,79.105,78.7999,79.0403,363994.0
2015-08-31 14:30:00,85.49,85.53,84.96,85.16,320950.0,79.0403,79.0773,78.5503,78.7352,320950.0
2015-08-31 15:00:00,85.16,85.53,85.16,85.39,550608.0,78.7352,79.0773,78.7352,78.9478,550608.0
2015-08-31 15:30:00,85.39,85.96,85.38,85.74,1184430.0,78.9478,79.4748,78.9386,79.2714,1184430.0
2015-09-01 09:30:00,83.28,84.23,83.1,84.06,501404.0,76.997,77.8753,76.8306,77.7182,501404.0
2015-09-01 10:00:00,84.06,84.73,83.74,84.67,189985.0,77.7182,78.3376,77.4223,78.2821,189985.0
2015-09-01 10:30:00,84.69,85.04,84.27,84.61,103406.0,78.3006,78.6242,77.9123,78.2267,103406.0
2015-09-01 11:00:00,84.62,85.03,84.35,84.74,92746.0,78.2359,78.615,77.9863,78.3469,92746.0
2015-09-01 11:30:00,84.83,84.89,84.58,84.65,68137.0,78.4301,78.4855,78.1989,78.2636,68137.0
2015-09-01 12:00:00,84.65,84.75,83.99,84.04,90675.0,78.2636,78.3561,77.6534,77.6997,90675.0
2015-09-01 12:30:00,84.0,84.5,83.87,84.26,327196.0,77.6627,78.125,77.5425,77.9031,327196.0
2015-09-01 13:00:00,84.26,84.88,84.14,84.82,366980.0,77.9031,78.4763,77.7921,78.4208,366980.0
2015-09-01 13:30:00,84.79,85.19,84.71,85.11,116542.0,78.3931,78.7629,78.3191,78.6889,116542.0
2015-09-01 14:00:00,85.11,85.12,84.36,84.53,153175.0,78.6889,78.6982,77.9955,78.1527,153175.0
2015-09-01 14:30:00,84.51,84.95,84.45,84.56,131719.0,78.1342,78.541,78.0787,78.1804,131719.0
2015-09-01 15:00:00,84.58,84.67,84.06,84.11,217286.0,78.1989,78.2821,77.7182,77.7644,217286.0
2015-09-01 15:30:00,84.11,84.45,83.59,84.1,794274.0,77.7644,78.0787,77.2836,77.7551,794274.0
2015-09-02 09:30:00,85.69,85.96,84.68,84.77,273142.0,79.2252,79.4748,78.2914,78.3746,273142.0
2015-09-02 10:00:00,84.82,85.15,84.47,84.51,152044.0,78.4208,78.7259,78.0972,78.1342,152044.0
2015-09-02 10:30:00,84.5,84.62,84.11,84.62,172739.0,78.125,78.2359,77.7644,78.2359,172739.0
2015-09-02 11:00:00,84.62,85.25,84.42,85.06,307747.0,78.2359,78.8184,78.051,78.6427,307747.0
2015-09-02 11:30:00,85.11,85.14,84.54,84.64,90383.0,78.6889,78.7167,78.1619,78.2544,90383.0
2015-09-02 12:00:00,84.63,84.63,84.05,84.4,83262.0,78.2452,78.2452,77.7089,78.0325,83262.0
2015-09-02 12:30:00,84.38,84.89,84.34,84.83,72509.0,78.014,78.4855,77.977,78.4301,72509.0
2015-09-02 13:00:00,84.85,85.06,84.71,85.03,57781.0,78.4486,78.6427,78.3191,78.615,57781.0
2015-09-02 13:30:00,85.04,85.1,84.87,85.05,73787.0,78.6242,78.6797,78.467,78.6335,73787.0
2015-09-02 14:00:00,85.05,85.52,84.93,85.42,175843.0,78.6335,79.068,78.5225,78.9756,175843.0
2015-09-02 14:30:00,85.41,85.5,85.11,85.48,168907.0,78.9663,79.0495,78.6889,79.031,168907.0
2015-09-02 15:00:00,85.48,85.62,85.02,85.32,145068.0,79.031,79.1605,78.6057,78.8831,145068.0
2015-09-02 15:30:00,85.33,85.91,85.28,85.83,397699.0,78.8923,79.4286,78.8461,79.3546,397699.0
2015-09-03 09:30:00,85.88,86.97,85.48,86.9,215637.0,79.4008,80.4086,79.031,80.3439,215637.0
2015-09-03 10:00:00,86.9,86.96,86.69,86.8,170380.0,80.3439,80.3994,80.1497,80.2514,170380.0
2015-09-03 10:30:00,86.8,86.85,86.38,86.75,125533.0,80.2514,80.2977,79.8631,80.2052,125533.0
2015-09-03 11:00:00,86.76,86.77,86.08,86.08,181060.0,80.2145,80.2237,79.5858,79.5858,181060.0
2015-09-03 11:30:00,86.13,86.35,85.91,86.07,235764.0,79.632,79.8354,79.4286,79.5765,235764.0
2015-09-03 12:00:00,86.04,86.18,85.96,86.12,93722.0,79.5488,79.6782,79.4748,79.6227,93722.0
2015-09-03 12:30:00,86.13,86.36,85.83,86.33,278901.0,79.632,79.8446,79.3546,79.8169,278901.0
2015-09-03 13:00:00,86.33,86.39,85.77,86.37,142142.0,79.8169,79.8724,79.2991,79.8539,142142.0
2015-09-03 13:30:00,86.35,86.36,86.18,86.21,135932.0,79.8354,79.8446,79.6782,79.706,135932.0
2015-09-03 14:00:00,86.21,86.35,86.04,86.33,308723.0,79.706,79.8354,79.5488,79.8169,308723.0
2015-09-03 14:30:00,86.34,86.44,86.14,86.25,142626.0,79.8261,79.9186,79.6412,79.7429,142626.0
2015-09-03 15:00:00,86.25,86.35,85.97,85.99,149284.0,79.7429,79.8354,79.4841,79.5026,149284.0
2015-09-03 15:30:00,85.97,86.12,85.69,86.11,410756.0,79.4841,79.6227,79.2252,79.6135,410756.0
2015-09-04 09:30:00,84.62,85.09,84.11,84.92,267670.0,78.2359,78.6705,77.7644,78.5133,267670.0
2015-09-04 10:00:00,84.91,85.42,84.72,85.42,160475.0,78.504,78.9756,78.3284,78.9756,160475.0
2015-09-04 10:30:00,85.4,85.68,85.29,85.6,121129.0,78.9571,79.2159,78.8554,79.142,121129.0
2015-09-04 11:00:00,85.62,85.7,85.46,85.6,99232.0,79.1605,79.2344,79.0125,79.142,99232.0
2015-09-04 11:30:00,85.6,85.68,85.47,85.53,78723.0,79.142,79.2159,79.0218,79.0773,78723.0
2015-09-04 12:00:00,85.55,85.59,85.16,85.22,214117.0,79.0957,79.1327,78.7352,78.7906,214117.0
2015-09-04 12:30:00,85.18,85.38,85.09,85.16,134661.0,78.7537,78.9386,78.6705,78.7352,134661.0
2015-09-04 13:00:00,85.16,85.24,84.92,85.22,117635.0,78.7352,78.8091,78.5133,78.7906,117635.0
2015-09-04 13:30:00,85.2,85.52,85.15,85.44,242265.0,78.7722,79.068,78.7259,78.994,242265.0
2015-09-04 14:00:00,85.44,85.49,84.93,85.17,236456.0,78.994,79.0403,78.5225,78.7444,236456.0
2015-09-04 14:30:00,85.2,85.23,84.9,85.1,206791.0,78.7722,78.7999,78.4948,78.6797,206791.0
2015-09-04 15:00:00,85.16,85.6,85.06,85.6,351017.0,78.7352,79.142,78.6427,79.142,351017.0
2015-09-04 15:30:00,85.61,85.82,85.12,85.13,469842.0,79.1512,79.3454,78.6982,78.7074,469842.0
2015-09-08 09:30:00,86.64,87.47,85.51,86.97,186173.0,80.1035,80.8709,79.0588,80.4086,186173.0
2015-09-08 10:00:00,87.01,87.09,86.4,86.59,94362.0,80.4456,80.5196,79.8816,80.0573,94362.0
2015-09-08 10:30:00,86.59,87.23,86.42,87.18,313506.0,80.0573,80.649,79.9001,80.6028,313506.0
2015-09-08 11:00:00,87.19,87.19,86.69,86.81,86314.0,80.612,80.612,80.1497,80.2607,86314.0
2015-09-08 11:30:00,86.81,86.85,86.65,86.65,95673.0,80.2607,80.2977,80.1128,80.1128,95673.0
2015-09-08 12:00:00,86.65,87.02,86.57,86.99,160844.0,80.1128,80.4548,80.0388,80.4271,160844.0
2015-09-08 12:30:00,87.01,87.06,86.78,86.79,78660.0,80.4456,80.4918,80.2329,80.2422,78660.0
2015-09-08 13:00:00,86.81,86.83,86.59,86.69,67136.0,80.2607,80.2792,80.0573,80.1497,67136.0
2015-09-08 13:30:00,86.7,86.98,86.64,86.93,92250.0,80.159,80.4179,80.1035,80.3716,92250.0
2015-09-08 14:00:00,86.93,87.21,86.9,87.18,106466.0,80.3716,80.6305,80.3439,80.6028,106466.0
2015-09-08 14:30:00,87.18,87.48,87.12,87.35,159089.0,80.6028,80.8801,80.5473,80.7599,159089.0
2015-09-08 15:00:00,87.38,87.6,87.28,87.59,172721.0,80.7877,80.9911,80.6952,80.9818,172721.0
2015-09-08 15:30:00,87.59,87.79,87.5,87.74,372216.0,80.9818,81.1668,80.8986,81.1205,372216.0
2015-09-09 09:30:00,87.89,88.33,87.44,87.66,340825.0,81.2592,81.666,80.8432,81.0466,340825.0
2015-09-09 10:00:00,87.66,87.74,87.1,87.19,294355.0,81.0466,81.1205,80.5288,80.612,294355.0
2015-09-09 10:30:00,87.18,87.3,86.88,87.1,107860.0,80.6028,80.7137,80.3254,80.5288,107860.0
2015-09-09 11:00:00,87.09,87.54,87.08,87.3,194352.0,80.5196,80.9356,80.5103,80.7137,194352.0
2015-09-09 11:30:00,87.31,87.58,87.27,87.56,124736.0,80.723,80.9726,80.686,80.9541,124736.0
2015-09-09 12:00:00,87.57,88.0,87.52,88.0,87552.0,80.9633,81.3609,80.9171,81.3609,87552.0
2015-09-09 12:30:00,88.02,88.12,87.69,87.77,78358.0,81.3794,81.4719,81.0743,81.1483,78358.0
2015-09-09 13:00:00,87.78,88.02,87.72,87.75,65319.0,81.1575,81.3794,81.102,81.1298,65319.0
2015-09-09 13:30:00,87.75,87.75,87.23,87.28,246164.0,81.1298,81.1298,80.649,80.6952,246164.0
2015-09-09 14:00:00,87.26,87.67,87.17,87.38,182967.0,80.6767,81.0558,80.5935,80.7877,182967.0
2015-09-09 14:30:00,87.39,87.39,86.9,87.07,104410.0,80.7969,80.7969,80.3439,80.5011,104410.0
2015-09-09 15:00:00,87.04,87.38,86.97,87.04,269694.0,80.4733,80.7877,80.4086,80.4733,269694.0
2015-09-09 15:30:00,87.02,87.1,86.31,86.64,488012.0,80.4548,80.5288,79.7984,80.1035,488012.0
2015-09-10 09:30:00,87.0,87.51,86.48,87.31,603992.0,80.4364,80.9079,79.9556,80.723,603992.0
2015-09-10 10:00:00,87.32,87.53,87.02,87.49,252437.0,80.7322,80.9264,80.4548,80.8894,252437.0
2015-09-10 10:30:00,87.49,88.13,87.46,87.99,252725.0,80.8894,81.4811,80.8616,81.3517,252725.0
2015-09-10 11:00:00,87.97,88.01,87.53,87.87,238549.0,81.3332,81.3702,80.9264,81.2407,238549.0
2015-09-10 11:30:00,87.88,88.23,87.76,87.96,173959.0,81.25,81.5736,81.139,81.3239,173959.0
2015-09-10 12:00:00,87.99,88.19,87.81,87.89,136809.0,81.3517,81.5366,81.1852,81.2592,136809.0
2015-09-10 12:30:00,87.87,88.01,87.79,87.89,84016.0,81.2407,81.3702,81.1668,81.2592,84016.0
2015-09-10 13:00:00,87.89,88.53,87.77,88.52,221035.0,81.2592,81.8509,81.1483,81.8417,221035.0
2015-09-10 13:30:00,88.51,88.87,88.44,88.63,137905.0,81.8324,82.1653,81.7677,81.9434,137905.0
2015-09-10 14:00:00,88.62,88.7,88.38,88.39,186176.0,81.9341,82.0081,81.7122,81.7215,186176.0
2015-09-10 14:30:00,88.39,88.51,88.12,88.12,158931.0,81.7215,81.8324,81.4719,81.4719,158931.0
2015-09-10 15:00:00,88.12,88.27,87.94,88.12,264572.0,81.4719,81.6105,81.3054,81.4719,264572.0
2015-09-10 15:30:00,88.1,88.35,87.93,88.3,685139.0,81.4534,81.6845,81.2962,81.6383,685139.0
2015-09-11 09:30:00,87.46,87.95,87.15,87.33,163580.0,80.8616,81.3147,80.575,80.7415,163580.0
2015-09-11 10:00:00,87.26,88.09,87.21,87.95,186557.0,80.6767,81.4441,80.6305,81.3147,186557.0
2015-09-11 10:30:00,87.94,88.1,87.55,87.64,132461.0,81.3054,81.4534,80.9449,81.0281,132461.0
2015-09-11 11:00:00,87.64,87.76,87.43,87.76,87600.0,81.0281,81.139,80.8339,81.139,87600.0
2015-09-11 11:30:00,87.81,88.12,87.65,88.02,72972.0,81.1852,81.4719,81.0373,81.3794,72972.0
2015-09-11 12:00:00,88.02,88.48,87.99,88.34,253810.0,81.3794,81.8047,81.3517,81.6753,253810.0
2015-09-11 12:30:00,88.39,88.82,88.32,88.65,212268.0,81.7215,82.119,81.6568,81.9619,212268.0
2015-09-11 13:00:00,88.67,88.71,88.38,88.41,94971.0,81.9804,82.0173,81.7122,81.74,94971.0
2015-09-11 13:30:00,88.39,88.54,88.34,88.52,198703.0,81.7215,81.8602,81.6753,81.8417,198703.0
2015-09-11 14:00:00,88.51,88.62,88.42,88.5,114696.0,81.8324,81.9341,81.7492,81.8232,114696.0
2015-09-11 14:30:00,88.49,88.96,88.49,88.95,121765.0,81.8139,82.2485,81.8139,82.2392,121765.0
2015-09-11 15:00:00,88.93,89.14,88.88,89.06,174006.0,82.2207,82.4149,82.1745,82.3409,174006.0
2015-09-11 15:30:00,89.05,89.41,88.98,89.32,466700.0,82.3317,82.6645,82.267,82.5813,466700.0
2015-09-14 09:30:00,89.05,89.53,88.43,88.65,114212.0,82.3317,82.7755,81.7585,81.9619,114212.0
2015-09-14 10:00:00,88.65,88.87,88.59,88.79,63158.0,81.9619,82.1653,81.9064,82.0913,63158.0
2015-09-14 10:30:00,88.8,88.91,88.68,88.8,66240.0,82.1006,82.2023,81.9896,82.1006,66240.0
2015-09-14 11:00:00,88.8,89.03,88.57,88.63,103978.0,82.1006,82.3132,81.8879,81.9434,103978.0
2015-09-14 11:30:00,88.57,88.85,88.39,88.46,114075.0,81.8879,82.1468,81.7215,81.7862,114075.0
2015-09-14 12:00:00,88.44,88.49,88.27,88.38,83703.0,81.7677,81.8139,81.6105,81.7122,83703.0
2015-09-14 12:30:00,88.4,88.66,88.31,88.6,89517.0,81.7307,81.9711,81.6475,81.9156,89517.0
2015-09-14 13:00:00,88.61,88.84,88.59,88.75,123145.0,81.9249,82.1375,81.9064,82.0543,123145.0
2015-09-14 13:30:00,88.77,88.98,88.74,88.98,41445.0,82.0728,82.267,82.0451,82.267,41445.0
2015-09-14 14:00:00,88.95,88.97,88.72,88.73,50757.0,82.2392,82.2577,82.0266,82.0358,50757.0
2015-09-14 14:30:00,88.72,88.83,88.61,88.73,56712.0,82.0266,82.1283,81.9249,82.0358,56712.0
2015-09-14 15:00:00,88.71,88.85,88.63,88.77,97632.0,82.0173,82.1468,81.9434,82.0728,97632.0
2015-09-14 15:30:00,88.79,88.86,88.59,88.83,244026.0,82.0913,82.156,81.9064,82.1283,244026.0
2015-09-15 09:30:00,89.13,89.43,88.36,88.55,116132.0,82.4057,82.683,81.6937,81.8694,116132.0
2015-09-15 10:00:00,88.58,88.88,88.52,88.6,106920.0,81.8972,82.1745,81.8417,81.9156,106920.0
2015-09-15 10:30:00,88.64,89.0,88.57,88.96,92166.0,81.9526,82.2855,81.8879,82.2485,92166.0
2015-09-15 11:00:00,88.98,89.22,88.91,89.11,77690.0,82.267,82.4889,82.2023,82.3872,77690.0
2015-09-15 11:30:00,89.13,89.21,88.91,88.97,95087.0,82.4057,82.4796,82.2023,82.2577,95087.0
2015-09-15 12:00:00,88.99,89.52,88.99,89.33,63944.0,82.2762,82.7662,82.2762,82.5906,63944.0
2015-09-15 12:30:00,89.35,89.38,89.12,89.12,127070.0,82.6091,82.6368,82.3964,82.3964,127070.0
2015-09-15 13:00:00,89.11,89.62,89.11,89.56,48736.0,82.3872,82.8587,82.3872,82.8032,48736.0
2015-09-15 13:30:00,89.6,89.77,89.32,89.32,66111.0,82.8402,82.9974,82.5813,82.5813,66111.0
2015-09-15 14:00:00,89.36,89.7,89.33,89.54,80171.0,82.6183,82.9327,82.5906,82.7847,80171.0
2015-09-15 14:30:00,89.56,89.73,89.49,89.67,70346.0,82.8032,82.9604,82.7385,82.9049,70346.0
2015-09-15 15:00:00,89.69,89.75,89.46,89.51,110699.0,82.9234,82.9789,82.7108,82.757,110699.0
2015-09-15 15:30:00,89.49,89.5,88.95,88.99,354952.0,82.7385,82.7477,82.2392,82.2762,354952.0
2015-09-16 09:30:00,89.15,89.15,88.0,88.98,190330.0,82.4241,82.4241,81.3609,82.267,190330.0
2015-09-16 10:00:00,89.0,89.0,88.58,88.62,120559.0,82.2855,82.2855,81.8972,81.9341,120559.0
2015-09-16 10:30:00,88.59,88.72,88.41,88.55,74971.0,81.9064,82.0266,81.74,81.8694,74971.0
2015-09-16 11:00:00,88.53,89.03,88.5,88.96,80630.0,81.8509,82.3132,81.8232,82.2485,80630.0
2015-09-16 11:30:00,88.98,88.99,88.6,88.85,166761.0,82.267,82.2762,81.9156,82.1468,166761.0
2015-09-16 12:00:00,88.82,89.15,88.81,89.06,31575.0,82.119,82.4241,82.1098,82.3409,31575.0
2015-09-16 12:30:00,89.08,89.24,89.0,89.09,30108.0,82.3594,82.5074,82.2855,82.3687,30108.0
2015-09-16 13:00:00,89.05,89.11,88.94,89.02,49909.0,82.3317,82.3872,82.23,82.304,49909.0
2015-09-16 13:30:00,88.99,89.24,88.98,89.24,73264.0,82.2762,82.5074,82.267,82.5074,73264.0
2015-09-16 14:00:00,89.26,89.26,88.84,88.96,70362.0,82.5258,82.5258,82.1375,82.2485,70362.0
2015-09-16 14:30:00,88.98,89.32,88.92,89.31,62734.0,82.267,82.5813,82.2115,82.5721,62734.0
2015-09-16 15:00:00,89.33,89.38,89.17,89.35,92220.0,82.5906,82.6368,82.4426,82.6091,92220.0
2015-09-16 15:30:00,89.36,89.61,89.31,89.49,237424.0,82.6183,82.8494,82.5721,82.7385,237424.0
2015-09-17 09:30:00,86.9,87.05,85.83,86.49,1142184.0,80.3439,80.4826,79.3546,79.9648,1142184.0
2015-09-17 10:00:00,86.5,87.37,86.42,86.61,285480.0,79.9741,80.7784,79.9001,80.0758,285480.0
2015-09-17 10:30:00,86.59,87.14,86.52,86.97,324794.0,80.0573,80.5658,79.9926,80.4086,324794.0
2015-09-17 11:00:00,86.95,87.31,86.82,87.2,200992.0,80.3901,80.723,80.2699,80.6213,200992.0
2015-09-17 11:30:00,87.22,87.22,86.91,86.91,216678.0,80.6398,80.6398,80.3531,80.3531,216678.0
2015-09-17 12:00:00,86.9,86.93,86.52,86.54,596523.0,80.3439,80.3716,79.9926,80.0111,596523.0
2015-09-17 12:30:00,86.55,86.6,85.63,85.72,1115993.0,80.0203,80.0665,79.1697,79.2529,1115993.0
2015-09-17 13:00:00,85.72,85.87,85.28,85.54,179856.0,79.2529,79.3916,78.8461,79.0865,179856.0
2015-09-17 13:30:00,85.53,86.05,85.52,85.98,281183.0,79.0773,79.558,79.068,79.4933,281183.0
2015-09-17 14:00:00,86.0,86.35,85.43,85.7,307986.0,79.5118,79.8354,78.9848,79.2344,307986.0
2015-09-17 14:30:00,85.7,86.79,85.69,86.5,251245.0,79.2344,80.2422,79.2252,79.9741,251245.0
2015-09-17 15:00:00,86.5,86.66,85.49,85.95,434323.0,79.9741,80.122,79.0403,79.4656,434323.0
2015-09-17 15:30:00,85.96,86.12,85.38,85.77,885826.0,79.4748,79.6227,78.9386,79.2991,885826.0
2015-09-18 09:30:00,84.69,86.12,84.36,85.49,848178.0,78.3006,79.6227,77.9955,79.0403,848178.0
2015-09-18 10:00:00,85.49,86.04,85.35,85.96,386525.0,79.0403,79.5488,78.9108,79.4748,386525.0
2015-09-18 10:30:00,85.96,86.02,85.7,85.76,185892.0,79.4748,79.5303,79.2344,79.2899,185892.0
2015-09-18 11:00:00,85.77,86.02,85.57,85.86,334680.0,79.2991,79.5303,79.1142,79.3824,334680.0
2015-09-18 11:30:00,85.83,86.2,85.66,85.96,314305.0,79.3546,79.6967,79.1974,79.4748,314305.0
2015-09-18 12:00:00,85.95,85.99,85.56,85.95,438834.0,79.4656,79.5026,79.105,79.4656,438834.0
2015-09-18 12:30:00,85.94,86.11,85.85,85.9,235750.0,79.4563,79.6135,79.3731,79.4193,235750.0
2015-09-18 13:00:00,85.9,86.05,85.51,85.69,188626.0,79.4193,79.558,79.0588,79.2252,188626.0
2015-09-18 13:30:00,85.66,85.74,85.4,85.44,184549.0,79.1974,79.2714,78.9571,78.994,184549.0
2015-09-18 14:00:00,85.39,85.73,85.3,85.67,279283.0,78.9478,79.2622,78.8646,79.2067,279283.0
2015-09-18 14:30:00,85.67,85.8,85.56,85.66,158908.0,79.2067,79.3269,79.105,79.1974,158908.0
2015-09-18 15:00:00,85.67,85.73,85.36,85.46,227820.0,79.2067,79.2622,78.9201,79.0125,227820.0
2015-09-18 15:30:00,85.46,85.62,85.37,85.49,784606.0,79.0125,79.1605,78.9293,79.0403,784606.0
2015-09-21 09:30:00,85.56,85.79,85.17,85.39,447423.0,79.105,79.3176,78.7444,78.9478,447423.0
2015-09-21 10:00:00,85.38,85.65,85.26,85.6,363476.0,78.9386,79.1882,78.8276,79.142,363476.0
2015-09-21 10:30:00,85.6,86.0,85.59,85.97,344510.0,79.142,79.5118,79.1327,79.4841,344510.0
2015-09-21 11:00:00,85.98,86.34,85.92,86.3,154553.0,79.4933,79.8261,79.4378,79.7892,154553.0
2015-09-21 11:30:00,86.3,86.31,85.99,86.06,120081.0,79.7892,79.7984,79.5026,79.5673,120081.0
2015-09-21 12:00:00,86.04,86.26,85.78,86.25,164323.0,79.5488,79.7522,79.3084,79.7429,164323.0
2015-09-21 12:30:00,86.25,86.25,85.83,86.0,121698.0,79.7429,79.7429,79.3546,79.5118,121698.0
2015-09-21 13:00:00,86.0,86.61,85.98,86.58,119104.0,79.5118,80.0758,79.4933,80.048,119104.0
2015-09-21 13:30:00,86.58,86.9,86.49,86.87,148378.0,80.048,80.3439,79.9648,80.3162,148378.0
2015-09-21 14:00:00,86.87,86.99,86.5,86.64,167287.0,80.3162,80.4271,79.9741,80.1035,167287.0
2015-09-21 14:30:00,86.65,87.26,86.58,87.26,137093.0,80.1128,80.6767,80.048,80.6767,137093.0
2015-09-21 15:00:00,87.25,87.3,87.03,87.15,201375.0,80.6675,80.7137,80.4641,80.575,201375.0
2015-09-21 15:30:00,87.16,87.21,86.68,86.81,369532.0,80.5843,80.6305,80.1405,80.2607,369532.0
2015-09-22 09:30:00,85.45,86.63,85.4,86.05,233655.0,79.0033,80.0943,78.9571,79.558,233655.0
2015-09-22 10:00:00,86.08,86.39,85.69,86.02,253442.0,79.5858,79.8724,79.2252,79.5303,253442.0
2015-09-22 10:30:00,86.02,86.15,85.81,86.06,293851.0,79.5303,79.6505,79.3361,79.5673,293851.0
2015-09-22 11:00:00,86.02,86.28,86.0,86.05,105143.0,79.5303,79.7707,79.5118,79.558,105143.0
2015-09-22 11:30:00,86.03,86.21,85.83,86.06,134155.0,79.5395,79.706,79.3546,79.5673,134155.0
2015-09-22 12:00:00,86.0,86.14,85.83,85.84,100022.0,79.5118,79.6412,79.3546,79.3639,100022.0
2015-09-22 12:30:00,85.84,85.87,85.57,85.69,153429.0,79.3639,79.3916,79.1142,79.2252,153429.0
2015-09-22 13:00:00,85.7,86.05,85.64,85.92,272413.0,79.2344,79.558,79.179,79.4378,272413.0
2015-09-22 13:30:00,85.93,86.24,85.89,86.24,123110.0,79.4471,79.7337,79.4101,79.7337,123110.0
2015-09-22 14:00:00,86.23,86.24,86.03,86.24,109012.0,79.7244,79.7337,79.5395,79.7337,109012.0
2015-09-22 14:30:00,86.25,86.85,86.2,86.83,174373.0,79.7429,80.2977,79.6967,80.2792,174373.0
2015-09-22 15:00:00,86.82,86.99,86.7,86.97,219537.0,80.2699,80.4271,80.159,80.4086,219537.0
2015-09-22 15:30:00,86.98,87.24,86.72,86.86,365543.0,80.4179,80.6582,80.1775,80.3069,365543.0
2015-09-23 09:30:00,86.46,86.99,86.31,86.93,152597.0,79.9371,80.4271,79.7984,80.3716,152597.0
2015-09-23 10:00:00,86.96,87.44,86.89,87.42,105130.0,80.3994,80.8432,80.3347,80.8247,105130.0
2015-09-23 10:30:00,87.41,87.9,87.36,87.88,141315.0,80.8154,81.2685,80.7692,81.25,141315.0
2015-09-23 11:00:00,87.88,87.96,87.43,87.54,187903.0,81.25,81.3239,80.8339,80.9356,187903.0
2015-09-23 11:30:00,87.53,87.6,87.3,87.58,183171.0,80.9264,80.9911,80.7137,80.9726,183171.0
2015-09-23 12:00:00,87.54,87.73,87.43,87.73,111267.0,80.9356,81.1113,80.8339,81.1113,111267.0
2015-09-23 12:30:00,87.72,88.08,87.61,87.99,95396.0,81.102,81.4349,81.0003,81.3517,95396.0
2015-09-23 13:00:00,87.96,88.02,87.53,87.53,96835.0,81.3239,81.3794,80.9264,80.9264,96835.0
2015-09-23 13:30:00,87.53,88.17,87.52,88.07,137635.0,80.9264,81.5181,80.9171,81.4256,137635.0
2015-09-23 14:00:00,88.08,88.37,87.91,87.91,126679.0,81.4349,81.703,81.2777,81.2777,126679.0
2015-09-23 14:30:00,87.91,88.0,87.59,87.72,93000.0,81.2777,81.3609,80.9818,81.102,93000.0
2015-09-23 15:00:00,87.72,87.8,87.48,87.64,166253.0,81.102,81.176,80.8801,81.0281,166253.0
2015-09-23 15:30:00,87.66,87.88,87.56,87.59,261645.0,81.0466,81.25,80.9541,80.9818,261645.0
2015-09-24 09:30:00,86.83,87.56,86.65,87.03,218423.0,80.2792,80.9541,80.1128,80.4641,218423.0
2015-09-24 10:00:00,87.06,87.08,86.68,86.98,171932.0,80.4918,80.5103,80.1405,80.4179,171932.0
2015-09-24 10:30:00,86.97,87.1,86.73,87.03,152074.0,80.4086,80.5288,80.1867,80.4641,152074.0
2015-09-24 11:00:00,87.03,87.41,86.81,87.2,155690.0,80.4641,80.8154,80.2607,80.6213,155690.0
2015-09-24 11:30:00,87.16,87.5,87.03,87.47,139437.0,80.5843,80.8986,80.4641,80.8709,139437.0
2015-09-24 12:00:00,87.43,87.73,87.42,87.68,98353.0,80.8339,81.1113,80.8247,81.0651,98353.0
2015-09-24 12:30:00,87.69,87.94,87.62,87.64,104621.0,81.0743,81.3054,81.0096,81.0281,104621.0
2015-09-24 13:00:00,87.59,87.74,87.44,87.61,135808.0,80.9818,81.1205,80.8432,81.0003,135808.0
2015-09-24 13:30:00,87.63,87.97,87.49,87.82,128464.0,81.0188,81.3332,80.8894,81.1945,128464.0
2015-09-24 14:00:00,87.83,88.15,87.71,88.06,141893.0,81.2037,81.4996,81.0928,81.4164,141893.0
2015-09-24 14:30:00,88.06,88.43,87.83,88.24,224861.0,81.4164,81.7585,81.2037,81.5828,224861.0
2015-09-24 15:00:00,88.23,88.27,87.78,87.98,310552.0,81.5736,81.6105,81.1575,81.3424,310552.0
2015-09-24 15:30:00,87.98,88.06,87.66,87.86,394356.0,81.3424,81.4164,81.0466,81.2315,394356.0
2015-09-25 09:30:00,88.68,89.59,88.48,89.38,228187.0,81.9896,82.831,81.8047,82.6368,228187.0
2015-09-25 10:00:00,89.36,89.53,88.96,88.96,270902.0,82.6183,82.7755,82.2485,82.2485,270902.0
2015-09-25 10:30:00,88.99,89.27,88.86,89.21,134937.0,82.2762,82.5351,82.156,82.4796,134937.0
2015-09-25 11:00:00,89.21,89.47,89.05,89.35,114052.0,82.4796,82.72,82.3317,82.6091,114052.0
2015-09-25 11:30:00,89.36,89.37,88.95,89.16,94002.0,82.6183,82.6275,82.2392,82.4334,94002.0
2015-09-25 12:00:00,89.16,89.3,89.0,89.16,75605.0,82.4334,82.5628,82.2855,82.4334,75605.0
2015-09-25 12:30:00,89.16,89.46,89.16,89.41,73829.0,82.4334,82.7108,82.4334,82.6645,73829.0
2015-09-25 13:00:00,89.41,89.5,89.29,89.36,91058.0,82.6645,82.7477,82.5536,82.6183,91058.0
2015-09-25 13:30:00,89.36,89.38,88.98,89.01,108708.0,82.6183,82.6368,82.267,82.2947,108708.0
2015-09-25 14:00:00,89.01,89.3,88.45,88.47,117397.0,82.2947,82.5628,81.777,81.7954,117397.0
2015-09-25 14:30:00,88.45,88.46,87.69,88.13,163088.0,81.777,81.7862,81.0743,81.4811,163088.0
2015-09-25 15:00:00,88.15,88.15,87.44,87.9,137168.0,81.4996,81.4996,80.8432,81.2685,137168.0
2015-09-25 15:30:00,87.9,88.07,87.78,87.88,237579.0,81.2685,81.4256,81.1575,81.25,237579.0
2015-09-28 09:30:00,87.19,87.93,87.02,87.54,368814.0,80.612,81.2962,80.4548,80.9356,368814.0
2015-09-28 10:00:00,87.5,87.73,87.39,87.71,281152.0,80.8986,81.1113,80.7969,81.0928,281152.0
2015-09-28 10:30:00,87.71,87.71,87.27,87.55,227714.0,81.0928,81.0928,80.686,80.9449,227714.0
2015-09-28 11:00:00,87.54,87.76,87.21,87.25,185992.0,80.9356,81.139,80.6305,80.6675,185992.0
2015-09-28 11:30:00,87.22,87.55,87.21,87.4,210696.0,80.6398,80.9449,80.6305,80.8062,210696.0
2015-09-28 12:00:00,87.38,87.66,87.2,87.63,178826.0,80.7877,81.0466,80.6213,81.0188,178826.0
2015-09-28 12:30:00,87.58,87.62,87.12,87.12,169232.0,80.9726,81.0096,80.5473,80.5473,169232.0
2015-09-28 13:00:00,87.08,87.47,87.02,87.05,136070.0,80.5103,80.8709,80.4548,80.4826,136070.0
2015-09-28 13:30:00,87.07,87.18,86.85,86.89,196796.0,80.5011,80.6028,80.2977,80.3347,196796.0
2015-09-28 14:00:00,86.95,87.0,86.69,86.94,178646.0,80.3901,80.4364,80.1497,80.3809,178646.0
2015-09-28 14:30:00,86.93,87.0,86.52,86.65,251856.0,80.3716,80.4364,79.9926,80.1128,251856.0
2015-09-28 15:00:00,86.61,86.66,86.35,86.44,319352.0,80.0758,80.122,79.8354,79.9186,319352.0
2015-09-28 15:30:00,86.42,86.82,86.2,86.22,832744.0,79.9001,80.2699,79.6967,79.7152,832744.0
2015-09-29 09:30:00,86.18,86.62,85.87,86.57,153357.0,79.6782,80.085,79.3916,80.0388,153357.0
2015-09-29 10:00:00,86.61,86.92,86.32,86.89,92146.0,80.0758,80.3624,79.8077,80.3347,92146.0
2015-09-29 10:30:00,86.95,86.96,86.58,86.84,108829.0,80.3901,80.3994,80.048,80.2884,108829.0
2015-09-29 11:00:00,86.86,87.04,86.7,86.92,65096.0,80.3069,80.4733,80.159,80.3624,65096.0
2015-09-29 11:30:00,86.94,87.1,86.64,86.89,73471.0,80.3809,80.5288,80.1035,80.3347,73471.0
2015-09-29 12:00:00,86.87,86.94,86.53,86.72,59739.0,80.3162,80.3809,80.0018,80.1775,59739.0
2015-09-29 12:30:00,86.66,86.67,86.46,86.49,68937.0,80.122,80.1312,79.9371,79.9648,68937.0
2015-09-29 13:00:00,86.48,87.09,86.46,86.98,69286.0,79.9556,80.5196,79.9371,80.4179,69286.0
2015-09-29 13:30:00,86.96,87.12,86.77,87.12,69924.0,80.3994,80.5473,80.2237,80.5473,69924.0
2015-09-29 14:00:00,87.1,87.18,86.86,87.16,81635.0,80.5288,80.6028,80.3069,80.5843,81635.0
2015-09-29 14:30:00,87.16,87.17,86.78,86.79,66424.0,80.5843,80.5935,80.2329,80.2422,66424.0
2015-09-29 15:00:00,86.79,86.82,86.39,86.45,153516.0,80.2422,80.2699,79.8724,79.9278,153516.0
2015-09-29 15:30:00,86.46,87.02,86.46,86.83,270899.0,79.9371,80.4548,79.9371,80.2792,270899.0
2015-09-30 09:30:00,87.76,88.82,87.32,88.02,162198.0,81.139,82.119,80.7322,81.3794,162198.0
2015-09-30 10:00:00,88.06,88.45,87.98,88.15,103202.0,81.4164,81.777,81.3424,81.4996,103202.0
2015-09-30 10:30:00,88.12,88.24,87.94,87.97,97784.0,81.4719,81.5828,81.3054,81.3332,97784.0
2015-09-30 11:00:00,87.96,88.16,87.76,87.93,84685.0,81.3239,81.5088,81.139,81.2962,84685.0
2015-09-30 11:30:00,87.9,87.9,87.33,87.42,74135.0,81.2685,81.2685,80.7415,80.8247,74135.0
2015-09-30 12:00:00,87.44,87.63,87.23,87.59,148704.0,80.8432,81.0188,80.649,80.9818,148704.0
2015-09-30 12:30:00,87.58,87.64,87.11,87.29,98467.0,80.9726,81.0281,80.5381,80.7045,98467.0
2015-09-30 13:00:00,87.27,87.59,87.27,87.59,121193.0,80.686,80.9818,80.686,80.9818,121193.0
2015-09-30 13:30:00,87.62,88.21,87.54,88.15,63147.0,81.0096,81.5551,80.9356,81.4996,63147.0
2015-09-30 14:00:00,88.15,88.43,87.93,88.43,98824.0,81.4996,81.7585,81.2962,81.7585,98824.0
2015-09-30 14:30:00,88.47,88.75,88.19,88.72,105906.0,81.7954,82.0543,81.5366,82.0266,105906.0
2015-09-30 15:00:00,88.72,88.83,88.41,88.65,154735.0,82.0266,82.1283,81.74,81.9619,154735.0
2015-09-30 15:30:00,88.66,88.82,88.47,88.75,433099.0,81.9711,82.119,81.7954,82.0543,433099.0
2015-10-01 09:30:00,88.66,89.17,88.64,88.98,174073.0,81.9711,82.4426,81.9526,82.267,174073.0
2015-10-01 10:00:00,88.95,89.62,88.76,89.61,228562.0,82.2392,82.8587,82.0636,82.8494,228562.0
2015-10-01 10:30:00,89.61,89.72,89.04,89.07,86080.0,82.8494,82.9511,82.3224,82.3502,86080.0
2015-10-01 11:00:00,89.01,89.21,88.74,88.74,122036.0,82.2947,82.4796,82.0451,82.0451,122036.0
2015-10-01 11:30:00,88.75,88.93,88.08,88.18,183201.0,82.0543,82.2207,81.4349,81.5273,183201.0
2015-10-01 12:00:00,88.19,88.27,87.83,88.24,136879.0,81.5366,81.6105,81.2037,81.5828,136879.0
2015-10-01 12:30:00,88.26,88.29,88.0,88.19,91490.0,81.6013,81.629,81.3609,81.5366,91490.0
2015-10-01 13:00:00,88.18,88.2,87.85,88.02,97756.0,81.5273,81.5458,81.2222,81.3794,97756.0
2015-10-01 13:30:00,88.04,88.3,88.0,88.19,125784.0,81.3979,81.6383,81.3609,81.5366,125784.0
2015-10-01 14:00:00,88.25,88.59,88.12,88.52,120086.0,81.592,81.9064,81.4719,81.8417,120086.0
2015-10-01 14:30:00,88.55,88.96,88.45,88.92,122457.0,81.8694,82.2485,81.777,82.2115,122457.0
2015-10-01 15:00:00,88.9,89.03,88.63,88.72,205763.0,82.193,82.3132,81.9434,82.0266,205763.0
2015-10-01 15:30:00,88.7,88.96,88.21,88.85,350181.0,82.0081,82.2485,81.5551,82.1468,350181.0
2015-10-02 09:30:00,87.23,87.23,85.61,87.08,211805.0,80.649,80.649,79.1512,80.5103,211805.0
2015-10-02 10:00:00,87.02,87.25,86.65,86.85,133676.0,80.4548,80.6675,80.1128,80.2977,133676.0
2015-10-02 10:30:00,86.85,87.27,86.8,87.23,112943.0,80.2977,80.686,80.2514,80.649,112943.0
2015-10-02 11:00:00,87.21,87.48,87.08,87.2,131913.0,80.6305,80.8801,80.5103,80.6213,131913.0
2015-10-02 11:30:00,87.19,87.49,87.16,87.41,57630.0,80.612,80.8894,80.5843,80.8154,57630.0
2015-10-02 12:00:00,87.43,88.03,87.42,87.81,66512.0,80.8339,81.3886,80.8247,81.1852,66512.0
2015-10-02 12:30:00,87.87,88.51,87.87,88.4,79299.0,81.2407,81.8324,81.2407,81.7307,79299.0
2015-10-02 13:00:00,88.44,88.81,88.35,88.59,52698.0,81.7677,82.1098,81.6845,81.9064,52698.0
2015-10-02 13:30:00,88.61,88.7,88.26,88.51,63807.0,81.9249,82.0081,81.6013,81.8324,63807.0
2015-10-02 14:00:00,88.51,88.72,88.36,88.6,82586.0,81.8324,82.0266,81.6937,81.9156,82586.0
2015-10-02 14:30:00,88.61,88.73,88.29,88.34,79818.0,81.9249,82.0358,81.629,81.6753,79818.0
2015-10-02 15:00:00,88.32,89.1,88.31,89.09,108503.0,81.6568,82.3779,81.6475,82.3687,108503.0
2015-10-02 15:30:00,89.1,89.55,88.97,89.49,239089.0,82.3779,82.794,82.2577,82.7385,239089.0
2015-10-05 09:30:00,90.0,90.48,89.46,90.28,88768.0,83.21,83.6538,82.7108,83.4689,88768.0
2015-10-05 10:00:00,90.37,90.85,90.14,90.83,83758.0,83.5521,83.9959,83.3395,83.9774,83758.0
2015-10-05 10:30:00,90.79,90.88,90.42,90.44,129718.0,83.9404,84.0236,83.5983,83.6168,129718.0
2015-10-05 11:00:00,90.46,90.65,90.3,90.32,86891.0,83.6353,83.811,83.4874,83.5059,86891.0
2015-10-05 11:30:00,90.33,90.67,90.27,90.65,48106.0,83.5151,83.8295,83.4596,83.811,48106.0
2015-10-05 12:00:00,90.66,90.76,90.5,90.59,33006.0,83.8202,83.9127,83.6723,83.7555,33006.0
2015-10-05 12:30:00,90.57,90.64,90.47,90.53,38876.0,83.737,83.8017,83.6446,83.7,38876.0
2015-10-05 13:00:00,90.53,90.91,90.46,90.85,32543.0,83.7,84.0514,83.6353,83.9959,32543.0
2015-10-05 13:30:00,90.84,90.89,90.72,90.72,27937.0,83.9866,84.0329,83.8757,83.8757,27937.0
2015-10-05 14:00:00,90.77,90.83,90.65,90.8,42468.0,83.9219,83.9774,83.811,83.9497,42468.0
2015-10-05 14:30:00,90.81,91.16,90.8,91.15,83596.0,83.9589,84.2825,83.9497,84.2733,83596.0
2015-10-05 15:00:00,91.15,91.35,91.15,91.23,150178.0,84.2733,84.4582,84.2733,84.3472,150178.0
2015-10-05 15:30:00,91.22,91.5,91.22,91.3,183102.0,84.338,84.5969,84.338,84.4119,183102.0
2015-10-06 09:30:00,91.21,92.19,90.94,91.71,150163.0,84.3287,85.2348,84.0791,84.791,150163.0
2015-10-06 10:00:00,91.69,91.81,91.23,91.23,90411.0,84.7725,84.8835,84.3472,84.3472,90411.0
2015-10-06 10:30:00,91.29,91.62,91.14,91.42,60765.0,84.4027,84.7078,84.264,84.5229,60765.0
2015-10-06 11:00:00,91.43,91.71,91.29,91.7,67773.0,84.5321,84.791,84.4027,84.7818,67773.0
2015-10-06 11:30:00,91.73,91.75,91.34,91.42,103786.0,84.8095,84.828,84.4489,84.5229,103786.0
2015-10-06 12:00:00,91.46,91.54,91.23,91.23,52170.0,84.5599,84.6338,84.3472,84.3472,52170.0
2015-10-06 12:30:00,91.27,91.32,91.02,91.26,77964.0,84.3842,84.4304,84.1531,84.375,77964.0
2015-10-06 13:00:00,91.28,91.45,91.2,91.3,82045.0,84.3935,84.5506,84.3195,84.4119,82045.0
2015-10-06 13:30:00,91.32,91.33,91.01,91.06,54301.0,84.4304,84.4397,84.1438,84.19,54301.0
2015-10-06 14:00:00,91.04,91.21,90.94,91.06,72572.0,84.1716,84.3287,84.0791,84.19,72572.0
2015-10-06 14:30:00,91.04,91.16,90.59,90.67,94195.0,84.1716,84.2825,83.7555,83.8295,94195.0
2015-10-06 15:00:00,90.69,91.01,90.56,90.97,146713.0,83.848,84.1438,83.7278,84.1068,146713.0
2015-10-06 15:30:00,90.98,91.15,90.73,90.81,267835.0,84.1161,84.2733,83.8849,83.9589,267835.0
2015-10-07 09:30:00,90.9,91.49,90.65,90.97,158972.0,84.3193,84.8666,84.0874,84.3842,158972.0
2015-10-07 10:00:00,90.99,91.08,90.73,90.78,123391.0,84.4028,84.4863,84.1616,84.208,123391.0
2015-10-07 10:30:00,90.76,90.76,90.08,90.12,92623.0,84.1894,84.1894,83.5587,83.5958,92623.0
2015-10-07 11:00:00,90.12,90.14,89.28,89.35,124317.0,83.5958,83.6143,82.8166,82.8815,124317.0
2015-10-07 11:30:00,89.39,90.03,89.31,89.9,70564.0,82.9186,83.5123,82.8444,83.3917,70564.0
2015-10-07 12:00:00,89.97,90.08,89.64,89.69,72244.0,83.4566,83.5587,83.1505,83.1969,72244.0
2015-10-07 12:30:00,89.74,90.15,89.71,90.03,37435.0,83.2433,83.6236,83.2155,83.5123,37435.0
2015-10-07 13:00:00,90.05,90.41,90.01,90.33,36962.0,83.5308,83.8648,83.4937,83.7906,36962.0
2015-10-07 13:30:00,90.35,90.79,90.3,90.64,53388.0,83.8091,84.2173,83.7627,84.0781,53388.0
2015-10-07 14:00:00,90.64,90.8,90.53,90.65,70600.0,84.0781,84.2265,83.9761,84.0874,70600.0
2015-10-07 14:30:00,90.65,90.77,90.42,90.62,69331.0,84.0874,84.1987,83.8741,84.0596,69331.0
2015-10-07 15:00:00,90.61,90.94,90.61,90.71,108848.0,84.0503,84.3564,84.0503,84.1431,108848.0
2015-10-07 15:30:00,90.7,91.02,90.69,90.97,276623.0,84.1338,84.4306,84.1245,84.3842,276623.0
2015-10-08 09:30:00,90.71,91.45,90.0,91.39,97403.0,84.1431,84.8295,83.4845,84.7738,97403.0
2015-10-08 10:00:00,91.39,91.58,91.29,91.3,72084.0,84.7738,84.9501,84.6811,84.6903,72084.0
2015-10-08 10:30:00,91.32,91.57,91.3,91.33,60474.0,84.7089,84.9408,84.6903,84.7182,60474.0
2015-10-08 11:00:00,91.36,91.39,91.13,91.23,49923.0,84.746,84.7738,84.5327,84.6254,49923.0
2015-10-08 11:30:00,91.24,91.47,91.21,91.33,43481.0,84.6347,84.848,84.6069,84.7182,43481.0
2015-10-08 12:00:00,91.32,91.37,91.18,91.2,74379.0,84.7089,84.7553,84.579,84.5976,74379.0
2015-10-08 12:30:00,91.2,91.31,90.96,91.1,53727.0,84.5976,84.6996,84.375,84.5048,53727.0
2015-10-08 13:00:00,91.11,91.28,91.1,91.2,55845.0,84.5141,84.6718,84.5048,84.5976,55845.0
2015-10-08 13:30:00,91.19,91.39,91.19,91.37,58012.0,84.5883,84.7738,84.5883,84.7553,58012.0
2015-10-08 14:00:00,91.37,91.75,91.27,91.5,130382.0,84.7553,85.1078,84.6625,84.8759,130382.0
2015-10-08 14:30:00,91.58,91.94,91.55,91.87,66648.0,84.9501,85.284,84.9222,85.2191,66648.0
2015-10-08 15:00:00,91.86,92.37,91.86,92.06,135358.0,85.2098,85.6829,85.2098,85.3953,135358.0
2015-10-08 15:30:00,92.06,92.42,92.06,92.29,222374.0,85.3953,85.7293,85.3953,85.6087,222374.0
2015-10-09 09:30:00,92.33,92.97,92.29,92.91,102112.0,85.6458,86.2394,85.6087,86.1838,102112.0
2015-10-09 10:00:00,92.97,93.03,92.57,92.86,102309.0,86.2394,86.2951,85.8684,86.1374,102309.0
2015-10-09 10:30:00,92.82,93.15,92.81,93.1,59168.0,86.1003,86.4064,86.091,86.36,59168.0
2015-10-09 11:00:00,93.08,93.12,92.93,93.08,59076.0,86.3415,86.3786,86.2023,86.3415,59076.0
2015-10-09 11:30:00,93.07,93.16,92.97,93.11,80397.0,86.3322,86.4157,86.2394,86.3693,80397.0
2015-10-09 12:00:00,93.09,93.26,92.87,92.96,53189.0,86.3508,86.5085,86.1467,86.2302,53189.0
2015-10-09 12:30:00,92.95,93.02,92.76,92.79,50312.0,86.2209,86.2858,86.0446,86.0725,50312.0
2015-10-09 13:00:00,92.8,92.83,92.48,92.56,43801.0,86.0818,86.1096,85.7849,85.8591,43801.0
2015-10-09 13:30:00,92.57,92.67,92.45,92.49,47211.0,85.8684,85.9612,85.7571,85.7942,47211.0
2015-10-09 14:00:00,92.5,92.59,92.34,92.43,70216.0,85.8035,85.887,85.6551,85.7385,70216.0
2015-10-09 14:30:00,92.41,92.67,92.36,92.66,64852.0,85.72,85.9612,85.6736,85.9519,64852.0
2015-10-09 15:00:00,92.67,92.84,92.48,92.56,128760.0,85.9612,86.1189,85.7849,85.8591,128760.0
2015-10-09 15:30:00,92.55,92.85,92.54,92.7,200917.0,85.8499,86.1281,85.8406,85.989,200917.0
2015-10-12 09:30:00,92.71,92.87,91.65,92.65,160588.0,85.9983,86.1467,85.015,85.9426,160588.0
2015-10-12 10:00:00,92.68,92.74,92.53,92.6,103585.0,85.9704,86.0261,85.8313,85.8962,103585.0
2015-10-12 10:30:00,92.65,92.73,92.54,92.73,82679.0,85.9426,86.0168,85.8406,86.0168,82679.0
2015-10-12 11:00:00,92.74,92.82,92.71,92.78,80678.0,86.0261,86.1003,85.9983,86.0632,80678.0
2015-10-12 11:30:00,92.79,92.94,92.68,92.93,99396.0,86.0725,86.2116,85.9704,86.2023,99396.0
2015-10-12 12:00:00,92.89,93.15,92.89,93.14,69737.0,86.1652,86.4064,86.1652,86.3971,69737.0
2015-10-12 12:30:00,93.15,93.24,93.07,93.23,49598.0,86.4064,86.4899,86.3322,86.4806,49598.0
2015-10-12 13:00:00,93.21,93.32,93.19,93.21,55152.0,86.4621,86.5641,86.4435,86.4621,55152.0
2015-10-12 13:30:00,93.23,93.34,93.14,93.14,55127.0,86.4806,86.5827,86.3971,86.3971,55127.0
2015-10-12 14:00:00,93.14,93.2,92.93,92.97,66932.0,86.3971,86.4528,86.2023,86.2394,66932.0
2015-10-12 14:30:00,92.96,93.18,92.95,93.14,74636.0,86.2302,86.4342,86.2209,86.3971,74636.0
2015-10-12 15:00:00,93.13,93.21,93.08,93.2,99923.0,86.3879,86.4621,86.3415,86.4528,99923.0
2015-10-12 15:30:00,93.2,93.47,93.07,93.2,229359.0,86.4528,86.7032,86.3322,86.4528,229359.0
2015-10-13 09:30:00,92.51,92.99,92.39,92.77,76158.0,85.8127,86.258,85.7014,86.0539,76158.0
2015-10-13 10:00:00,92.81,92.96,92.69,92.75,96448.0,86.091,86.2302,85.9797,86.0354,96448.0
2015-10-13 10:30:00,92.75,93.2,92.72,92.96,190284.0,86.0354,86.4528,86.0075,86.2302,190284.0
2015-10-13 11:00:00,92.96,92.98,92.75,92.85,85033.0,86.2302,86.2487,86.0354,86.1281,85033.0
2015-10-13 11:30:00,92.84,92.85,92.42,92.47,92625.0,86.1189,86.1281,85.7293,85.7756,92625.0
2015-10-13 12:00:00,92.48,92.52,92.36,92.36,84031.0,85.7849,85.822,85.6736,85.6736,84031.0
2015-10-13 12:30:00,92.35,92.51,92.11,92.11,64090.0,85.6643,85.8127,85.4417,85.4417,64090.0
2015-10-13 13:00:00,92.12,92.12,91.84,91.84,77265.0,85.451,85.451,85.1913,85.1913,77265.0
2015-10-13 13:30:00,91.84,91.86,91.55,91.55,77332.0,85.1913,85.2098,84.9222,84.9222,77332.0
2015-10-13 14:00:00,91.56,91.7,91.49,91.63,90999.0,84.9315,85.0614,84.8666,84.9965,90999.0
2015-10-13 14:30:00,91.62,91.63,91.52,91.61,117172.0,84.9872,84.9965,84.8944,84.9779,117172.0
2015-10-13 15:00:00,91.61,91.75,91.38,91.48,163679.0,84.9779,85.1078,84.7646,84.8573,163679.0
2015-10-13 15:30:00,91.48,91.65,91.26,91.38,233777.0,84.8573,85.015,84.6532,84.7646,233777.0
2015-10-14 09:30:00,91.3,92.14,91.3,92.11,67504.0,84.6903,85.4695,84.6903,85.4417,67504.0
2015-10-14 10:00:00,92.09,92.12,91.48,91.62,61940.0,85.4232,85.451,84.8573,84.9872,61940.0
2015-10-14 10:30:00,91.6,91.65,91.35,91.38,52529.0,84.9686,85.015,84.7367,84.7646,52529.0
2015-10-14 11:00:00,91.38,91.41,91.02,91.03,110083.0,84.7646,84.7924,84.4306,84.4399,110083.0
2015-10-14 11:30:00,91.02,91.35,90.94,91.34,155454.0,84.4306,84.7367,84.3564,84.7274,155454.0
2015-10-14 12:00:00,91.32,91.46,91.24,91.43,61834.0,84.7089,84.8388,84.6347,84.8109,61834.0
2015-10-14 12:30:00,91.42,91.73,91.42,91.67,57723.0,84.8017,85.0892,84.8017,85.0336,57723.0
2015-10-14 13:00:00,91.68,91.7,91.38,91.41,41639.0,85.0428,85.0614,84.7646,84.7924,41639.0
2015-10-14 13:30:00,91.42,91.51,91.23,91.32,73711.0,84.8017,84.8851,84.6254,84.7089,73711.0
2015-10-14 14:00:00,91.32,91.39,90.88,90.89,103212.0,84.7089,84.7738,84.3008,84.31,103212.0
2015-10-14 14:30:00,90.84,90.97,90.81,90.88,135399.0,84.2636,84.3842,84.2358,84.3008,135399.0
2015-10-14 15:00:00,90.88,91.01,90.73,90.8,184583.0,84.3008,84.4213,84.1616,84.2265,184583.0
2015-10-14 15:30:00,90.81,90.92,90.41,90.42,448846.0,84.2358,84.3379,83.8648,83.8741,448846.0
2015-10-15 09:30:00,91.03,91.88,91.01,91.43,145043.0,84.4399,85.2284,84.4213,84.8109,145043.0
2015-10-15 10:00:00,91.43,91.63,91.13,91.16,111127.0,84.8109,84.9965,84.5327,84.5605,111127.0
2015-10-15 10:30:00,91.16,91.57,91.11,91.36,65507.0,84.5605,84.9408,84.5141,84.746,65507.0
2015-10-15 11:00:00,91.37,91.56,91.32,91.45,63794.0,84.7553,84.9315,84.7089,84.8295,63794.0
2015-10-15 11:30:00,91.43,91.46,90.86,90.86,85050.0,84.8109,84.8388,84.2822,84.2822,85050.0
2015-10-15 12:00:00,90.86,91.0,90.82,90.96,162821.0,84.2822,84.4121,84.2451,84.375,162821.0
2015-10-15 12:30:00,90.97,91.1,90.83,91.07,224739.0,84.3842,84.5048,84.2544,84.477,224739.0
2015-10-15 13:00:00,91.07,91.37,91.05,91.35,58770.0,84.477,84.7553,84.4584,84.7367,58770.0
2015-10-15 13:30:00,91.34,91.51,91.28,91.51,77829.0,84.7274,84.8851,84.6718,84.8851,77829.0
2015-10-15 14:00:00,91.51,91.76,91.49,91.73,115533.0,84.8851,85.117,84.8666,85.0892,115533.0
2015-10-15 14:30:00,91.72,92.03,91.7,91.91,101669.0,85.0799,85.3675,85.0614,85.2562,101669.0
2015-10-15 15:00:00,91.91,92.15,91.9,92.12,241926.0,85.2562,85.4788,85.2469,85.451,241926.0
2015-10-15 15:30:00,92.1,92.48,92.09,92.43,326592.0,85.4324,85.7849,85.4232,85.7385,326592.0
2015-10-16 09:30:00,92.57,93.15,91.17,92.97,214140.0,85.8684,86.4064,84.5698,86.2394,214140.0
2015-10-16 10:00:00,92.97,93.02,92.84,92.94,89473.0,86.2394,86.2858,86.1189,86.2116,89473.0
2015-10-16 10:30:00,92.96,93.08,92.88,93.08,70693.0,86.2302,86.3415,86.156,86.3415,70693.0
2015-10-16 11:00:00,93.08,93.19,92.93,92.98,138790.0,86.3415,86.4435,86.2023,86.2487,138790.0
2015-10-16 11:30:00,92.98,93.38,92.97,93.37,36133.0,86.2487,86.6198,86.2394,86.6105,36133.0
2015-10-16 12:00:00,93.39,93.41,93.18,93.28,118917.0,86.629,86.6476,86.4342,86.527,118917.0
2015-10-16 12:30:00,93.23,93.23,93.02,93.06,47166.0,86.4806,86.4806,86.2858,86.3229,47166.0
2015-10-16 13:00:00,93.03,93.03,92.87,92.95,31778.0,86.2951,86.2951,86.1467,86.2209,31778.0
2015-10-16 13:30:00,92.94,93.03,92.87,92.92,42559.0,86.2116,86.2951,86.1467,86.1931,42559.0
2015-10-16 14:00:00,92.91,93.02,92.74,93.02,79305.0,86.1838,86.2858,86.0261,86.2858,79305.0
2015-10-16 14:30:00,93.02,93.59,93.02,93.47,173705.0,86.2858,86.8146,86.2858,86.7032,173705.0
2015-10-16 15:00:00,93.47,93.53,93.33,93.52,179918.0,86.7032,86.7589,86.5734,86.7496,179918.0
2015-10-16 15:30:00,93.52,93.79,93.52,93.62,309524.0,86.7496,87.0001,86.7496,86.8424,309524.0
2015-10-19 09:30:00,93.53,93.87,92.49,93.32,63303.0,86.7589,87.0743,85.7942,86.5641,63303.0
2015-10-19 10:00:00,93.26,93.89,93.26,93.66,36420.0,86.5085,87.0928,86.5085,86.8795,36420.0
2015-10-19 10:30:00,93.65,94.02,93.59,94.01,60993.0,86.8702,87.2134,86.8146,87.2042,60993.0
2015-10-19 11:00:00,93.99,94.14,93.79,94.11,40723.0,87.1856,87.3247,87.0001,87.2969,40723.0
2015-10-19 11:30:00,94.11,94.39,94.11,94.19,43179.0,87.2969,87.5566,87.2969,87.3711,43179.0
2015-10-19 12:00:00,94.18,94.2,93.97,94.08,41353.0,87.3618,87.3804,87.1671,87.2691,41353.0
2015-10-19 12:30:00,94.07,94.26,94.02,94.07,29807.0,87.2598,87.4361,87.2134,87.2598,29807.0
2015-10-19 13:00:00,94.06,94.13,93.74,93.74,80142.0,87.2505,87.3155,86.9537,86.9537,80142.0
2015-10-19 13:30:00,93.75,93.88,93.71,93.78,44440.0,86.963,87.0836,86.9259,86.9908,44440.0
2015-10-19 14:00:00,93.78,93.95,93.77,93.95,58128.0,86.9908,87.1485,86.9815,87.1485,58128.0
2015-10-19 14:30:00,93.93,94.09,93.92,94.02,58938.0,87.1299,87.2784,87.1207,87.2134,58938.0
2015-10-19 15:00:00,94.02,94.1,94.0,94.03,111450.0,87.2134,87.2876,87.1949,87.2227,111450.0
2015-10-19 15:30:00,94.02,94.12,93.97,94.11,192771.0,87.2134,87.3062,87.1671,87.2969,192771.0
2015-10-20 09:30:00,93.89,94.74,93.89,94.68,98491.0,87.0928,87.8813,87.0928,87.8257,98491.0
2015-10-20 10:00:00,94.71,94.74,94.37,94.41,78508.0,87.8535,87.8813,87.5381,87.5752,78508.0
2015-10-20 10:30:00,94.42,94.5,94.18,94.23,54474.0,87.5845,87.6587,87.3618,87.4082,54474.0
2015-10-20 11:00:00,94.26,94.43,94.01,94.43,56750.0,87.4361,87.5937,87.2042,87.5937,56750.0
2015-10-20 11:30:00,94.42,94.45,94.23,94.36,23163.0,87.5845,87.6123,87.4082,87.5288,23163.0
2015-10-20 12:00:00,94.34,94.37,93.9,94.06,39280.0,87.5103,87.5381,87.1021,87.2505,39280.0
2015-10-20 12:30:00,94.03,94.24,93.97,94.24,33809.0,87.2227,87.4175,87.1671,87.4175,33809.0
2015-10-20 13:00:00,94.24,94.26,94.09,94.17,36058.0,87.4175,87.4361,87.2784,87.3526,36058.0
2015-10-20 13:30:00,94.17,94.18,94.02,94.06,44514.0,87.3526,87.3618,87.2134,87.2505,44514.0
2015-10-20 14:00:00,94.04,94.26,94.0,94.26,40611.0,87.232,87.4361,87.1949,87.4361,40611.0
2015-10-20 14:30:00,94.26,94.36,94.15,94.32,43504.0,87.4361,87.5288,87.334,87.4917,43504.0
2015-10-20 15:00:00,94.31,94.45,94.29,94.36,49111.0,87.4824,87.6123,87.4639,87.5288,49111.0
2015-10-20 15:30:00,94.38,94.39,94.17,94.3,138890.0,87.5474,87.5566,87.3526,87.4732,138890.0
2015-10-21 09:30:00,94.9,94.98,94.01,94.4,64056.0,88.0297,88.1039,87.2042,87.5659,64056.0
2015-10-21 10:00:00,94.35,94.59,94.1,94.44,60067.0,87.5195,87.7422,87.2876,87.603,60067.0
2015-10-21 10:30:00,94.37,94.44,94.24,94.29,140787.0,87.5381,87.603,87.4175,87.4639,140787.0
2015-10-21 11:00:00,94.3,94.41,94.07,94.19,49877.0,87.4732,87.5752,87.2598,87.3711,49877.0
2015-10-21 11:30:00,94.18,94.28,94.14,94.19,55878.0,87.3618,87.4546,87.3247,87.3711,55878.0
2015-10-21 12:00:00,94.22,94.22,93.94,94.04,59731.0,87.399,87.399,87.1392,87.232,59731.0
2015-10-21 12:30:00,94.01,94.09,93.88,93.92,28799.0,87.2042,87.2784,87.0836,87.1207,28799.0
2015-10-21 13:00:00,93.89,93.92,93.41,93.47,53630.0,87.0928,87.1207,86.6476,86.7032,53630.0
2015-10-21 13:30:00,93.48,93.57,93.36,93.45,33026.0,86.7125,86.796,86.6012,86.6847,33026.0
2015-10-21 14:00:00,93.42,93.83,93.42,93.82,67505.0,86.6569,87.0372,86.6569,87.0279,67505.0
2015-10-21 14:30:00,93.81,94.14,93.8,94.01,63034.0,87.0186,87.3247,87.0094,87.2042,63034.0
2015-10-21 15:00:00,94.02,94.06,93.99,94.03,175769.0,87.2134,87.2505,87.1856,87.2227,175769.0
2015-10-21 15:30:00,94.01,94.12,93.81,93.87,413245.0,87.2042,87.3062,87.0186,87.0743,413245.0
2015-10-22 09:30:00,94.43,95.95,94.36,95.85,141781.0,87.5937,89.0037,87.5288,88.9109,141781.0
2015-10-22 10:00:00,95.85,96.55,95.85,96.25,103648.0,88.9109,89.5603,88.9109,89.282,103648.0
2015-10-22 10:30:00,96.25,96.75,96.06,96.75,80001.0,89.282,89.7458,89.1057,89.7458,80001.0
2015-10-22 11:00:00,96.75,96.75,96.47,96.69,81378.0,89.7458,89.7458,89.4861,89.6901,81378.0
2015-10-22 11:30:00,96.71,96.94,96.64,96.67,63309.0,89.7087,89.922,89.6438,89.6716,63309.0
2015-10-22 12:00:00,96.67,97.12,96.44,97.11,64164.0,89.6716,90.089,89.4582,90.0797,64164.0
2015-10-22 12:30:00,97.11,97.3,97.09,97.15,55734.0,90.0797,90.256,90.0612,90.1168,55734.0
2015-10-22 13:00:00,97.15,97.28,97.11,97.15,41919.0,90.1168,90.2374,90.0797,90.1168,41919.0
2015-10-22 13:30:00,97.13,97.25,96.96,97.14,76374.0,90.0983,90.2096,89.9406,90.1076,76374.0
2015-10-22 14:00:00,97.14,97.2,96.66,96.97,89284.0,90.1076,90.1632,89.6623,89.9499,89284.0
2015-10-22 14:30:00,96.91,97.28,96.72,97.25,62594.0,89.8942,90.2374,89.718,90.2096,62594.0
2015-10-22 15:00:00,97.26,97.28,96.79,97.07,108238.0,90.2189,90.2374,89.7829,90.0426,108238.0
2015-10-22 15:30:00,97.05,97.09,96.64,96.85,154627.0,90.0241,90.0612,89.6438,89.8386,154627.0
2015-10-23 09:30:00,97.56,97.74,96.12,97.29,91583.0,90.4972,90.6641,89.1614,90.2467,91583.0
2015-10-23 10:00:00,97.31,97.31,96.57,96.57,78971.0,90.2653,90.2653,89.5788,89.5788,78971.0
2015-10-23 10:30:00,96.63,97.09,96.56,96.73,49884.0,89.6345,90.0612,89.5695,89.7272,49884.0
2015-10-23 11:00:00,96.72,96.72,96.26,96.29,89380.0,89.718,89.718,89.2913,89.3191,89380.0
2015-10-23 11:30:00,96.32,96.58,96.23,96.43,42727.0,89.3469,89.5881,89.2634,89.449,42727.0
2015-10-23 12:00:00,96.47,96.92,96.39,96.88,47857.0,89.4861,89.9035,89.4119,89.8664,47857.0
2015-10-23 12:30:00,96.92,96.96,96.53,96.67,34256.0,89.9035,89.9406,89.5417,89.6716,34256.0
2015-10-23 13:00:00,96.72,96.94,96.63,96.92,41216.0,89.718,89.922,89.6345,89.9035,41216.0
2015-10-23 13:30:00,96.94,97.29,96.88,97.21,61583.0,89.922,90.2467,89.8664,90.1725,61583.0
2015-10-23 14:00:00,97.15,97.5,97.1,97.32,44220.0,90.1168,90.4415,90.0705,90.2745,44220.0
2015-10-23 14:30:00,97.31,97.71,97.29,97.67,50613.0,90.2653,90.6363,90.2467,90.5992,50613.0
2015-10-23 15:00:00,97.68,97.91,97.37,97.39,70385.0,90.6085,90.8218,90.3209,90.3395,70385.0
2015-10-23 15:30:00,97.41,98.0,97.41,97.94,180248.0,90.358,90.9053,90.358,90.8496,180248.0
2015-10-26 09:30:00,98.13,98.36,97.69,97.86,70050.0,91.0259,91.2392,90.6177,90.7754,70050.0
2015-10-26 10:00:00,97.72,98.68,97.71,98.63,79474.0,90.6456,91.5361,90.6363,91.4897,79474.0
2015-10-26 10:30:00,98.61,99.0,98.54,98.84,62297.0,91.4711,91.8329,91.4062,91.6845,62297.0
2015-10-26 11:00:00,98.83,98.96,98.61,98.89,33669.0,91.6752,91.7958,91.4711,91.7309,33669.0
2015-10-26 11:30:00,98.85,98.92,98.75,98.86,30732.0,91.6938,91.7587,91.601,91.703,30732.0
2015-10-26 12:00:00,98.86,98.94,98.59,98.63,23203.0,91.703,91.7772,91.4526,91.4897,23203.0
2015-10-26 12:30:00,98.64,98.74,98.43,98.59,25021.0,91.499,91.5917,91.3042,91.4526,25021.0
2015-10-26 13:00:00,98.55,98.57,98.36,98.42,33715.0,91.4155,91.434,91.2392,91.2949,33715.0
2015-10-26 13:30:00,98.43,98.45,98.0,98.0,38604.0,91.3042,91.3227,90.9053,90.9053,38604.0
2015-10-26 14:00:00,98.03,98.06,97.72,97.82,118420.0,90.9331,90.961,90.6456,90.7383,118420.0
2015-10-26 14:30:00,97.82,98.03,97.82,98.01,64484.0,90.7383,90.9331,90.7383,90.9146,64484.0
2015-10-26 15:00:00,98.0,98.04,97.91,98.01,91984.0,90.9053,90.9424,90.8218,90.9146,91984.0
2015-10-26 15:30:00,98.02,98.07,97.64,97.67,368128.0,90.9239,90.9702,90.5714,90.5992,368128.0
2015-10-27 09:30:00,97.65,97.96,97.3,97.66,94375.0,90.5806,90.8682,90.256,90.5899,94375.0
2015-10-27 10:00:00,97.6,97.6,97.15,97.3,34568.0,90.5343,90.5343,90.1168,90.256,34568.0
2015-10-27 10:30:00,97.24,97.59,97.18,97.52,32515.0,90.2003,90.525,90.1447,90.46,32515.0
2015-10-27 11:00:00,97.48,97.74,97.48,97.61,79772.0,90.4229,90.6641,90.4229,90.5435,79772.0
2015-10-27 11:30:00,97.63,97.9,97.58,97.69,62532.0,90.5621,90.8125,90.5157,90.6177,62532.0
2015-10-27 12:00:00,97.65,97.93,97.53,97.84,41309.0,90.5806,90.8404,90.4693,90.7569,41309.0
2015-10-27 12:30:00,97.84,98.23,97.72,97.72,68084.0,90.7569,91.1186,90.6456,90.6456,68084.0
2015-10-27 13:00:00,97.68,97.78,97.41,97.77,116822.0,90.6085,90.7012,90.358,90.692,116822.0
2015-10-27 13:30:00,97.77,97.85,97.38,97.38,37493.0,90.692,90.7662,90.3302,90.3302,37493.0
2015-10-27 14:00:00,97.42,97.58,97.36,97.58,50751.0,90.3673,90.5157,90.3116,90.5157,50751.0
2015-10-27 14:30:00,97.55,97.59,97.38,97.43,48356.0,90.4879,90.525,90.3302,90.3766,48356.0
2015-10-27 15:00:00,97.4,97.95,97.39,97.92,103804.0,90.3487,90.8589,90.3395,90.8311,103804.0
2015-10-27 15:30:00,97.93,98.05,97.81,98.05,99936.0,90.8404,90.9517,90.7291,90.9517,99936.0
2015-10-28 09:30:00,98.31,98.37,97.74,97.83,86848.0,91.1929,91.2485,90.6641,90.7476,86848.0
2015-10-28 10:00:00,97.82,98.0,97.68,97.75,53652.0,90.7383,90.9053,90.6085,90.6734,53652.0
2015-10-28 10:30:00,97.75,97.9,97.58,97.83,107612.0,90.6734,90.8125,90.5157,90.7476,107612.0
2015-10-28 11:00:00,97.87,98.15,97.85,97.98,87308.0,90.7847,91.0444,90.7662,90.8867,87308.0
2015-10-28 11:30:00,97.96,98.14,97.94,98.09,61521.0,90.8682,91.0352,90.8496,90.9888,61521.0
2015-10-28 12:00:00,98.09,98.4,98.07,98.21,23472.0,90.9888,91.2763,90.9702,91.1001,23472.0
2015-10-28 12:30:00,98.24,98.32,98.12,98.21,25152.0,91.1279,91.2021,91.0166,91.1001,25152.0
2015-10-28 13:00:00,98.22,98.33,98.15,98.17,43829.0,91.1094,91.2114,91.0444,91.063,43829.0
2015-10-28 13:30:00,98.2,98.31,98.15,98.25,102262.0,91.0908,91.1929,91.0444,91.1372,102262.0
2015-10-28 14:00:00,98.25,98.25,97.45,97.65,137017.0,91.1372,91.1372,90.3951,90.5806,137017.0
2015-10-28 14:30:00,97.64,97.64,97.29,97.6,123799.0,90.5714,90.5714,90.2467,90.5343,123799.0
2015-10-28 15:00:00,97.62,97.79,97.5,97.6,173026.0,90.5528,90.7105,90.4415,90.5343,173026.0
2015-10-28 15:30:00,97.64,98.14,97.61,97.99,311518.0,90.5714,91.0352,90.5435,90.896,311518.0
2015-10-29 09:30:00,97.9,98.14,97.57,98.09,67213.0,90.8125,91.0352,90.5064,90.9888,67213.0
2015-10-29 10:00:00,98.01,98.27,97.78,97.78,54284.0,90.9146,91.1558,90.7012,90.7012,54284.0
2015-10-29 10:30:00,97.74,97.92,97.68,97.72,46160.0,90.6641,90.8311,90.6085,90.6456,46160.0
2015-10-29 11:00:00,97.72,98.05,97.65,97.91,237362.0,90.6456,90.9517,90.5806,90.8218,237362.0
2015-10-29 11:30:00,97.96,98.09,97.9,97.99,75554.0,90.8682,90.9888,90.8125,90.896,75554.0
2015-10-29 12:00:00,97.99,98.01,97.81,98.01,21777.0,90.896,90.9146,90.7291,90.9146,21777.0
2015-10-29 12:30:00,98.0,98.03,97.7,97.78,34565.0,90.9053,90.9331,90.627,90.7012,34565.0
2015-10-29 13:00:00,97.79,98.04,97.79,97.99,75551.0,90.7105,90.9424,90.7105,90.896,75551.0
2015-10-29 13:30:00,97.99,98.03,97.77,97.84,39255.0,90.896,90.9331,90.692,90.7569,39255.0
2015-10-29 14:00:00,97.8,98.02,97.78,97.9,53651.0,90.7198,90.9239,90.7012,90.8125,53651.0
2015-10-29 14:30:00,97.89,98.02,97.79,97.98,55067.0,90.8033,90.9239,90.7105,90.8867,55067.0
2015-10-29 15:00:00,97.98,97.98,97.75,97.78,116874.0,90.8867,90.8867,90.6734,90.7012,116874.0
2015-10-29 15:30:00,97.77,98.02,97.72,97.75,233543.0,90.692,90.9239,90.6456,90.6734,233543.0
2015-10-30 09:30:00,97.95,98.12,97.66,97.73,74356.0,90.8589,91.0166,90.5899,90.6548,74356.0
2015-10-30 10:00:00,97.79,98.06,97.44,97.49,66693.0,90.7105,90.961,90.3858,90.4322,66693.0
2015-10-30 10:30:00,97.48,97.73,97.35,97.68,41741.0,90.4229,90.6548,90.3024,90.6085,41741.0
2015-10-30 11:00:00,97.69,97.84,97.62,97.82,59227.0,90.6177,90.7569,90.5528,90.7383,59227.0
2015-10-30 11:30:00,97.83,97.99,97.78,97.97,29672.0,90.7476,90.896,90.7012,90.8775,29672.0
2015-10-30 12:00:00,97.98,98.1,97.92,98.0,51231.0,90.8867,90.9981,90.8311,90.9053,51231.0
2015-10-30 12:30:00,98.01,98.01,97.73,97.84,46003.0,90.9146,90.9146,90.6548,90.7569,46003.0
2015-10-30 13:00:00,97.86,98.08,97.86,98.0,38822.0,90.7754,90.9795,90.7754,90.9053,38822.0
2015-10-30 13:30:00,98.0,98.05,97.95,98.0,72370.0,90.9053,90.9517,90.8589,90.9053,72370.0
2015-10-30 14:00:00,97.98,98.02,97.85,97.85,87025.0,90.8867,90.9239,90.7662,90.7662,87025.0
2015-10-30 14:30:00,97.86,97.87,97.64,97.65,50198.0,90.7754,90.7847,90.5714,90.5806,50198.0
2015-10-30 15:00:00,97.64,97.77,97.57,97.58,54545.0,90.5714,90.692,90.5064,90.5157,54545.0
2015-10-30 15:30:00,97.59,97.87,97.42,97.43,191843.0,90.525,90.7847,90.3673,90.3766,191843.0
2015-11-02 09:30:00,98.05,98.2,97.43,97.55,74686.0,90.9517,91.0908,90.3766,90.4879,74686.0
2015-11-02 10:00:00,97.52,97.84,97.42,97.61,66043.0,90.46,90.7569,90.3673,90.5435,66043.0
2015-11-02 10:30:00,97.62,97.62,97.38,97.46,56239.0,90.5528,90.5528,90.3302,90.4044,56239.0
2015-11-02 11:00:00,97.44,97.58,97.41,97.48,88485.0,90.3858,90.5157,90.358,90.4229,88485.0
2015-11-02 11:30:00,97.49,97.52,97.37,97.45,60717.0,90.4322,90.46,90.3209,90.3951,60717.0
2015-11-02 12:00:00,97.46,97.55,97.43,97.53,53289.0,90.4044,90.4879,90.3766,90.4693,53289.0
2015-11-02 12:30:00,97.54,97.56,97.45,97.5,66884.0,90.4786,90.4972,90.3951,90.4415,66884.0
2015-11-02 13:00:00,97.5,97.53,97.47,97.51,55548.0,90.4415,90.4693,90.4137,90.4508,55548.0
2015-11-02 13:30:00,97.52,97.59,97.38,97.56,108538.0,90.46,90.525,90.3302,90.4972,108538.0
2015-11-02 14:00:00,97.56,97.59,97.44,97.54,108675.0,90.4972,90.525,90.3858,90.4786,108675.0
2015-11-02 14:30:00,97.54,97.59,97.5,97.53,155356.0,90.4786,90.525,90.4415,90.4693,155356.0
2015-11-02 15:00:00,97.53,97.55,97.37,97.49,110282.0,90.4693,90.4879,90.3209,90.4322,110282.0
2015-11-02 15:30:00,97.5,97.63,97.39,97.5,225141.0,90.4415,90.5621,90.3395,90.4415,225141.0
2015-11-03 09:30:00,97.16,97.77,97.09,97.7,105483.0,90.1261,90.692,90.0612,90.627,105483.0
2015-11-03 10:00:00,97.72,97.82,97.51,97.68,105089.0,90.6456,90.7383,90.4508,90.6085,105089.0
2015-11-03 10:30:00,97.7,97.73,97.28,97.29,99177.0,90.627,90.6548,90.2374,90.2467,99177.0
2015-11-03 11:00:00,97.3,97.5,97.21,97.4,74803.0,90.256,90.4415,90.1725,90.3487,74803.0
2015-11-03 11:30:00,97.39,97.79,97.38,97.78,46621.0,90.3395,90.7105,90.3302,90.7012,46621.0
2015-11-03 12:00:00,97.76,97.81,97.17,97.22,57612.0,90.6827,90.7291,90.1354,90.1818,57612.0
2015-11-03 12:30:00,97.23,97.35,97.05,97.09,100869.0,90.191,90.3024,90.0241,90.0612,100869.0
2015-11-03 13:00:00,97.12,97.49,97.11,97.38,87259.0,90.089,90.4322,90.0797,90.3302,87259.0
2015-11-03 13:30:00,97.38,97.48,97.34,97.48,84388.0,90.3302,90.4229,90.2931,90.4229,84388.0
2015-11-03 14:00:00,97.45,97.86,97.41,97.84,93053.0,90.3951,90.7754,90.358,90.7569,93053.0
2015-11-03 14:30:00,97.85,97.91,97.66,97.68,67841.0,90.7662,90.8218,90.5899,90.6085,67841.0
2015-11-03 15:00:00,97.69,97.97,97.63,97.95,60821.0,90.6177,90.8775,90.5621,90.8589,60821.0
2015-11-03 15:30:00,97.94,97.94,97.67,97.71,120979.0,90.8496,90.8496,90.5992,90.6363,120979.0
2015-11-04 09:30:00,97.72,98.47,97.0,98.23,74905.0,90.6456,91.3413,89.9777,91.1186,74905.0
2015-11-04 10:00:00,98.25,98.67,97.91,98.54,74537.0,91.1372,91.5268,90.8218,91.4062,74537.0
2015-11-04 10:30:00,98.51,98.73,98.42,98.55,50125.0,91.3784,91.5825,91.2949,91.4155,50125.0
2015-11-04 11:00:00,98.5,98.7,98.43,98.52,100687.0,91.3691,91.5546,91.3042,91.3877,100687.0
2015-11-04 11:30:00,98.53,98.98,98.42,98.93,67439.0,91.3969,91.8144,91.2949,91.768,67439.0
2015-11-04 12:00:00,98.92,99.15,98.91,99.02,79710.0,91.7587,91.972,91.7494,91.8515,79710.0
2015-11-04 12:30:00,99.03,99.08,98.8,98.92,27624.0,91.8607,91.9071,91.6474,91.7587,27624.0
2015-11-04 13:00:00,98.92,98.92,98.56,98.7,32692.0,91.7587,91.7587,91.4248,91.5546,32692.0
2015-11-04 13:30:00,98.7,98.73,98.43,98.5,94672.0,91.5546,91.5825,91.3042,91.3691,94672.0
2015-11-04 14:00:00,98.48,98.71,98.44,98.67,131313.0,91.3506,91.5639,91.3134,91.5268,131313.0
2015-11-04 14:30:00,98.67,99.13,98.67,99.1,60890.0,91.5268,91.9535,91.5268,91.9257,60890.0
2015-11-04 15:00:00,99.08,99.11,98.8,98.89,90545.0,91.9071,91.9349,91.6474,91.7309,90545.0
2015-11-04 15:30:00,98.89,98.9,98.58,98.9,174279.0,91.7309,91.7401,91.4433,91.7401,174279.0
2015-11-05 09:30:00,99.21,99.5,98.42,98.77,161090.0,92.0277,92.2967,91.2949,91.6196,161090.0
2015-11-05 10:00:00,98.81,98.9,98.24,98.31,93605.0,91.6567,91.7401,91.1279,91.1929,93605.0
2015-11-05 10:30:00,98.28,98.29,97.65,97.73,82681.0,91.165,91.1743,90.5806,90.6548,82681.0
2015-11-05 11:00:00,97.72,97.77,97.61,97.66,42772.0,90.6456,90.692,90.5435,90.5899,42772.0
2015-11-05 11:30:00,97.65,97.8,97.44,97.68,56719.0,90.5806,90.7198,90.3858,90.6085,56719.0
2015-11-05 12:00:00,97.69,97.77,97.41,97.72,42733.0,90.6177,90.692,90.358,90.6456,42733.0
2015-11-05 12:30:00,97.75,98.13,97.75,98.12,36305.0,90.6734,91.0259,90.6734,91.0166,36305.0
2015-11-05 13:00:00,98.1,98.1,97.69,97.7,54353.0,90.9981,90.9981,90.6177,90.627,54353.0
2015-11-05 13:30:00,97.71,97.96,97.61,97.8,126466.0,90.6363,90.8682,90.5435,90.7198,126466.0
2015-11-05 14:00:00,97.82,98.12,97.82,97.95,82852.0,90.7383,91.0166,90.7383,90.8589,82852.0
2015-11-05 14:30:00,97.94,97.94,97.54,97.79,70526.0,90.8496,90.8496,90.4786,90.7105,70526.0
2015-11-05 15:00:00,97.78,97.88,97.65,97.87,95816.0,90.7012,90.794,90.5806,90.7847,95816.0
2015-11-05 15:30:00,97.86,97.87,97.71,97.78,170660.0,90.7754,90.7847,90.6363,90.7012,170660.0
2015-11-06 09:30:00,97.79,98.54,97.51,97.68,140566.0,90.7105,91.4062,90.4508,90.6085,140566.0
2015-11-06 10:00:00,97.61,97.79,97.13,97.79,142578.0,90.5435,90.7105,90.0983,90.7105,142578.0
2015-11-06 10:30:00,97.81,98.31,97.79,97.86,130404.0,90.7291,91.1929,90.7105,90.7754,130404.0
2015-11-06 11:00:00,97.86,98.03,97.57,97.65,67444.0,90.7754,90.9331,90.5064,90.5806,67444.0
2015-11-06 11:30:00,97.74,97.99,97.58,97.88,72468.0,90.6641,90.896,90.5157,90.794,72468.0
2015-11-06 12:00:00,97.9,98.08,97.86,98.04,43706.0,90.8125,90.9795,90.7754,90.9424,43706.0
2015-11-06 12:30:00,98.06,98.11,97.48,97.85,84232.0,90.961,91.0073,90.4229,90.7662,84232.0
2015-11-06 13:00:00,97.84,98.15,97.79,98.12,66394.0,90.7569,91.0444,90.7105,91.0166,66394.0
2015-11-06 13:30:00,98.12,98.15,97.88,97.99,125758.0,91.0166,91.0444,90.794,90.896,125758.0
2015-11-06 14:00:00,97.94,98.14,97.91,98.04,125722.0,90.8496,91.0352,90.8218,90.9424,125722.0
2015-11-06 14:30:00,98.05,98.08,97.68,97.86,122144.0,90.9517,90.9795,90.6085,90.7754,122144.0
2015-11-06 15:00:00,97.89,97.96,97.75,97.95,187092.0,90.8033,90.8682,90.6734,90.8589,187092.0
2015-11-06 15:30:00,97.98,98.29,97.98,98.28,263346.0,90.8867,91.1743,90.8867,91.165,263346.0
2015-11-09 09:30:00,98.18,98.21,97.25,97.58,49615.0,91.0723,91.1001,90.2096,90.5157,49615.0
2015-11-09 10:00:00,97.59,97.62,97.01,97.09,65903.0,90.525,90.5528,89.987,90.0612,65903.0
2015-11-09 10:30:00,97.09,97.71,97.01,97.59,159082.0,90.0612,90.6363,89.987,90.525,159082.0
2015-11-09 11:00:00,97.63,97.63,97.08,97.08,40715.0,90.5621,90.5621,90.0519,90.0519,40715.0
2015-11-09 11:30:00,97.15,97.27,96.86,96.9,46807.0,90.1168,90.2281,89.8478,89.8849,46807.0
2015-11-09 12:00:00,96.88,97.18,96.75,97.18,35115.0,89.8664,90.1447,89.7458,90.1447,35115.0
2015-11-09 12:30:00,97.23,97.27,97.06,97.06,29055.0,90.191,90.2281,90.0334,90.0334,29055.0
2015-11-09 13:00:00,97.07,97.15,96.87,97.02,33178.0,90.0426,90.1168,89.8571,89.9962,33178.0
2015-11-09 13:30:00,97.03,97.28,96.96,97.14,47522.0,90.0055,90.2374,89.9406,90.1076,47522.0
2015-11-09 14:00:00,97.13,97.32,96.94,96.98,47482.0,90.0983,90.2745,89.922,89.9591,47482.0
2015-11-09 14:30:00,96.97,97.21,96.8,97.09,52435.0,89.9499,90.1725,89.7922,90.0612,52435.0
2015-11-09 15:00:00,97.1,97.3,96.94,97.2,71065.0,90.0705,90.256,89.922,90.1632,71065.0
2015-11-09 15:30:00,97.21,97.81,97.21,97.51,152206.0,90.1725,90.7291,90.1725,90.4508,152206.0
2015-11-10 09:30:00,97.44,98.13,97.02,98.07,51376.0,90.3858,91.0259,89.9962,90.9702,51376.0
2015-11-10 10:00:00,98.03,98.15,97.46,97.6,38258.0,90.9331,91.0444,90.4044,90.5343,38258.0
2015-11-10 10:30:00,97.56,97.92,97.56,97.86,35431.0,90.4972,90.8311,90.4972,90.7754,35431.0
2015-11-10 11:00:00,97.87,98.19,97.85,98.06,65486.0,90.7847,91.0815,90.7662,90.961,65486.0
2015-11-10 11:30:00,98.05,98.25,98.05,98.2,45304.0,90.9517,91.1372,90.9517,91.0908,45304.0
2015-11-10 12:00:00,98.23,98.62,98.22,98.48,34641.0,91.1186,91.4804,91.1094,91.3506,34641.0
2015-11-10 12:30:00,98.48,98.53,98.27,98.45,34987.0,91.3506,91.3969,91.1558,91.3227,34987.0
2015-11-10 13:00:00,98.42,98.53,98.24,98.47,29453.0,91.2949,91.3969,91.1279,91.3413,29453.0
2015-11-10 13:30:00,98.48,98.8,98.4,98.75,44138.0,91.3506,91.6474,91.2763,91.601,44138.0
2015-11-10 14:00:00,98.75,98.84,98.68,98.75,38955.0,91.601,91.6845,91.5361,91.601,38955.0
2015-11-10 14:30:00,98.73,98.88,98.6,98.75,63696.0,91.5825,91.7216,91.4619,91.601,63696.0
2015-11-10 15:00:00,98.73,98.9,98.73,98.8,65649.0,91.5825,91.7401,91.5825,91.6474,65649.0
2015-11-10 15:30:00,98.8,98.97,98.67,98.88,137811.0,91.6474,91.8051,91.5268,91.7216,137811.0
2015-11-11 09:30:00,99.42,99.64,98.98,99.13,63767.0,92.2225,92.4266,91.8144,91.9535,63767.0
2015-11-11 10:00:00,99.17,99.23,98.85,98.93,43530.0,91.9906,92.0463,91.6938,91.768,43530.0
2015-11-11 10:30:00,98.92,99.31,98.78,99.31,63009.0,91.7587,92.1205,91.6288,92.1205,63009.0
2015-11-11 11:00:00,99.29,99.6,99.28,99.51,65905.0,92.1019,92.3895,92.0926,92.306,65905.0
2015-11-11 11:30:00,99.52,99.79,99.47,99.78,61863.0,92.3153,92.5657,92.2689,92.5564,61863.0
2015-11-11 12:00:00,99.77,100.49,99.76,100.43,78568.0,92.5472,93.215,92.5379,93.1594,78568.0
2015-11-11 12:30:00,100.46,100.63,100.39,100.57,53047.0,93.1872,93.3449,93.1223,93.2892,53047.0
2015-11-11 13:00:00,100.58,100.6,100.08,100.1,65387.0,93.2985,93.3171,92.8347,92.8533,65387.0
2015-11-11 13:30:00,100.1,100.1,99.73,99.74,89869.0,92.8533,92.8533,92.5101,92.5193,89869.0
2015-11-11 14:00:00,99.74,99.78,99.52,99.78,87294.0,92.5193,92.5564,92.3153,92.5564,87294.0
2015-11-11 14:30:00,99.82,99.99,99.46,99.48,67005.0,92.5935,92.7512,92.2596,92.2782,67005.0
2015-11-11 15:00:00,99.46,99.78,99.43,99.54,118342.0,92.2596,92.5564,92.2318,92.3338,118342.0
2015-11-11 15:30:00,99.51,99.77,99.37,99.39,191628.0,92.306,92.5472,92.1761,92.1947,191628.0
2015-11-12 09:30:00,99.17,99.79,98.65,98.86,66014.0,91.9906,92.5657,91.5082,91.703,66014.0
2015-11-12 10:00:00,98.88,99.1,98.72,98.99,44099.0,91.7216,91.9257,91.5732,91.8236,44099.0
2015-11-12 10:30:00,98.99,99.48,98.81,99.46,36846.0,91.8236,92.2782,91.6567,92.2596,36846.0
2015-11-12 11:00:00,99.48,99.52,99.06,99.11,40173.0,92.2782,92.3153,91.8886,91.9349,40173.0
2015-11-12 11:30:00,99.07,99.17,98.76,99.17,27619.0,91.8978,91.9906,91.6103,91.9906,27619.0
2015-11-12 12:00:00,99.13,99.15,98.56,98.7,36126.0,91.9535,91.972,91.4248,91.5546,36126.0
2015-11-12 12:30:00,98.68,98.8,98.61,98.75,28236.0,91.5361,91.6474,91.4711,91.601,28236.0
2015-11-12 13:00:00,98.75,98.83,98.65,98.75,35370.0,91.601,91.6752,91.5082,91.601,35370.0
2015-11-12 13:30:00,98.76,98.78,98.62,98.68,30914.0,91.6103,91.6288,91.4804,91.5361,30914.0
2015-11-12 14:00:00,98.69,98.72,98.43,98.47,50215.0,91.5453,91.5732,91.3042,91.3413,50215.0
2015-11-12 14:30:00,98.48,98.58,98.19,98.33,41365.0,91.3506,91.4433,91.0815,91.2114,41365.0
2015-11-12 15:00:00,98.32,98.61,98.27,98.53,45729.0,91.2021,91.4711,91.1558,91.3969,45729.0
2015-11-12 15:30:00,98.54,98.57,98.0,98.06,115577.0,91.4062,91.434,90.9053,90.961,115577.0
2015-11-13 09:30:00,98.03,98.69,97.87,98.19,86448.0,90.9331,91.5453,90.7847,91.0815,86448.0
2015-11-13 10:00:00,98.12,98.13,97.37,97.49,52449.0,91.0166,91.0259,90.3209,90.4322,52449.0
2015-11-13 10:30:00,97.56,97.75,97.41,97.59,41952.0,90.4972,90.6734,90.358,90.525,41952.0
2015-11-13 11:00:00,97.58,98.01,97.27,97.76,54860.0,90.5157,90.9146,90.2281,90.6827,54860.0
2015-11-13 11:30:00,97.76,97.97,97.26,97.73,55889.0,90.6827,90.8775,90.2189,90.6548,55889.0
2015-11-13 12:00:00,97.72,98.1,97.56,97.7,45538.0,90.6456,90.9981,90.4972,90.627,45538.0
2015-11-13 12:30:00,97.72,97.8,97.34,97.51,48310.0,90.6456,90.7198,90.2931,90.4508,48310.0
2015-11-13 13:00:00,97.52,97.54,97.15,97.24,88706.0,90.46,90.4786,90.1168,90.2003,88706.0
2015-11-13 13:30:00,97.24,97.31,96.93,96.96,72657.0,90.2003,90.2653,89.9128,89.9406,72657.0
2015-11-13 14:00:00,96.94,97.12,96.71,96.75,89133.0,89.922,90.089,89.7087,89.7458,89133.0
2015-11-13 14:30:00,96.77,96.9,96.26,96.37,123974.0,89.7643,89.8849,89.2913,89.3933,123974.0
2015-11-13 15:00:00,96.41,96.65,96.28,96.34,176073.0,89.4304,89.653,89.3098,89.3655,176073.0
2015-11-13 15:30:00,96.31,96.78,96.31,96.53,178450.0,89.3376,89.7736,89.3376,89.5417,178450.0
2015-11-16 09:30:00,96.89,97.58,96.4,97.04,114042.0,89.8757,90.5157,89.4211,90.0148,114042.0
2015-11-16 10:00:00,97.06,97.18,96.69,96.75,35895.0,90.0334,90.1447,89.6901,89.7458,35895.0
2015-11-16 10:30:00,96.7,96.7,95.98,96.07,73378.0,89.6994,89.6994,89.0315,89.115,73378.0
2015-11-16 11:00:00,96.09,96.64,96.0,96.23,72208.0,89.1336,89.6438,89.0501,89.2634,72208.0
2015-11-16 11:30:00,96.23,96.85,96.22,96.64,40607.0,89.2634,89.8386,89.2542,89.6438,40607.0
2015-11-16 12:00:00,96.65,96.82,96.53,96.66,54075.0,89.653,89.8107,89.5417,89.6623,54075.0
2015-11-16 12:30:00,96.66,96.97,96.58,96.64,72422.0,89.6623,89.9499,89.5881,89.6438,72422.0
2015-11-16 13:00:00,96.64,96.95,96.6,96.79,58520.0,89.6438,89.9313,89.6067,89.7829,58520.0
2015-11-16 13:30:00,96.8,96.9,96.61,96.7,86879.0,89.7922,89.8849,89.6159,89.6994,86879.0
2015-11-16 14:00:00,96.72,96.97,96.69,96.69,79730.0,89.718,89.9499,89.6901,89.6901,79730.0
2015-11-16 14:30:00,96.67,96.92,96.58,96.76,83782.0,89.6716,89.9035,89.5881,89.7551,83782.0
2015-11-16 15:00:00,96.77,97.16,96.77,97.07,111686.0,89.7643,90.1261,89.7643,90.0426,111686.0
2015-11-16 15:30:00,97.08,97.29,96.89,96.9,330284.0,90.0519,90.2467,89.8757,89.8849,330284.0
2015-11-17 09:30:00,96.6,97.13,96.35,96.93,102063.0,89.6067,90.0983,89.3748,89.9128,102063.0
2015-11-17 10:00:00,96.97,97.22,96.7,96.86,97760.0,89.9499,90.1818,89.6994,89.8478,97760.0
2015-11-17 10:30:00,96.92,97.39,96.86,96.97,63301.0,89.9035,90.3395,89.8478,89.9499,63301.0
2015-11-17 11:00:00,96.98,97.28,96.69,97.26,72574.0,89.9591,90.2374,89.6901,90.2189,72574.0
2015-11-17 11:30:00,97.24,97.46,97.16,97.27,63452.0,90.2003,90.4044,90.1261,90.2281,63452.0
2015-11-17 12:00:00,97.25,97.31,96.93,96.93,222088.0,90.2096,90.2653,89.9128,89.9128,222088.0
2015-11-17 12:30:00,96.93,97.08,96.8,97.01,59078.0,89.9128,90.0519,89.7922,89.987,59078.0
2015-11-17 13:00:00,96.99,97.07,96.59,96.66,120035.0,89.9684,90.0426,89.5974,89.6623,120035.0
2015-11-17 13:30:00,96.65,96.88,96.49,96.88,56669.0,89.653,89.8664,89.5046,89.8664,56669.0
2015-11-17 14:00:00,96.86,96.96,96.32,96.32,73048.0,89.8478,89.9406,89.3469,89.3469,73048.0
2015-11-17 14:30:00,96.35,96.56,96.05,96.47,74226.0,89.3748,89.5695,89.0965,89.4861,74226.0
2015-11-17 15:00:00,96.49,96.53,96.11,96.51,123740.0,89.5046,89.5417,89.1521,89.5232,123740.0
2015-11-17 15:30:00,96.49,96.75,96.28,96.43,365894.0,89.5046,89.7458,89.3098,89.449,365894.0
2015-11-18 09:30:00,96.53,96.85,95.95,96.19,105146.0,89.5417,89.8386,89.0037,89.2263,105146.0
2015-11-18 10:00:00,96.28,96.48,96.06,96.26,104919.0,89.3098,89.4953,89.1057,89.2913,104919.0
2015-11-18 10:30:00,96.3,96.36,95.77,95.9,223451.0,89.3284,89.384,88.8367,88.9573,223451.0
2015-11-18 11:00:00,95.94,96.15,95.62,95.77,207467.0,88.9944,89.1892,88.6976,88.8367,207467.0
2015-11-18 11:30:00,95.82,96.25,95.71,95.95,219003.0,88.8831,89.282,88.7811,89.0037,219003.0
2015-11-18 12:00:00,95.93,96.21,95.83,96.08,225027.0,88.9852,89.2449,88.8924,89.1243,225027.0
2015-11-18 12:30:00,96.13,96.17,95.76,95.84,135931.0,89.1707,89.2078,88.8275,88.9017,135931.0
2015-11-18 13:00:00,95.88,96.21,95.83,96.1,153058.0,88.9388,89.2449,88.8924,89.1428,153058.0
2015-11-18 13:30:00,96.09,96.18,95.84,95.91,140044.0,89.1336,89.2171,88.9017,88.9666,140044.0
2015-11-18 14:00:00,95.9,96.55,95.81,96.19,206239.0,88.9573,89.5603,88.8738,89.2263,206239.0
2015-11-18 14:30:00,96.21,96.49,96.04,96.41,274649.0,89.2449,89.5046,89.0872,89.4304,274649.0
2015-11-18 15:00:00,96.41,96.75,96.35,96.54,305806.0,89.4304,89.7458,89.3748,89.551,305806.0
2015-11-18 15:30:00,96.53,96.89,96.49,96.61,908898.0,89.5417,89.8757,89.5046,89.6159,908898.0
2015-11-19 09:30:00,96.93,97.66,96.38,97.02,131502.0,89.9128,90.5899,89.4026,89.9962,131502.0
2015-11-19 10:00:00,96.99,97.68,96.98,97.18,134533.0,89.9684,90.6085,89.9591,90.1447,134533.0
2015-11-19 10:30:00,97.19,97.28,96.3,96.61,201729.0,90.1539,90.2374,89.3284,89.6159,201729.0
2015-11-19 11:00:00,96.65,97.07,96.39,96.54,119754.0,89.653,90.0426,89.4119,89.551,119754.0
2015-11-19 11:30:00,96.52,96.68,95.79,96.15,132265.0,89.5324,89.6809,88.8553,89.1892,132265.0
2015-11-19 12:00:00,96.2,96.48,96.11,96.2,109958.0,89.2356,89.4953,89.1521,89.2356,109958.0
2015-11-19 12:30:00,96.22,96.42,95.92,96.1,163848.0,89.2542,89.4397,88.9759,89.1428,163848.0
2015-11-19 13:00:00,96.15,96.84,95.99,96.24,421063.0,89.1892,89.8293,89.0408,89.2727,421063.0
2015-11-19 13:30:00,96.24,97.01,96.0,96.91,698112.0,89.2727,89.987,89.0501,89.8942,698112.0
2015-11-19 14:00:00,96.94,97.17,96.35,96.75,354147.0,89.922,90.1354,89.3748,89.7458,354147.0
2015-11-19 14:30:00,96.75,97.41,96.49,97.15,280747.0,89.7458,90.358,89.5046,90.1168,280747.0
2015-11-19 15:00:00,97.15,97.41,96.88,97.34,186366.0,90.1168,90.358,89.8664,90.2931,186366.0
2015-11-19 15:30:00,97.34,97.58,97.03,97.42,478648.0,90.2931,90.5157,90.0055,90.3673,478648.0
2015-11-20 09:30:00,106.28,108.0,102.67,102.82,1438214.0,98.5859,100.1814,95.2372,95.3764,1438214.0
2015-11-20 10:00:00,102.82,104.17,102.07,102.88,849257.0,95.3764,96.6286,94.6807,95.432,849257.0
2015-11-20 10:30:00,102.88,103.43,102.0,102.57,394896.0,95.432,95.9422,94.6157,95.1445,394896.0
2015-11-20 11:00:00,102.59,103.0,101.55,101.67,329086.0,95.163,95.5433,94.1983,94.3096,329086.0
2015-11-20 11:30:00,101.69,102.39,101.17,102.15,297115.0,94.3282,94.9775,93.8458,94.7549,297115.0
2015-11-20 12:00:00,102.15,103.0,101.84,103.0,240909.0,94.7549,95.5433,94.4673,95.5433,240909.0
2015-11-20 12:30:00,103.0,103.22,102.78,102.95,191062.0,95.5433,95.7474,95.3393,95.4969,191062.0
2015-11-20 13:00:00,102.93,103.17,102.5,102.89,199226.0,95.4784,95.701,95.0795,95.4413,199226.0
2015-11-20 13:30:00,102.93,103.72,102.81,103.67,209385.0,95.4784,96.2112,95.3671,96.1648,209385.0
2015-11-20 14:00:00,103.66,104.1,103.16,103.34,259206.0,96.1555,96.5637,95.6917,95.8587,259206.0
2015-11-20 14:30:00,103.33,104.15,103.08,103.29,276065.0,95.8494,96.6101,95.6175,95.8123,276065.0
2015-11-20 15:00:00,103.3,103.71,102.71,103.27,468438.0,95.8216,96.2019,95.2743,95.7938,468438.0
2015-11-20 15:30:00,103.26,103.54,103.03,103.17,635803.0,95.7845,96.0442,95.5712,95.701,635803.0
2015-11-23 09:30:00,102.66,103.83,101.92,102.85,274713.0,95.2279,96.3132,94.5415,95.4042,274713.0
2015-11-23 10:00:00,102.87,103.25,102.48,102.49,193064.0,95.4227,95.7752,95.061,95.0702,193064.0
2015-11-23 10:30:00,102.51,102.59,102.06,102.26,193447.0,95.0888,95.163,94.6714,94.8569,193447.0
2015-11-23 11:00:00,102.26,102.37,102.05,102.16,138657.0,94.8569,94.9589,94.6621,94.7641,138657.0
2015-11-23 11:30:00,102.18,102.45,102.09,102.23,128181.0,94.7827,95.0331,94.6992,94.8291,128181.0
2015-11-23 12:00:00,102.24,102.39,102.04,102.29,139357.0,94.8383,94.9775,94.6528,94.8847,139357.0
2015-11-23 12:30:00,102.27,102.28,101.83,101.85,157318.0,94.8662,94.8754,94.458,94.4766,157318.0
2015-11-23 13:00:00,101.85,101.93,101.57,101.73,92410.0,94.4766,94.5508,94.2168,94.3653,92410.0
2015-11-23 13:30:00,101.7,101.71,101.38,101.54,110116.0,94.3374,94.3467,94.0406,94.189,110116.0
2015-11-23 14:00:00,101.53,101.62,101.12,101.27,120430.0,94.1797,94.2632,93.7994,93.9386,120430.0
2015-11-23 14:30:00,101.27,101.38,100.98,101.38,174486.0,93.9386,94.0406,93.6696,94.0406,174486.0
2015-11-23 15:00:00,101.39,101.39,100.92,101.1,223845.0,94.0499,94.0499,93.6139,93.7809,223845.0
2015-11-23 15:30:00,101.11,101.16,100.91,101.05,464860.0,93.7902,93.8365,93.6046,93.7345,464860.0
2015-11-24 09:30:00,100.04,100.75,97.72,98.23,510435.0,92.7976,93.4562,90.6456,91.1186,510435.0
2015-11-24 10:00:00,98.24,98.63,98.12,98.4,253348.0,91.1279,91.4897,91.0166,91.2763,253348.0
2015-11-24 10:30:00,98.4,98.49,97.97,98.2,264196.0,91.2763,91.3598,90.8775,91.0908,264196.0
2015-11-24 11:00:00,98.2,98.48,97.86,98.31,183354.0,91.0908,91.3506,90.7754,91.1929,183354.0
2015-11-24 11:30:00,98.33,98.95,98.3,98.79,155601.0,91.2114,91.7865,91.1836,91.6381,155601.0
2015-11-24 12:00:00,98.8,98.82,98.48,98.73,170335.0,91.6474,91.6659,91.3506,91.5825,170335.0
2015-11-24 12:30:00,98.71,98.81,98.5,98.66,92297.0,91.5639,91.6567,91.3691,91.5175,92297.0
2015-11-24 13:00:00,98.65,99.2,98.65,99.16,148939.0,91.5082,92.0184,91.5082,91.9813,148939.0
2015-11-24 13:30:00,99.16,99.35,99.16,99.27,116291.0,91.9813,92.1576,91.9813,92.0834,116291.0
2015-11-24 14:00:00,99.28,99.8,99.27,99.41,158366.0,92.0926,92.575,92.0834,92.2132,158366.0
2015-11-24 14:30:00,99.38,99.94,99.36,99.84,147977.0,92.1854,92.7049,92.1668,92.6121,147977.0
2015-11-24 15:00:00,99.84,100.21,99.74,99.94,228379.0,92.6121,92.9553,92.5193,92.7049,228379.0
2015-11-24 15:30:00,99.94,100.01,99.61,99.76,377954.0,92.7049,92.7698,92.3987,92.5379,377954.0
2015-11-25 09:30:00,99.98,100.21,99.43,100.12,113397.0,92.742,92.9553,92.2318,92.8718,113397.0
2015-11-25 10:00:00,100.1,100.35,99.77,100.2,116076.0,92.8533,93.0852,92.5472,92.946,116076.0
2015-11-25 10:30:00,100.22,100.87,100.21,100.8,146317.0,92.9646,93.5675,92.9553,93.5026,146317.0
2015-11-25 11:00:00,100.8,100.8,100.14,100.17,99149.0,93.5026,93.5026,92.8904,92.9182,99149.0
2015-11-25 11:30:00,100.17,100.38,100.16,100.34,59873.0,92.9182,93.113,92.9089,93.0759,59873.0
2015-11-25 12:00:00,100.35,100.73,100.29,100.7,89611.0,93.0852,93.4377,93.0295,93.4098,89611.0
2015-11-25 12:30:00,100.68,100.71,100.47,100.49,64208.0,93.3913,93.4191,93.1965,93.215,64208.0
2015-11-25 13:00:00,100.49,100.51,100.14,100.22,77959.0,93.215,93.2336,92.8904,92.9646,77959.0
2015-11-25 13:30:00,100.22,100.26,99.86,99.89,101098.0,92.9646,93.0017,92.6306,92.6585,101098.0
2015-11-25 14:00:00,99.9,100.3,99.85,100.27,144044.0,92.6677,93.0388,92.6214,93.011,144044.0
2015-11-25 14:30:00,100.26,100.28,99.94,99.96,138042.0,93.0017,93.0202,92.7049,92.7234,138042.0
2015-11-25 15:00:00,99.96,100.16,99.95,100.14,141275.0,92.7234,92.9089,92.7141,92.8904,141275.0
2015-11-25 15:30:00,100.14,100.14,99.77,99.84,290102.0,92.8904,92.8904,92.5472,92.6121,290102.0
2015-11-27 09:30:00,100.09,100.76,99.79,99.84,204346.0,92.844,93.4655,92.5657,92.6121,204346.0
2015-11-27 10:00:00,99.83,100.17,99.65,100.17,155919.0,92.6028,92.9182,92.4358,92.9182,155919.0
2015-11-27 10:30:00,100.17,100.38,100.06,100.12,124504.0,92.9182,93.113,92.8162,92.8718,124504.0
2015-11-27 11:00:00,100.12,100.69,100.12,100.62,97474.0,92.8718,93.4006,92.8718,93.3356,97474.0
2015-11-27 11:30:00,100.61,100.68,100.38,100.42,92597.0,93.3263,93.3913,93.113,93.1501,92597.0
2015-11-27 12:00:00,100.42,100.54,100.22,100.48,88594.0,93.1501,93.2614,92.9646,93.2058,88594.0
2015-11-27 12:30:00,100.48,100.49,100.15,100.18,154323.0,93.2058,93.215,92.8997,92.9275,154323.0
2015-11-30 09:30:00,100.41,100.72,99.01,99.47,151209.0,93.1408,93.4284,91.8422,92.2689,151209.0
2015-11-30 10:00:00,99.51,99.59,99.14,99.52,96847.0,92.306,92.3802,91.9628,92.3153,96847.0
2015-11-30 10:30:00,99.54,99.83,99.34,99.37,97481.0,92.3338,92.6028,92.1483,92.1761,97481.0
2015-11-30 11:00:00,99.38,99.57,99.27,99.34,103494.0,92.1854,92.3616,92.0834,92.1483,103494.0
2015-11-30 11:30:00,99.37,99.51,99.26,99.32,57675.0,92.1761,92.306,92.0741,92.1297,57675.0
2015-11-30 12:00:00,99.31,99.55,99.31,99.45,46938.0,92.1205,92.3431,92.1205,92.2503,46938.0
2015-11-30 12:30:00,99.47,99.67,99.36,99.57,52126.0,92.2689,92.4544,92.1668,92.3616,52126.0
2015-11-30 13:00:00,99.57,99.92,99.57,99.91,63733.0,92.3616,92.6863,92.3616,92.677,63733.0
2015-11-30 13:30:00,99.89,100.31,99.86,100.31,75992.0,92.6585,93.0481,92.6306,93.0481,75992.0
2015-11-30 14:00:00,100.3,100.75,100.3,100.73,105388.0,93.0388,93.4562,93.0388,93.4377,105388.0
2015-11-30 14:30:00,100.72,100.76,100.54,100.63,102424.0,93.4284,93.4655,93.2614,93.3449,102424.0
2015-11-30 15:00:00,100.64,100.72,100.49,100.57,176715.0,93.3542,93.4284,93.215,93.2892,176715.0
2015-11-30 15:30:00,100.54,100.7,100.24,100.31,521388.0,93.2614,93.4098,92.9831,93.0481,521388.0
2015-12-01 09:30:00,100.94,102.58,100.61,101.54,182164.0,93.6325,95.1537,93.3263,94.189,182164.0
2015-12-01 10:00:00,101.53,101.57,100.83,101.14,156224.0,94.1797,94.2168,93.5304,93.818,156224.0
2015-12-01 10:30:00,101.04,101.41,100.96,101.34,89523.0,93.7252,94.0684,93.651,94.0035,89523.0
2015-12-01 11:00:00,101.32,101.67,101.22,101.47,71940.0,93.9849,94.3096,93.8922,94.1241,71940.0
2015-12-01 11:30:00,101.48,101.61,101.27,101.59,45622.0,94.1334,94.254,93.9386,94.2354,45622.0
2015-12-01 12:00:00,101.56,101.68,101.31,101.54,60482.0,94.2076,94.3189,93.9757,94.189,60482.0
2015-12-01 12:30:00,101.56,101.72,101.5,101.55,53259.0,94.2076,94.356,94.1519,94.1983,53259.0
2015-12-01 13:00:00,101.52,101.56,101.3,101.43,42763.0,94.1705,94.2076,93.9664,94.087,42763.0
2015-12-01 13:30:00,101.44,101.48,101.14,101.32,66242.0,94.0963,94.1334,93.818,93.9849,66242.0
2015-12-01 14:00:00,101.31,101.65,101.28,101.59,56702.0,93.9757,94.2911,93.9478,94.2354,56702.0
2015-12-01 14:30:00,101.58,101.61,101.23,101.23,88425.0,94.2261,94.254,93.9015,93.9015,88425.0
2015-12-01 15:00:00,101.24,101.34,101.1,101.23,135003.0,93.9107,94.0035,93.7809,93.9015,135003.0
2015-12-01 15:30:00,101.23,101.81,101.21,101.79,360578.0,93.9015,94.4395,93.8829,94.4209,360578.0
2015-12-02 09:30:00,101.33,101.8,100.72,100.98,104456.0,93.9942,94.4302,93.4284,93.6696,104456.0
2015-12-02 10:00:00,101.0,101.03,100.44,100.59,99516.0,93.6881,93.7159,93.1687,93.3078,99516.0
2015-12-02 10:30:00,100.6,100.79,100.47,100.69,124107.0,93.3171,93.4933,93.1965,93.4006,124107.0
2015-12-02 11:00:00,100.67,100.67,100.37,100.48,102765.0,93.382,93.382,93.1037,93.2058,102765.0
2015-12-02 11:30:00,100.48,100.49,100.13,100.22,67259.0,93.2058,93.215,92.8811,92.9646,67259.0
2015-12-02 12:00:00,100.24,100.45,100.24,100.44,56811.0,92.9831,93.1779,92.9831,93.1687,56811.0
2015-12-02 12:30:00,100.43,100.7,100.37,100.62,54632.0,93.1594,93.4098,93.1037,93.3356,54632.0
2015-12-02 13:00:00,100.56,100.57,100.39,100.42,46012.0,93.28,93.2892,93.1223,93.1501,46012.0
2015-12-02 13:30:00,100.42,100.46,100.0,100.02,79878.0,93.1501,93.1872,92.7605,92.7791,79878.0
2015-12-02 14:00:00,100.05,100.05,99.6,99.75,82907.0,92.8069,92.8069,92.3895,92.5286,82907.0
2015-12-02 14:30:00,99.75,99.77,99.33,99.45,84271.0,92.5286,92.5472,92.139,92.2503,84271.0
2015-12-02 15:00:00,99.48,99.7,99.42,99.5,109617.0,92.2782,92.4822,92.2225,92.2967,109617.0
2015-12-02 15:30:00,99.5,99.61,99.26,99.49,268998.0,92.2967,92.3987,92.0741,92.2874,268998.0
2015-12-03 09:30:00,99.46,99.91,98.59,98.77,97571.0,92.2596,92.677,91.4526,91.6196,97571.0
2015-12-03 10:00:00,98.79,98.83,98.07,98.57,99198.0,91.6381,91.6752,90.9702,91.434,99198.0
2015-12-03 10:30:00,98.51,98.93,98.3,98.77,91789.0,91.3784,91.768,91.1836,91.6196,91789.0
2015-12-03 11:00:00,98.76,99.15,98.68,99.12,62821.0,91.6103,91.972,91.5361,91.9442,62821.0
2015-12-03 11:30:00,99.08,99.08,98.47,98.79,60022.0,91.9071,91.9071,91.3413,91.6381,60022.0
2015-12-03 12:00:00,98.8,98.89,97.74,97.84,77870.0,91.6474,91.7309,90.6641,90.7569,77870.0
2015-12-03 12:30:00,97.83,97.96,97.45,97.47,109090.0,90.7476,90.8682,90.3951,90.4137,109090.0
2015-12-03 13:00:00,97.44,97.48,97.14,97.27,117896.0,90.3858,90.4229,90.1076,90.2281,117896.0
2015-12-03 13:30:00,97.28,97.3,96.62,96.9,132178.0,90.2374,90.256,89.6252,89.8849,132178.0
2015-12-03 14:00:00,96.9,96.94,96.34,96.35,160518.0,89.8849,89.922,89.3655,89.3748,160518.0
2015-12-03 14:30:00,96.38,96.52,95.94,96.5,192976.0,89.4026,89.5324,88.9944,89.5139,192976.0
2015-12-03 15:00:00,96.47,96.54,96.09,96.19,280860.0,89.4861,89.551,89.1336,89.2263,280860.0
2015-12-03 15:30:00,96.19,96.53,96.09,96.38,730391.0,89.2263,89.5417,89.1336,89.4026,730391.0
2015-12-04 09:30:00,96.81,97.94,96.73,97.5,137892.0,89.8014,90.8496,89.7272,90.4415,137892.0
2015-12-04 10:00:00,97.52,97.58,96.96,97.49,119714.0,90.46,90.5157,89.9406,90.4322,119714.0
2015-12-04 10:30:00,97.51,97.96,97.42,97.95,74539.0,90.4508,90.8682,90.3673,90.8589,74539.0
2015-12-04 11:00:00,97.95,97.95,97.3,97.3,131674.0,90.8589,90.8589,90.256,90.256,131674.0
2015-12-04 11:30:00,97.31,97.41,96.95,97.01,115003.0,90.2653,90.358,89.9313,89.987,115003.0
2015-12-04 12:00:00,97.03,97.06,96.77,96.98,118935.0,90.0055,90.0334,89.7643,89.9591,118935.0
2015-12-04 12:30:00,96.98,97.62,96.98,97.61,108477.0,89.9591,90.5528,89.9591,90.5435,108477.0
2015-12-04 13:00:00,97.59,98.0,97.57,98.0,134731.0,90.525,90.9053,90.5064,90.9053,134731.0
2015-12-04 13:30:00,97.98,98.15,97.93,98.05,125251.0,90.8867,91.0444,90.8404,90.9517,125251.0
2015-12-04 14:00:00,98.04,98.24,98.01,98.23,107929.0,90.9424,91.1279,90.9146,91.1186,107929.0
2015-12-04 14:30:00,98.22,98.72,98.21,98.71,129862.0,91.1094,91.5732,91.1001,91.5639,129862.0
2015-12-04 15:00:00,98.71,98.86,98.61,98.66,134729.0,91.5639,91.703,91.4711,91.5175,134729.0
2015-12-04 15:30:00,98.67,98.83,98.41,98.61,331847.0,91.5268,91.6752,91.2856,91.4711,331847.0
2015-12-07 09:30:00,98.72,98.75,98.24,98.51,112670.0,91.5732,91.601,91.1279,91.3784,112670.0
2015-12-07 10:00:00,98.52,98.78,98.44,98.55,102266.0,91.3877,91.6288,91.3134,91.4155,102266.0
2015-12-07 10:30:00,98.55,98.76,98.39,98.55,141681.0,91.4155,91.6103,91.2671,91.4155,141681.0
2015-12-07 11:00:00,98.48,98.63,98.42,98.49,88637.0,91.3506,91.4897,91.2949,91.3598,88637.0
2015-12-07 11:30:00,98.49,98.95,98.45,98.93,77675.0,91.3598,91.7865,91.3227,91.768,77675.0
2015-12-07 12:00:00,98.93,99.02,98.74,98.85,71766.0,91.768,91.8515,91.5917,91.6938,71766.0
2015-12-07 12:30:00,98.83,98.83,98.47,98.54,70338.0,91.6752,91.6752,91.3413,91.4062,70338.0
2015-12-07 13:00:00,98.53,98.82,98.42,98.58,92153.0,91.3969,91.6659,91.2949,91.4433,92153.0
2015-12-07 13:30:00,98.58,98.68,98.36,98.68,61709.0,91.4433,91.5361,91.2392,91.5361,61709.0
2015-12-07 14:00:00,98.66,98.9,98.51,98.65,70384.0,91.5175,91.7401,91.3784,91.5082,70384.0
2015-12-07 14:30:00,98.6,98.71,98.5,98.54,73795.0,91.4619,91.5639,91.3691,91.4062,73795.0
2015-12-07 15:00:00,98.54,98.82,98.49,98.77,120406.0,91.4062,91.6659,91.3598,91.6196,120406.0
2015-12-07 15:30:00,98.77,98.88,98.61,98.85,279508.0,91.6196,91.7216,91.4711,91.6938,279508.0
2015-12-08 09:30:00,97.82,98.51,97.5,98.25,113046.0,90.7383,91.3784,90.4415,91.1372,113046.0
2015-12-08 10:00:00,98.22,98.49,97.99,98.16,58397.0,91.1094,91.3598,90.896,91.0537,58397.0
2015-12-08 10:30:00,98.13,98.61,98.04,98.57,45369.0,91.0259,91.4711,90.9424,91.434,45369.0
2015-12-08 11:00:00,98.66,99.0,98.57,98.57,61321.0,91.5175,91.8329,91.434,91.434,61321.0
2015-12-08 11:30:00,98.59,98.73,98.5,98.62,64686.0,91.4526,91.5825,91.3691,91.4804,64686.0
2015-12-08 12:00:00,98.6,98.61,98.12,98.31,62811.0,91.4619,91.4711,91.0166,91.1929,62811.0
2015-12-08 12:30:00,98.27,98.36,98.02,98.24,78656.0,91.1558,91.2392,90.9239,91.1279,78656.0
2015-12-08 13:00:00,98.25,98.32,98.01,98.11,60596.0,91.1372,91.2021,90.9146,91.0073,60596.0
2015-12-08 13:30:00,98.12,98.23,98.03,98.17,82809.0,91.0166,91.1186,90.9331,91.063,82809.0
2015-12-08 14:00:00,98.12,98.75,98.12,98.52,59135.0,91.0166,91.601,91.0166,91.3877,59135.0
2015-12-08 14:30:00,98.51,98.63,98.35,98.51,57059.0,91.3784,91.4897,91.23,91.3784,57059.0
2015-12-08 15:00:00,98.47,98.49,98.19,98.25,56875.0,91.3413,91.3598,91.0815,91.1372,56875.0
2015-12-08 15:30:00,98.26,98.55,98.14,98.3,164728.0,91.1465,91.4155,91.0352,91.1836,164728.0
2015-12-09 09:30:00,98.11,99.0,98.07,98.81,135455.0,91.0073,91.8329,90.9702,91.6567,135455.0
2015-12-09 10:00:00,98.81,99.51,98.72,99.19,88298.0,91.6567,92.306,91.5732,92.0091,88298.0
2015-12-09 10:30:00,99.25,99.69,99.25,99.59,91659.0,92.0648,92.473,92.0648,92.3802,91659.0
2015-12-09 11:00:00,99.55,99.64,99.14,99.22,71541.0,92.3431,92.4266,91.9628,92.037,71541.0
2015-12-09 11:30:00,99.23,99.29,98.52,98.65,60268.0,92.0463,92.1019,91.3877,91.5082,60268.0
2015-12-09 12:00:00,98.67,98.95,98.39,98.39,140356.0,91.5268,91.7865,91.2671,91.2671,140356.0
2015-12-09 12:30:00,98.33,98.37,97.82,97.9,73278.0,91.2114,91.2485,90.7383,90.8125,73278.0
2015-12-09 13:00:00,97.85,98.12,97.65,97.9,71378.0,90.7662,91.0166,90.5806,90.8125,71378.0
2015-12-09 13:30:00,97.88,97.89,97.59,97.72,43023.0,90.794,90.8033,90.525,90.6456,43023.0
2015-12-09 14:00:00,97.71,97.82,97.46,97.5,50937.0,90.6363,90.7383,90.4044,90.4415,50937.0
2015-12-09 14:30:00,97.51,97.64,97.34,97.37,57020.0,90.4508,90.5714,90.2931,90.3209,57020.0
2015-12-09 15:00:00,97.34,97.83,97.34,97.72,86980.0,90.2931,90.7476,90.2931,90.6456,86980.0
2015-12-09 15:30:00,97.75,97.95,97.51,97.75,176072.0,90.6734,90.8589,90.4508,90.6734,176072.0
2015-12-10 09:30:00,98.02,98.55,97.53,97.7,107168.0,90.9239,91.4155,90.4693,90.627,107168.0
2015-12-10 10:00:00,97.72,97.88,97.33,97.49,110712.0,90.6456,90.794,90.2838,90.4322,110712.0
2015-12-10 10:30:00,97.57,97.83,97.42,97.79,173387.0,90.5064,90.7476,90.3673,90.7105,173387.0
2015-12-10 11:00:00,97.75,97.99,97.72,97.98,60384.0,90.6734,90.896,90.6456,90.8867,60384.0
2015-12-10 11:30:00,97.95,97.97,97.59,97.73,68316.0,90.8589,90.8775,90.525,90.6548,68316.0
2015-12-10 12:00:00,97.74,97.81,97.59,97.75,47247.0,90.6641,90.7291,90.525,90.6734,47247.0
2015-12-10 12:30:00,97.76,97.82,97.46,97.71,59730.0,90.6827,90.7383,90.4044,90.6363,59730.0
2015-12-10 13:00:00,97.73,97.8,97.57,97.57,91069.0,90.6548,90.7198,90.5064,90.5064,91069.0
2015-12-10 13:30:00,97.59,97.73,97.46,97.51,82946.0,90.525,90.6548,90.4044,90.4508,82946.0
2015-12-10 14:00:00,97.54,97.61,97.49,97.58,87714.0,90.4786,90.5435,90.4322,90.5157,87714.0
2015-12-10 14:30:00,97.6,97.62,97.5,97.54,113929.0,90.5343,90.5528,90.4415,90.4786,113929.0
2015-12-10 15:00:00,97.55,97.59,96.96,97.2,109676.0,90.4879,90.525,89.9406,90.1632,109676.0
2015-12-10 15:30:00,97.2,97.31,96.96,96.99,332874.0,90.1632,90.2653,89.9406,89.9684,332874.0
2015-12-11 09:30:00,95.86,96.91,95.85,96.41,173615.0,88.9202,89.8942,88.9109,89.4304,173615.0
2015-12-11 10:00:00,96.4,96.68,96.19,96.54,123812.0,89.4211,89.6809,89.2263,89.551,123812.0
2015-12-11 10:30:00,96.53,96.64,96.17,96.19,117554.0,89.5417,89.6438,89.2078,89.2263,117554.0
2015-12-11 11:00:00,96.2,96.53,96.02,96.32,132321.0,89.2356,89.5417,89.0686,89.3469,132321.0
2015-12-11 11:30:00,96.31,96.55,96.16,96.38,102899.0,89.3376,89.5603,89.1985,89.4026,102899.0
2015-12-11 12:00:00,96.38,96.47,95.95,96.15,114647.0,89.4026,89.4861,89.0037,89.1892,114647.0
2015-12-11 12:30:00,96.15,96.39,96.05,96.3,153862.0,89.1892,89.4119,89.0965,89.3284,153862.0
2015-12-11 13:00:00,96.31,96.51,96.2,96.43,127791.0,89.3376,89.5232,89.2356,89.449,127791.0
2015-12-11 13:30:00,96.42,96.55,96.21,96.5,93623.0,89.4397,89.5603,89.2449,89.5139,93623.0
2015-12-11 14:00:00,96.5,96.64,96.4,96.49,98997.0,89.5139,89.6438,89.4211,89.5046,98997.0
2015-12-11 14:30:00,96.49,96.59,96.38,96.44,102029.0,89.5046,89.5974,89.4026,89.4582,102029.0
2015-12-11 15:00:00,96.43,96.51,95.86,96.06,158264.0,89.449,89.5232,88.9202,89.1057,158264.0
2015-12-11 15:30:00,96.08,96.27,96.0,96.13,290461.0,89.1243,89.3005,89.0501,89.1707,290461.0
2015-12-14 09:30:00,96.36,96.93,95.67,96.13,188710.0,89.384,89.9128,88.744,89.1707,188710.0
2015-12-14 10:00:00,96.13,96.7,95.37,95.45,163213.0,89.1707,89.6994,88.4657,88.5399,163213.0
2015-12-14 10:30:00,95.48,96.09,95.37,95.7,106780.0,88.5677,89.1336,88.4657,88.7718,106780.0
2015-12-14 11:00:00,95.71,95.87,95.31,95.47,74607.0,88.7811,88.9295,88.41,88.5585,74607.0
2015-12-14 11:30:00,95.44,95.53,94.92,95.52,82609.0,88.5306,88.6141,88.0483,88.6048,82609.0
2015-12-14 12:00:00,95.52,96.06,95.21,96.01,101873.0,88.6048,89.1057,88.3173,89.0594,101873.0
2015-12-14 12:30:00,96.01,96.01,95.52,95.94,53494.0,89.0594,89.0594,88.6048,88.9944,53494.0
2015-12-14 13:00:00,95.88,96.0,95.39,95.45,68518.0,88.9388,89.0501,88.4843,88.5399,68518.0
2015-12-14 13:30:00,95.46,95.6,95.17,95.37,65532.0,88.5492,88.679,88.2802,88.4657,65532.0
2015-12-14 14:00:00,95.38,95.56,95.17,95.27,88103.0,88.475,88.6419,88.2802,88.3729,88103.0
2015-12-14 14:30:00,95.28,95.94,95.2,95.83,98791.0,88.3822,88.9944,88.308,88.8924,98791.0
2015-12-14 15:00:00,95.82,95.82,95.41,95.72,113493.0,88.8831,88.8831,88.5028,88.7904,113493.0
2015-12-14 15:30:00,95.72,96.41,95.52,96.27,455132.0,88.7904,89.4304,88.6048,89.3005,455132.0
2015-12-15 09:30:00,97.47,99.36,96.89,98.71,169702.0,90.4137,92.1668,89.8757,91.5639,169702.0
2015-12-15 10:00:00,98.8,99.08,98.54,98.84,152781.0,91.6474,91.9071,91.4062,91.6845,152781.0
2015-12-15 10:30:00,98.84,99.02,98.51,98.71,113727.0,91.6845,91.8515,91.3784,91.5639,113727.0
2015-12-15 11:00:00,98.68,98.69,98.37,98.47,71092.0,91.5361,91.5453,91.2485,91.3413,71092.0
2015-12-15 11:30:00,98.48,98.5,97.89,98.18,50447.0,91.3506,91.3691,90.8033,91.0723,50447.0
2015-12-15 12:00:00,98.21,98.75,98.17,98.7,61096.0,91.1001,91.601,91.063,91.5546,61096.0
2015-12-15 12:30:00,98.69,99.16,98.69,99.12,73291.0,91.5453,91.9813,91.5453,91.9442,73291.0
2015-12-15 13:00:00,99.15,99.18,98.65,98.67,54518.0,91.972,91.9999,91.5082,91.5268,54518.0
2015-12-15 13:30:00,98.62,98.83,98.57,98.7,34178.0,91.4804,91.6752,91.434,91.5546,34178.0
2015-12-15 14:00:00,98.7,98.81,98.43,98.51,47912.0,91.5546,91.6567,91.3042,91.3784,47912.0
2015-12-15 14:30:00,98.52,98.62,98.34,98.34,40959.0,91.3877,91.4804,91.2207,91.2207,40959.0
2015-12-15 15:00:00,98.37,98.39,97.96,97.97,68547.0,91.2485,91.2671,90.8682,90.8775,68547.0
2015-12-15 15:30:00,97.96,98.13,97.74,97.98,249377.0,90.8682,91.0259,90.6641,90.8867,249377.0
2015-12-16 09:30:00,98.46,98.91,98.11,98.38,118263.0,91.332,91.7494,91.0073,91.2578,118263.0
2015-12-16 10:00:00,98.37,98.49,97.84,97.84,53841.0,91.2485,91.3598,90.7569,90.7569,53841.0
2015-12-16 10:30:00,97.83,98.04,97.65,97.74,61309.0,90.7476,90.9424,90.5806,90.6641,61309.0
2015-12-16 11:00:00,97.74,97.91,97.49,97.49,40888.0,90.6641,90.8218,90.4322,90.4322,40888.0
2015-12-16 11:30:00,97.47,97.69,97.44,97.49,40617.0,90.4137,90.6177,90.3858,90.4322,40617.0
2015-12-16 12:00:00,97.45,97.96,97.45,97.55,57688.0,90.3951,90.8682,90.3951,90.4879,57688.0
2015-12-16 12:30:00,97.58,97.64,97.23,97.23,43315.0,90.5157,90.5714,90.191,90.191,43315.0
2015-12-16 13:00:00,97.27,97.67,97.23,97.67,32092.0,90.2281,90.5992,90.191,90.5992,32092.0
2015-12-16 13:30:00,97.61,98.17,97.54,97.85,42186.0,90.5435,91.063,90.4786,90.7662,42186.0
2015-12-16 14:00:00,97.67,98.24,97.0,97.84,51074.0,90.5992,91.1279,89.9777,90.7569,51074.0
2015-12-16 14:30:00,97.81,98.64,97.62,98.64,48977.0,90.7291,91.499,90.5528,91.499,48977.0
2015-12-16 15:00:00,98.66,98.86,98.25,98.85,71116.0,91.5175,91.703,91.1372,91.6938,71116.0
2015-12-16 15:30:00,98.86,99.14,98.77,99.04,180107.0,91.703,91.9628,91.6196,91.87,180107.0
2015-12-17 09:30:00,99.31,99.99,98.3,99.31,203693.0,92.1205,92.7512,91.1836,92.1205,203693.0
2015-12-17 10:00:00,99.28,99.43,98.96,99.29,97683.0,92.0926,92.2318,91.7958,92.1019,97683.0
2015-12-17 10:30:00,99.33,99.43,98.45,98.54,64926.0,92.139,92.2318,91.3227,91.4062,64926.0
2015-12-17 11:00:00,98.56,98.75,98.09,98.25,28851.0,91.4248,91.601,90.9888,91.1372,28851.0
2015-12-17 11:30:00,98.23,98.58,98.07,98.51,38353.0,91.1186,91.4433,90.9702,91.3784,38353.0
2015-12-17 12:00:00,98.52,98.52,98.12,98.32,33332.0,91.3877,91.3877,91.0166,91.2021,33332.0
2015-12-17 12:30:00,98.32,98.41,97.93,98.19,33487.0,91.2021,91.2856,90.8404,91.0815,33487.0
2015-12-17 13:00:00,98.16,98.64,98.08,98.54,33763.0,91.0537,91.499,90.9795,91.4062,33763.0
2015-12-17 13:30:00,98.51,98.83,98.38,98.69,64259.0,91.3784,91.6752,91.2578,91.5453,64259.0
2015-12-17 14:00:00,98.69,98.74,98.36,98.42,101300.0,91.5453,91.5917,91.2392,91.2949,101300.0
2015-12-17 14:30:00,98.43,98.61,98.18,98.42,67118.0,91.3042,91.4711,91.0723,91.2949,67118.0
2015-12-17 15:00:00,98.43,98.45,97.93,98.22,102738.0,91.3042,91.3227,90.8404,91.1094,102738.0
2015-12-17 15:30:00,98.22,98.47,97.87,97.87,280223.0,91.1094,91.3413,90.7847,90.7847,280223.0
2015-12-18 09:30:00,97.2,97.64,96.29,96.53,394288.0,90.1632,90.5714,89.3191,89.5417,394288.0
2015-12-18 10:00:00,96.58,96.65,96.1,96.24,50960.0,89.5881,89.653,89.1428,89.2727,50960.0
2015-12-18 10:30:00,96.17,96.6,96.0,96.56,64350.0,89.2078,89.6067,89.0501,89.5695,64350.0
2015-12-18 11:00:00,96.63,96.88,96.49,96.61,42995.0,89.6345,89.8664,89.5046,89.6159,42995.0
2015-12-18 11:30:00,96.6,96.79,96.31,96.5,41652.0,89.6067,89.7829,89.3376,89.5139,41652.0
2015-12-18 12:00:00,96.46,96.67,96.22,96.29,67069.0,89.4768,89.6716,89.2542,89.3191,67069.0
2015-12-18 12:30:00,96.28,96.28,95.81,95.88,56623.0,89.3098,89.3098,88.8738,88.9388,56623.0
2015-12-18 13:00:00,95.89,96.19,95.75,95.76,39072.0,88.9481,89.2263,88.8182,88.8275,39072.0
2015-12-18 13:30:00,95.75,95.92,95.61,95.91,37875.0,88.8182,88.9759,88.6883,88.9666,37875.0
2015-12-18 14:00:00,95.83,96.0,95.61,95.89,68990.0,88.8924,89.0501,88.6883,88.9481,68990.0
2015-12-18 14:30:00,95.88,95.88,95.36,95.47,85458.0,88.9388,88.9388,88.4564,88.5585,85458.0
2015-12-18 15:00:00,95.48,95.58,94.85,95.14,97731.0,88.5677,88.6605,87.9833,88.2523,97731.0
2015-12-18 15:30:00,95.15,95.83,95.15,95.39,638316.0,88.2616,88.8924,88.2616,88.4843,638316.0
2015-12-21 09:30:00,96.02,96.69,95.8,96.46,133621.0,89.0686,89.6901,88.8646,89.4768,133621.0
2015-12-21 10:00:00,96.49,96.65,96.15,96.2,71935.0,89.5046,89.653,89.1892,89.2356,71935.0
2015-12-21 10:30:00,96.2,96.54,96.1,96.1,64201.0,89.2356,89.551,89.1428,89.1428,64201.0
2015-12-21 11:00:00,96.07,96.15,95.82,95.92,51005.0,89.115,89.1892,88.8831,88.9759,51005.0
2015-12-21 11:30:00,95.9,95.93,95.34,95.58,52996.0,88.9573,88.9852,88.4379,88.6605,52996.0
2015-12-21 12:00:00,95.58,95.58,95.11,95.33,35689.0,88.6605,88.6605,88.2245,88.4286,35689.0
2015-12-21 12:30:00,95.3,95.54,95.24,95.4,58670.0,88.4008,88.6234,88.3451,88.4935,58670.0
2015-12-21 13:00:00,95.34,95.5,95.2,95.36,44893.0,88.4379,88.5863,88.308,88.4564,44893.0
2015-12-21 13:30:00,95.35,95.66,95.33,95.38,41010.0,88.4471,88.7347,88.4286,88.475,41010.0
2015-12-21 14:00:00,95.41,95.45,94.93,94.99,63415.0,88.5028,88.5399,88.0576,88.1132,63415.0
2015-12-21 14:30:00,94.99,95.06,94.75,95.02,57169.0,88.1132,88.1781,87.8906,88.141,57169.0
2015-12-21 15:00:00,95.0,95.11,94.67,94.98,82676.0,88.1225,88.2245,87.8164,88.1039,82676.0
2015-12-21 15:30:00,94.98,95.72,94.98,95.68,152232.0,88.1039,88.7904,88.1039,88.7533,152232.0
2015-12-22 09:30:00,96.47,96.97,95.55,96.05,93961.0,89.4861,89.9499,88.6327,89.0965,93961.0
2015-12-22 10:00:00,96.05,96.38,95.74,96.28,59065.0,89.0965,89.4026,88.8089,89.3098,59065.0
2015-12-22 10:30:00,96.24,96.35,96.04,96.11,48216.0,89.2727,89.3748,89.0872,89.1521,48216.0
2015-12-22 11:00:00,96.09,96.24,96.01,96.02,44582.0,89.1336,89.2727,89.0594,89.0686,44582.0
2015-12-22 11:30:00,96.07,96.48,95.98,96.34,28668.0,89.115,89.4953,89.0315,89.3655,28668.0
2015-12-22 12:00:00,96.35,96.46,96.09,96.27,33762.0,89.3748,89.4768,89.1336,89.3005,33762.0
2015-12-22 12:30:00,96.25,96.82,96.24,96.79,68415.0,89.282,89.8107,89.2727,89.7829,68415.0
2015-12-22 13:00:00,96.83,96.84,96.55,96.73,38003.0,89.82,89.8293,89.5603,89.7272,38003.0
2015-12-22 13:30:00,96.71,96.89,96.6,96.86,40898.0,89.7087,89.8757,89.6067,89.8478,40898.0
2015-12-22 14:00:00,96.88,97.07,96.81,96.92,38416.0,89.8664,90.0426,89.8014,89.9035,38416.0
2015-12-22 14:30:00,96.93,97.0,96.81,96.91,44660.0,89.9128,89.9777,89.8014,89.8942,44660.0
2015-12-22 15:00:00,96.94,97.24,96.94,97.18,74216.0,89.922,90.2003,89.922,90.1447,74216.0
2015-12-22 15:30:00,97.21,97.27,96.94,97.24,174155.0,90.1725,90.2281,89.922,90.2003,174155.0
2015-12-23 09:30:00,97.76,98.08,97.26,97.8,60537.0,90.6827,90.9795,90.2189,90.7198,60537.0
2015-12-23 10:00:00,97.74,97.92,97.58,97.62,60343.0,90.6641,90.8311,90.5157,90.5528,60343.0
2015-12-23 10:30:00,97.63,98.14,97.53,98.1,44086.0,90.5621,91.0352,90.4693,90.9981,44086.0
2015-12-23 11:00:00,98.14,98.21,97.97,98.04,47211.0,91.0352,91.1001,90.8775,90.9424,47211.0
2015-12-23 11:30:00,98.02,98.1,97.82,97.93,18094.0,90.9239,90.9981,90.7383,90.8404,18094.0
2015-12-23 12:00:00,97.93,98.0,97.81,97.86,20965.0,90.8404,90.9053,90.7291,90.7754,20965.0
2015-12-23 12:30:00,97.85,97.87,97.73,97.76,27338.0,90.7662,90.7847,90.6548,90.6827,27338.0
2015-12-23 13:00:00,97.77,97.79,97.57,97.65,18377.0,90.692,90.7105,90.5064,90.5806,18377.0
2015-12-23 13:30:00,97.67,97.78,97.49,97.72,23605.0,90.5992,90.7012,90.4322,90.6456,23605.0
2015-12-23 14:00:00,97.69,97.89,97.69,97.84,36394.0,90.6177,90.8033,90.6177,90.7569,36394.0
2015-12-23 14:30:00,97.85,98.0,97.84,97.95,32710.0,90.7662,90.9053,90.7569,90.8589,32710.0
2015-12-23 15:00:00,97.96,98.05,97.71,97.76,37054.0,90.8682,90.9517,90.6363,90.6827,37054.0
2015-12-23 15:30:00,97.77,98.02,97.72,98.0,136271.0,90.692,90.9239,90.6456,90.9053,136271.0
2015-12-24 09:30:00,97.9,98.06,97.36,97.39,32875.0,90.8125,90.961,90.3116,90.3395,32875.0
2015-12-24 10:00:00,97.44,97.72,97.3,97.65,20274.0,90.3858,90.6456,90.256,90.5806,20274.0
2015-12-24 10:30:00,97.67,97.76,97.48,97.6,33498.0,90.5992,90.6827,90.4229,90.5343,33498.0
2015-12-24 11:00:00,97.61,97.65,97.51,97.59,25342.0,90.5435,90.5806,90.4508,90.525,25342.0
2015-12-24 11:30:00,97.63,97.64,97.37,97.56,30575.0,90.5621,90.5714,90.3209,90.4972,30575.0
2015-12-24 12:00:00,97.58,97.8,97.51,97.79,31708.0,90.5157,90.7198,90.4508,90.7105,31708.0
2015-12-24 12:30:00,97.78,97.87,97.53,97.59,45686.0,90.7012,90.7847,90.4693,90.525,45686.0
2015-12-28 09:30:00,97.1,97.53,96.94,97.16,53361.0,90.0705,90.4693,89.922,90.1261,53361.0
2015-12-28 10:00:00,97.18,97.28,96.92,97.06,56588.0,90.1447,90.2374,89.9035,90.0334,56588.0
2015-12-28 10:30:00,97.03,97.23,96.97,97.01,50604.0,90.0055,90.191,89.9499,89.987,50604.0
2015-12-28 11:00:00,96.99,97.34,96.97,97.31,38609.0,89.9684,90.2931,89.9499,90.2653,38609.0
2015-12-28 11:30:00,97.29,97.49,97.22,97.42,29507.0,90.2467,90.4322,90.1818,90.3673,29507.0
2015-12-28 12:00:00,97.42,97.54,97.4,97.5,30029.0,90.3673,90.4786,90.3487,90.4415,30029.0
2015-12-28 12:30:00,97.55,97.65,97.44,97.57,24161.0,90.4879,90.5806,90.3858,90.5064,24161.0
2015-12-28 13:00:00,97.56,97.87,97.56,97.84,34012.0,90.4972,90.7847,90.4972,90.7569,34012.0
2015-12-28 13:30:00,97.86,98.0,97.71,97.77,20229.0,90.7754,90.9053,90.6363,90.692,20229.0
2015-12-28 14:00:00,97.73,97.84,97.6,97.78,39622.0,90.6548,90.7569,90.5343,90.7012,39622.0
2015-12-28 14:30:00,97.76,97.94,97.68,97.91,30004.0,90.6827,90.8496,90.6085,90.8218,30004.0
2015-12-28 15:00:00,97.92,98.05,97.88,98.03,43983.0,90.8311,90.9517,90.794,90.9331,43983.0
2015-12-28 15:30:00,98.05,98.25,98.0,98.23,84510.0,90.9517,91.1372,90.9053,91.1186,84510.0
2015-12-29 09:30:00,98.63,99.8,98.63,99.73,101703.0,91.4897,92.575,91.4897,92.5101,101703.0
2015-12-29 10:00:00,99.73,100.0,99.47,99.66,63254.0,92.5101,92.7605,92.2689,92.4451,63254.0
2015-12-29 10:30:00,99.69,99.87,99.6,99.69,37410.0,92.473,92.6399,92.3895,92.473,37410.0
2015-12-29 11:00:00,99.73,99.97,99.64,99.71,42377.0,92.5101,92.7327,92.4266,92.4915,42377.0
2015-12-29 11:30:00,99.74,99.74,99.23,99.3,53325.0,92.5193,92.5193,92.0463,92.1112,53325.0
2015-12-29 12:00:00,99.27,99.36,99.19,99.21,33577.0,92.0834,92.1668,92.0091,92.0277,33577.0
2015-12-29 12:30:00,99.25,99.25,99.02,99.08,22970.0,92.0648,92.0648,91.8515,91.9071,22970.0
2015-12-29 13:00:00,99.09,99.29,98.99,99.22,30572.0,91.9164,92.1019,91.8236,92.037,30572.0
2015-12-29 13:30:00,99.24,99.44,99.15,99.43,54307.0,92.0555,92.2411,91.972,92.2318,54307.0
2015-12-29 14:00:00,99.41,99.56,99.31,99.55,31329.0,92.2132,92.3524,92.1205,92.3431,31329.0
2015-12-29 14:30:00,99.51,99.51,99.25,99.34,39689.0,92.306,92.306,92.0648,92.1483,39689.0
2015-12-29 15:00:00,99.34,99.49,99.3,99.43,33131.0,92.1483,92.2874,92.1112,92.2318,33131.0
2015-12-29 15:30:00,99.43,99.5,99.29,99.31,124908.0,92.2318,92.2967,92.1019,92.1205,124908.0
2015-12-30 09:30:00,99.11,99.4,98.79,99.08,55848.0,91.9349,92.2039,91.6381,91.9071,55848.0
2015-12-30 10:00:00,99.06,99.41,99.06,99.15,42588.0,91.8886,92.2132,91.8886,91.972,42588.0
2015-12-30 10:30:00,99.13,99.29,99.1,99.25,36215.0,91.9535,92.1019,91.9257,92.0648,36215.0
2015-12-30 11:00:00,99.26,99.35,98.8,98.8,29097.0,92.0741,92.1576,91.6474,91.6474,29097.0
2015-12-30 11:30:00,98.81,98.83,98.55,98.56,47654.0,91.6567,91.6752,91.4155,91.4248,47654.0
2015-12-30 12:00:00,98.57,98.96,98.56,98.9,21834.0,91.434,91.7958,91.4248,91.7401,21834.0
2015-12-30 12:30:00,98.88,98.89,98.77,98.87,12369.0,91.7216,91.7309,91.6196,91.7123,12369.0
2015-12-30 13:00:00,98.89,98.96,98.8,98.8,23477.0,91.7309,91.7958,91.6474,91.6474,23477.0
2015-12-30 13:30:00,98.8,98.9,98.75,98.87,17909.0,91.6474,91.7401,91.601,91.7123,17909.0
2015-12-30 14:00:00,98.87,98.91,98.73,98.8,22070.0,91.7123,91.7494,91.5825,91.6474,22070.0
2015-12-30 14:30:00,98.8,98.84,98.67,98.74,30479.0,91.6474,91.6845,91.5268,91.5917,30479.0
2015-12-30 15:00:00,98.75,98.87,98.69,98.72,36372.0,91.601,91.7123,91.5453,91.5732,36372.0
2015-12-30 15:30:00,98.7,98.72,98.22,98.26,120790.0,91.5546,91.5732,91.1094,91.1465,120790.0
2015-12-31 09:30:00,97.83,98.33,97.27,97.48,43770.0,90.7476,91.2114,90.2281,90.4229,43770.0
2015-12-31 10:00:00,97.5,97.57,96.95,96.97,20409.0,90.4415,90.5064,89.9313,89.9499,20409.0
2015-12-31 10:30:00,97.02,97.16,96.68,97.05,29767.0,89.9962,90.1261,89.6809,90.0241,29767.0
2015-12-31 11:00:00,97.06,97.41,97.04,97.3,61831.0,90.0334,90.358,90.0148,90.256,61831.0
2015-12-31 11:30:00,97.26,97.79,97.18,97.79,54560.0,90.2189,90.7105,90.1447,90.7105,54560.0
2015-12-31 12:00:00,97.78,98.04,97.78,97.89,62749.0,90.7012,90.9424,90.7012,90.8033,62749.0
2015-12-31 12:30:00,97.87,97.96,97.6,97.6,39206.0,90.7847,90.8682,90.5343,90.5343,39206.0
2015-12-31 13:00:00,97.58,97.72,97.31,97.43,40858.0,90.5157,90.6456,90.2653,90.3766,40858.0
2015-12-31 13:30:00,97.4,97.68,97.36,97.67,33719.0,90.3487,90.6085,90.3116,90.5992,33719.0
2015-12-31 14:00:00,97.66,97.69,97.11,97.19,39564.0,90.5899,90.6177,90.0797,90.1539,39564.0
2015-12-31 14:30:00,97.2,97.36,97.03,97.21,53728.0,90.1632,90.3116,90.0055,90.1725,53728.0
2015-12-31 15:00:00,97.21,97.34,96.96,96.96,95826.0,90.1725,90.2931,89.9406,89.9406,95826.0
2015-12-31 15:30:00,96.96,97.18,96.48,96.5,201687.0,89.9406,90.1447,89.4953,89.5139,201687.0
2016-01-04 09:30:00,94.27,94.89,93.21,93.82,187733.0,87.4453,88.0204,86.4621,87.0279,187733.0
2016-01-04 10:00:00,93.75,93.8,93.26,93.56,189313.0,86.963,87.0094,86.5085,86.7867,189313.0
2016-01-04 10:30:00,93.58,93.89,93.26,93.47,132766.0,86.8053,87.0928,86.5085,86.7032,132766.0
2016-01-04 11:00:00,93.46,93.78,93.17,93.71,129394.0,86.694,86.9908,86.425,86.9259,129394.0
2016-01-04 11:30:00,93.68,93.97,93.6,93.79,140436.0,86.898,87.1671,86.8238,87.0001,140436.0
2016-01-04 12:00:00,93.77,93.89,93.46,93.53,177717.0,86.9815,87.0928,86.694,86.7589,177717.0
2016-01-04 12:30:00,93.52,93.92,93.46,93.82,170934.0,86.7496,87.1207,86.694,87.0279,170934.0
2016-01-04 13:00:00,93.8,93.96,93.62,93.88,122964.0,87.0094,87.1578,86.8424,87.0836,122964.0
2016-01-04 13:30:00,93.86,94.08,93.72,93.75,123565.0,87.065,87.2691,86.9351,86.963,123565.0
2016-01-04 14:00:00,93.76,94.11,93.58,93.95,166011.0,86.9723,87.2969,86.8053,87.1485,166011.0
2016-01-04 14:30:00,93.94,93.97,93.62,93.83,103054.0,87.1392,87.1671,86.8424,87.0372,103054.0
2016-01-04 15:00:00,93.84,93.84,93.14,93.36,180035.0,87.0465,87.0465,86.3971,86.6012,180035.0
2016-01-04 15:30:00,93.37,94.46,93.37,94.41,384965.0,86.6105,87.6216,86.6105,87.5752,384965.0
2016-01-05 09:30:00,95.34,95.99,94.58,95.56,155229.0,88.4379,89.0408,87.7329,88.6419,155229.0
2016-01-05 10:00:00,95.6,95.61,95.2,95.31,83991.0,88.679,88.6883,88.308,88.41,83991.0
2016-01-05 10:30:00,95.26,95.89,95.15,95.76,92803.0,88.3637,88.9481,88.2616,88.8275,92803.0
2016-01-05 11:00:00,95.76,95.78,95.02,95.21,106245.0,88.8275,88.846,88.141,88.3173,106245.0
2016-01-05 11:30:00,95.2,95.53,95.15,95.33,52836.0,88.308,88.6141,88.2616,88.4286,52836.0
2016-01-05 12:00:00,95.33,95.34,94.84,95.0,55834.0,88.4286,88.4379,87.9741,88.1225,55834.0
2016-01-05 12:30:00,94.97,95.0,94.71,94.95,39549.0,88.0947,88.1225,87.8535,88.0761,39549.0
2016-01-05 13:00:00,94.96,95.06,94.82,95.0,68574.0,88.0854,88.1781,87.9555,88.1225,68574.0
2016-01-05 13:30:00,95.01,95.62,94.97,95.53,76802.0,88.1318,88.6976,88.0947,88.6141,76802.0
2016-01-05 14:00:00,95.54,95.99,95.45,95.88,91558.0,88.6234,89.0408,88.5399,88.9388,91558.0
2016-01-05 14:30:00,95.87,95.99,95.63,95.8,101056.0,88.9295,89.0408,88.7069,88.8646,101056.0
2016-01-05 15:00:00,95.8,95.89,95.56,95.81,191600.0,88.8646,88.9481,88.6419,88.8738,191600.0
2016-01-05 15:30:00,95.81,96.12,95.71,95.96,453692.0,88.8738,89.1614,88.7811,89.013,453692.0
2016-01-06 09:30:00,94.43,95.49,94.16,95.15,148332.0,87.5937,88.577,87.3433,88.2616,148332.0
2016-01-06 10:00:00,95.13,95.65,94.91,95.62,116017.0,88.2431,88.7254,88.039,88.6976,116017.0
2016-01-06 10:30:00,95.61,96.14,95.26,96.0,112771.0,88.6883,89.18,88.3637,89.0501,112771.0
2016-01-06 11:00:00,96.0,96.19,95.45,96.1,153053.0,89.0501,89.2263,88.5399,89.1428,153053.0
2016-01-06 11:30:00,96.1,96.31,95.86,95.89,108342.0,89.1428,89.3376,88.9202,88.9481,108342.0
2016-01-06 12:00:00,95.89,95.94,95.68,95.86,73206.0,88.9481,88.9944,88.7533,88.9202,73206.0
2016-01-06 12:30:00,95.82,96.38,95.74,96.24,91601.0,88.8831,89.4026,88.8089,89.2727,91601.0
2016-01-06 13:00:00,96.23,96.24,95.88,96.11,107846.0,89.2634,89.2727,88.9388,89.1521,107846.0
2016-01-06 13:30:00,96.13,96.37,95.98,96.16,97133.0,89.1707,89.3933,89.0315,89.1985,97133.0
2016-01-06 14:00:00,96.18,96.4,96.11,96.14,96041.0,89.2171,89.4211,89.1521,89.18,96041.0
2016-01-06 14:30:00,96.12,96.2,95.61,95.67,204540.0,89.1614,89.2356,88.6883,88.744,204540.0
2016-01-06 15:00:00,95.68,96.25,95.52,96.13,159355.0,88.7533,89.282,88.6048,89.1707,159355.0
2016-01-06 15:30:00,96.12,96.48,95.98,96.34,445127.0,89.1614,89.4953,89.0315,89.3655,445127.0
2016-01-07 09:30:00,94.5,96.43,93.24,95.53,279191.0,87.9371,89.7331,86.7646,88.8956,279191.0
2016-01-07 10:00:00,95.41,95.88,95.08,95.38,138095.0,88.7839,89.2213,88.4769,88.756,138095.0
2016-01-07 10:30:00,95.39,96.05,95.38,95.64,100515.0,88.7653,89.3795,88.756,88.998,100515.0
2016-01-07 11:00:00,95.69,95.86,94.98,94.99,60302.0,89.0445,89.2027,88.3838,88.3931,60302.0
2016-01-07 11:30:00,95.02,95.2,94.7,94.72,56211.0,88.421,88.5885,88.1233,88.1419,56211.0
2016-01-07 12:00:00,94.68,94.75,94.52,94.68,85489.0,88.1046,88.1698,87.9558,88.1046,85489.0
2016-01-07 12:30:00,94.64,94.72,94.37,94.44,82901.0,88.0674,88.1419,87.8162,87.8813,82901.0
2016-01-07 13:00:00,94.45,94.48,93.88,94.04,141446.0,87.8906,87.9185,87.3602,87.5091,141446.0
2016-01-07 13:30:00,94.0,94.14,93.79,94.06,170070.0,87.4719,87.6021,87.2764,87.5277,170070.0
2016-01-07 14:00:00,94.04,94.22,93.92,94.0,92978.0,87.5091,87.6766,87.3974,87.4719,92978.0
2016-01-07 14:30:00,93.97,94.41,93.96,94.09,91076.0,87.4439,87.8534,87.4346,87.5556,91076.0
2016-01-07 15:00:00,94.09,94.47,93.96,94.25,218295.0,87.5556,87.9092,87.4346,87.7045,218295.0
2016-01-07 15:30:00,94.27,94.77,94.19,94.44,449672.0,87.7231,88.1884,87.6487,87.8813,449672.0
2016-01-08 09:30:00,94.94,96.0,94.45,95.28,142196.0,88.3466,89.333,87.8906,88.663,142196.0
2016-01-08 10:00:00,95.3,95.3,94.55,94.8,92216.0,88.6816,88.6816,87.9837,88.2163,92216.0
2016-01-08 10:30:00,94.77,94.97,94.46,94.64,154324.0,88.1884,88.3745,87.8999,88.0674,154324.0
2016-01-08 11:00:00,94.64,94.72,93.73,93.9,114290.0,88.0674,88.1419,87.2206,87.3788,114290.0
2016-01-08 11:30:00,93.85,94.48,93.85,94.4,82640.0,87.3323,87.9185,87.3323,87.8441,82640.0
2016-01-08 12:00:00,94.42,94.84,94.41,94.58,54192.0,87.8627,88.2535,87.8534,88.0116,54192.0
2016-01-08 12:30:00,94.61,94.63,94.1,94.1,45613.0,88.0395,88.0581,87.5649,87.5649,45613.0
2016-01-08 13:00:00,94.13,94.23,93.99,94.04,106162.0,87.5928,87.6859,87.4626,87.5091,106162.0
2016-01-08 13:30:00,94.05,94.17,94.0,94.05,84328.0,87.5184,87.6301,87.4719,87.5184,84328.0
2016-01-08 14:00:00,94.03,94.09,93.74,93.83,150710.0,87.4998,87.5556,87.2299,87.3137,150710.0
2016-01-08 14:30:00,93.83,94.07,93.77,93.95,104798.0,87.3137,87.537,87.2578,87.4253,104798.0
2016-01-08 15:00:00,93.91,94.1,93.6,93.66,141509.0,87.3881,87.5649,87.0996,87.1555,141509.0
2016-01-08 15:30:00,93.64,93.71,93.02,93.18,320579.0,87.1369,87.202,86.5599,86.7088,320579.0
2016-01-11 09:30:00,93.82,94.21,93.3,93.64,150964.0,87.3044,87.6673,86.8205,87.1369,150964.0
2016-01-11 10:00:00,93.61,93.93,93.6,93.93,71244.0,87.1089,87.4067,87.0996,87.4067,71244.0
2016-01-11 10:30:00,93.92,94.08,93.54,93.74,79957.0,87.3974,87.5463,87.0438,87.2299,79957.0
2016-01-11 11:00:00,93.68,93.72,93.23,93.44,71122.0,87.1741,87.2113,86.7553,86.9508,71122.0
2016-01-11 11:30:00,93.4,93.93,93.22,93.87,64670.0,86.9135,87.4067,86.746,87.3509,64670.0
2016-01-11 12:00:00,93.89,93.92,93.62,93.66,102385.0,87.3695,87.3974,87.1183,87.1555,102385.0
2016-01-11 12:30:00,93.65,93.87,93.6,93.74,62465.0,87.1462,87.3509,87.0996,87.2299,62465.0
2016-01-11 13:00:00,93.77,93.84,93.54,93.67,108772.0,87.2578,87.323,87.0438,87.1648,108772.0
2016-01-11 13:30:00,93.65,93.77,93.28,93.31,157038.0,87.1462,87.2578,86.8019,86.8298,157038.0
2016-01-11 14:00:00,93.31,93.83,93.3,93.75,175677.0,86.8298,87.3137,86.8205,87.2392,175677.0
2016-01-11 14:30:00,93.75,93.83,93.4,93.52,127537.0,87.2392,87.3137,86.9135,87.0252,127537.0
2016-01-11 15:00:00,93.45,94.03,93.14,93.99,176994.0,86.9601,87.4998,86.6716,87.4626,176994.0
2016-01-11 15:30:00,94.01,94.26,93.96,94.0,243712.0,87.4812,87.7138,87.4346,87.4719,243712.0
2016-01-12 09:30:00,94.69,95.16,93.56,94.7,88644.0,88.1139,88.5513,87.0624,88.1233,88644.0
2016-01-12 10:00:00,94.73,94.8,94.24,94.34,45833.0,88.1512,88.2163,87.6952,87.7883,45833.0
2016-01-12 10:30:00,94.34,94.8,94.29,94.4,39391.0,87.7883,88.2163,87.7417,87.8441,39391.0
2016-01-12 11:00:00,94.39,94.39,94.0,94.07,59652.0,87.8348,87.8348,87.4719,87.537,59652.0
2016-01-12 11:30:00,94.06,94.51,94.0,94.39,92821.0,87.5277,87.9464,87.4719,87.8348,92821.0
2016-01-12 12:00:00,94.36,94.58,94.15,94.22,40026.0,87.8069,88.0116,87.6114,87.6766,40026.0
2016-01-12 12:30:00,94.22,94.37,94.04,94.25,54962.0,87.6766,87.8162,87.5091,87.7045,54962.0
2016-01-12 13:00:00,94.26,94.52,94.2,94.21,41584.0,87.7138,87.9558,87.658,87.6673,41584.0
2016-01-12 13:30:00,94.2,94.47,94.14,94.32,53974.0,87.658,87.9092,87.6021,87.7696,53974.0
2016-01-12 14:00:00,94.3,94.42,94.0,94.31,96573.0,87.751,87.8627,87.4719,87.7603,96573.0
2016-01-12 14:30:00,94.33,94.88,94.33,94.81,50715.0,87.7789,88.2907,87.7789,88.2256,50715.0
2016-01-12 15:00:00,94.82,94.97,94.46,94.78,77998.0,88.2349,88.3745,87.8999,88.1977,77998.0
2016-01-12 15:30:00,94.76,95.11,94.6,94.84,228042.0,88.1791,88.5048,88.0302,88.2535,228042.0
2016-01-13 09:30:00,95.11,95.6,95.01,95.29,132364.0,88.5048,88.9607,88.4117,88.6723,132364.0
2016-01-13 10:00:00,95.33,95.4,94.93,95.07,78301.0,88.7095,88.7746,88.3373,88.4676,78301.0
2016-01-13 10:30:00,95.07,95.16,94.78,94.85,80545.0,88.4676,88.5513,88.1977,88.2628,80545.0
2016-01-13 11:00:00,94.84,94.84,94.38,94.54,50393.0,88.2535,88.2535,87.8255,87.9744,50393.0
2016-01-13 11:30:00,94.52,94.68,94.0,94.05,83229.0,87.9558,88.1046,87.4719,87.5184,83229.0
2016-01-13 12:00:00,94.07,94.22,93.98,94.17,79859.0,87.537,87.6766,87.4533,87.6301,79859.0
2016-01-13 12:30:00,94.14,94.14,93.67,93.78,91802.0,87.6021,87.6021,87.1648,87.2671,91802.0
2016-01-13 13:00:00,93.76,94.04,93.66,93.68,64820.0,87.2485,87.5091,87.1555,87.1741,64820.0
2016-01-13 13:30:00,93.67,93.87,93.11,93.13,115284.0,87.1648,87.3509,86.6437,86.6623,115284.0
2016-01-13 14:00:00,93.11,93.23,92.44,92.73,114985.0,86.6437,86.7553,86.0202,86.2901,114985.0
2016-01-13 14:30:00,92.7,92.7,91.65,92.29,125962.0,86.2621,86.2621,85.2851,85.8806,125962.0
2016-01-13 15:00:00,92.32,92.72,92.13,92.48,147702.0,85.9085,86.2808,85.7317,86.0574,147702.0
2016-01-13 15:30:00,92.47,92.73,91.57,91.7,410249.0,86.0481,86.2901,85.2106,85.3316,410249.0
2016-01-14 09:30:00,92.31,92.65,91.29,91.45,191156.0,85.8992,86.2156,84.9501,85.099,191156.0
2016-01-14 10:00:00,91.45,92.04,91.14,91.89,275304.0,85.099,85.648,84.8105,85.5084,275304.0
2016-01-14 10:30:00,91.9,93.13,91.8,92.85,189832.0,85.5177,86.6623,85.4247,86.4017,189832.0
2016-01-14 11:00:00,92.88,93.17,92.76,93.09,195946.0,86.4296,86.6995,86.318,86.6251,195946.0
2016-01-14 11:30:00,93.12,93.56,92.93,93.52,58331.0,86.653,87.0624,86.4762,87.0252,58331.0
2016-01-14 12:00:00,93.56,93.73,93.19,93.55,75581.0,87.0624,87.2206,86.7181,87.0531,75581.0
2016-01-14 12:30:00,93.55,94.09,93.55,93.88,71812.0,87.0531,87.5556,87.0531,87.3602,71812.0
2016-01-14 13:00:00,93.81,94.72,93.81,94.7,158303.0,87.2951,88.1419,87.2951,88.1233,158303.0
2016-01-14 13:30:00,94.74,95.0,94.51,94.7,124246.0,88.1605,88.4024,87.9464,88.1233,124246.0
2016-01-14 14:00:00,94.75,95.23,94.73,94.8,200503.0,88.1698,88.6164,88.1512,88.2163,200503.0
2016-01-14 14:30:00,94.82,95.28,94.71,95.23,81154.0,88.2349,88.663,88.1326,88.6164,81154.0
2016-01-14 15:00:00,95.2,95.47,94.93,94.95,110710.0,88.5885,88.8398,88.3373,88.3559,110710.0
2016-01-14 15:30:00,94.97,94.97,94.23,94.32,299627.0,88.3745,88.3745,87.6859,87.7696,299627.0
2016-01-15 09:30:00,91.43,92.93,91.43,92.09,318471.0,85.0803,86.4762,85.0803,85.6945,318471.0
2016-01-15 10:00:00,92.14,92.74,91.66,92.47,155101.0,85.741,86.2994,85.2944,86.0481,155101.0
2016-01-15 10:30:00,92.51,92.88,92.12,92.26,127981.0,86.0853,86.4296,85.7224,85.8527,127981.0
2016-01-15 11:00:00,92.24,92.35,91.64,92.18,100595.0,85.8341,85.9365,85.2758,85.7783,100595.0
2016-01-15 11:30:00,92.17,92.39,91.98,92.31,81277.0,85.769,85.9737,85.5921,85.8992,81277.0
2016-01-15 12:00:00,92.26,92.34,91.26,91.43,74260.0,85.8527,85.9271,84.9222,85.0803,74260.0
2016-01-15 12:30:00,91.42,91.53,91.01,91.49,137467.0,85.071,85.1734,84.6895,85.1362,137467.0
2016-01-15 13:00:00,91.47,91.79,91.25,91.38,97199.0,85.1176,85.4153,84.9128,85.0338,97199.0
2016-01-15 13:30:00,91.4,91.75,91.06,91.48,115735.0,85.0524,85.3781,84.736,85.1269,115735.0
2016-01-15 14:00:00,91.51,91.53,90.75,90.76,92722.0,85.1548,85.1734,84.4476,84.4569,92722.0
2016-01-15 14:30:00,90.75,91.96,90.58,91.95,116383.0,84.4476,85.5735,84.2894,85.5642,116383.0
2016-01-15 15:00:00,91.96,92.09,91.21,91.68,102677.0,85.5735,85.6945,84.8756,85.313,102677.0
2016-01-15 15:30:00,91.67,91.8,91.35,91.49,337831.0,85.3037,85.4247,85.0059,85.1362,337831.0
2016-01-19 09:30:00,92.93,93.14,92.01,92.08,112110.0,86.4762,86.6716,85.6201,85.6852,112110.0
2016-01-19 10:00:00,92.08,92.81,91.97,92.73,73286.0,85.6852,86.3645,85.5828,86.2901,73286.0
2016-01-19 10:30:00,92.79,92.84,91.86,91.89,84017.0,86.3459,86.3924,85.4805,85.5084,84017.0
2016-01-19 11:00:00,91.9,92.17,91.26,91.71,132740.0,85.5177,85.769,84.9222,85.3409,132740.0
2016-01-19 11:30:00,91.77,92.3,91.68,91.7,89041.0,85.3967,85.8899,85.313,85.3316,89041.0
2016-01-19 12:00:00,91.65,91.79,91.06,91.36,132379.0,85.2851,85.4153,84.736,85.0152,132379.0
2016-01-19 12:30:00,91.37,91.7,91.12,91.27,78191.0,85.0245,85.3316,84.7919,84.9315,78191.0
2016-01-19 13:00:00,91.29,91.61,91.1,91.21,70290.0,84.9501,85.2478,84.7733,84.8756,70290.0
2016-01-19 13:30:00,91.24,91.4,91.04,91.18,118979.0,84.9035,85.0524,84.7174,84.8477,118979.0
2016-01-19 14:00:00,91.16,91.22,90.04,90.77,160877.0,84.8291,84.8849,83.7869,84.4662,160877.0
2016-01-19 14:30:00,90.8,90.81,90.08,90.17,114240.0,84.4941,84.5034,83.8241,83.9079,114240.0
2016-01-19 15:00:00,90.18,91.18,90.18,91.17,141003.0,83.9172,84.8477,83.9172,84.8384,141003.0
2016-01-19 15:30:00,91.18,91.41,90.8,90.87,388237.0,84.8477,85.0617,84.4941,84.5592,388237.0
2016-01-20 09:30:00,89.53,90.46,88.91,89.05,243100.0,83.3123,84.1777,82.7354,82.8656,243100.0
2016-01-20 10:00:00,89.15,89.75,88.97,89.56,144531.0,82.9587,83.517,82.7912,83.3402,144531.0
2016-01-20 10:30:00,89.53,89.63,89.07,89.15,298226.0,83.3123,83.4054,82.8842,82.9587,298226.0
2016-01-20 11:00:00,89.18,89.8,89.18,89.6,75796.0,82.9866,83.5635,82.9866,83.3774,75796.0
2016-01-20 11:30:00,89.64,90.02,89.14,89.42,75030.0,83.4147,83.7683,82.9494,83.2099,75030.0
2016-01-20 12:00:00,89.35,89.49,88.66,88.95,159499.0,83.1448,83.2751,82.5027,82.7726,159499.0
2016-01-20 12:30:00,88.93,89.81,88.82,89.71,117774.0,82.754,83.5729,82.6516,83.4798,117774.0
2016-01-20 13:00:00,89.69,89.88,89.3,89.73,153938.0,83.4612,83.638,83.0983,83.4984,153938.0
2016-01-20 13:30:00,89.72,91.1,89.71,90.95,231678.0,83.4891,84.7733,83.4798,84.6337,231678.0
2016-01-20 14:00:00,90.95,91.34,90.68,90.9,154695.0,84.6337,84.9966,84.3824,84.5872,154695.0
2016-01-20 14:30:00,90.98,91.64,90.65,91.22,126112.0,84.6616,85.2758,84.3545,84.8849,126112.0
2016-01-20 15:00:00,91.23,92.88,91.09,92.83,160981.0,84.8942,86.4296,84.764,86.3831,160981.0
2016-01-20 15:30:00,92.83,92.84,91.76,91.98,289346.0,86.3831,86.3924,85.3874,85.5921,289346.0
2016-01-21 09:30:00,92.8,93.48,91.21,91.5,115220.0,86.3552,86.988,84.8756,85.1455,115220.0
2016-01-21 10:00:00,91.54,92.71,91.52,92.67,83401.0,85.1827,86.2715,85.1641,86.2342,83401.0
2016-01-21 10:30:00,92.69,93.46,92.42,92.95,96628.0,86.2528,86.9694,86.0016,86.4948,96628.0
2016-01-21 11:00:00,92.99,93.55,92.86,92.97,74049.0,86.532,87.0531,86.411,86.5134,74049.0
2016-01-21 11:30:00,93.03,93.53,92.88,93.33,68371.0,86.5692,87.0345,86.4296,86.8484,68371.0
2016-01-21 12:00:00,93.42,93.67,93.05,93.25,32154.0,86.9321,87.1648,86.5878,86.774,32154.0
2016-01-21 12:30:00,93.25,93.27,93.04,93.13,63194.0,86.774,86.7926,86.5785,86.6623,63194.0
2016-01-21 13:00:00,93.17,93.48,92.6,92.6,36548.0,86.6995,86.988,86.1691,86.1691,36548.0
2016-01-21 13:30:00,92.56,92.86,92.28,92.71,108455.0,86.1319,86.411,85.8713,86.2715,108455.0
2016-01-21 14:00:00,92.77,92.82,91.67,92.03,73068.0,86.3273,86.3738,85.3037,85.6387,73068.0
2016-01-21 14:30:00,92.01,92.63,91.96,92.44,48394.0,85.6201,86.197,85.5735,86.0202,48394.0
2016-01-21 15:00:00,92.4,92.46,91.91,92.19,74807.0,85.983,86.0388,85.527,85.7876,74807.0
2016-01-21 15:30:00,92.18,92.61,91.91,91.95,193647.0,85.7783,86.1784,85.527,85.5642,193647.0
2016-01-22 09:30:00,93.07,93.66,92.2,93.59,65964.0,86.6065,87.1555,85.7969,87.0903,65964.0
2016-01-22 10:00:00,93.67,93.88,93.21,93.43,66409.0,87.1648,87.3602,86.7367,86.9414,66409.0
2016-01-22 10:30:00,93.49,93.66,93.23,93.24,50263.0,86.9973,87.1555,86.7553,86.7646,50263.0
2016-01-22 11:00:00,93.27,93.63,93.24,93.32,62034.0,86.7926,87.1276,86.7646,86.8391,62034.0
2016-01-22 11:30:00,93.37,93.41,92.96,93.16,30496.0,86.8856,86.9228,86.5041,86.6902,30496.0
2016-01-22 12:00:00,93.21,93.51,93.19,93.41,37271.0,86.7367,87.0159,86.7181,86.9228,37271.0
2016-01-22 12:30:00,93.42,93.53,93.31,93.47,35986.0,86.9321,87.0345,86.8298,86.9787,35986.0
2016-01-22 13:00:00,93.45,93.62,93.29,93.5,47195.0,86.9601,87.1183,86.8112,87.0066,47195.0
2016-01-22 13:30:00,93.5,93.58,93.41,93.54,41959.0,87.0066,87.081,86.9228,87.0438,41959.0
2016-01-22 14:00:00,93.53,94.0,93.5,93.69,39767.0,87.0345,87.4719,87.0066,87.1834,39767.0
2016-01-22 14:30:00,93.66,93.76,93.45,93.7,42929.0,87.1555,87.2485,86.9601,87.1927,42929.0
2016-01-22 15:00:00,93.72,93.72,93.37,93.66,51326.0,87.2113,87.2113,86.8856,87.1555,51326.0
2016-01-22 15:30:00,93.65,93.68,93.41,93.6,193415.0,87.1462,87.1741,86.9228,87.0996,193415.0
2016-01-25 09:30:00,93.47,93.66,93.03,93.14,53267.0,86.9787,87.1555,86.5692,86.6716,53267.0
2016-01-25 10:00:00,93.13,93.36,92.84,92.87,42829.0,86.6623,86.8763,86.3924,86.4203,42829.0
2016-01-25 10:30:00,92.88,92.88,92.21,92.31,83028.0,86.4296,86.4296,85.8062,85.8992,83028.0
2016-01-25 11:00:00,92.29,92.44,91.81,92.44,50905.0,85.8806,86.0202,85.434,86.0202,50905.0
2016-01-25 11:30:00,92.43,92.8,92.33,92.63,58489.0,86.0109,86.3552,85.9178,86.197,58489.0
2016-01-25 12:00:00,92.62,92.79,92.56,92.68,48803.0,86.1877,86.3459,86.1319,86.2435,48803.0
2016-01-25 12:30:00,92.68,93.0,92.61,92.98,34855.0,86.2435,86.5413,86.1784,86.5227,34855.0
2016-01-25 13:00:00,92.98,93.13,92.91,92.96,48308.0,86.5227,86.6623,86.4576,86.5041,48308.0
2016-01-25 13:30:00,92.97,93.02,92.56,92.6,63754.0,86.5134,86.5599,86.1319,86.1691,63754.0
2016-01-25 14:00:00,92.6,92.79,92.54,92.75,66402.0,86.1691,86.3459,86.1133,86.3087,66402.0
2016-01-25 14:30:00,92.75,92.78,92.46,92.67,85487.0,86.3087,86.3366,86.0388,86.2342,85487.0
2016-01-25 15:00:00,92.68,92.8,92.0,92.03,113815.0,86.2435,86.3552,85.6108,85.6387,113815.0
2016-01-25 15:30:00,92.01,92.11,91.59,91.73,196644.0,85.6201,85.7131,85.2292,85.3595,196644.0
2016-01-26 09:30:00,91.94,92.05,91.03,91.66,59034.0,85.5549,85.6573,84.7081,85.2944,59034.0
2016-01-26 10:00:00,91.74,92.4,91.71,92.25,57648.0,85.3688,85.983,85.3409,85.8434,57648.0
2016-01-26 10:30:00,92.28,92.52,92.19,92.27,54839.0,85.8713,86.0946,85.7876,85.862,54839.0
2016-01-26 11:00:00,92.26,92.53,92.02,92.18,37789.0,85.8527,86.104,85.6294,85.7783,37789.0
2016-01-26 11:30:00,92.15,92.3,91.81,92.2,38796.0,85.7503,85.8899,85.434,85.7969,38796.0
2016-01-26 12:00:00,92.19,92.7,92.19,92.63,27400.0,85.7876,86.2621,85.7876,86.197,27400.0
2016-01-26 12:30:00,92.59,92.62,92.2,92.25,68133.0,86.1598,86.1877,85.7969,85.8434,68133.0
2016-01-26 13:00:00,92.3,92.55,92.13,92.42,112716.0,85.8899,86.1226,85.7317,86.0016,112716.0
2016-01-26 13:30:00,92.4,92.43,92.22,92.39,51836.0,85.983,86.0109,85.8155,85.9737,51836.0
2016-01-26 14:00:00,92.37,92.37,92.18,92.26,80965.0,85.9551,85.9551,85.7783,85.8527,80965.0
2016-01-26 14:30:00,92.24,92.48,92.15,92.36,78123.0,85.8341,86.0574,85.7503,85.9458,78123.0
2016-01-26 15:00:00,92.34,92.49,92.11,92.31,61607.0,85.9271,86.0667,85.7131,85.8992,61607.0
2016-01-26 15:30:00,92.33,92.71,92.15,92.65,155213.0,85.9178,86.2715,85.7503,86.2156,155213.0
2016-01-27 09:30:00,92.36,92.77,92.09,92.54,58988.0,85.9458,86.3273,85.6945,86.1133,58988.0
2016-01-27 10:00:00,92.54,92.58,91.57,91.57,61773.0,86.1133,86.1505,85.2106,85.2106,61773.0
2016-01-27 10:30:00,91.65,92.24,91.65,91.99,31663.0,85.2851,85.8341,85.2851,85.6015,31663.0
2016-01-27 11:00:00,91.99,92.42,91.89,92.4,41106.0,85.6015,86.0016,85.5084,85.983,41106.0
2016-01-27 11:30:00,92.38,92.96,92.37,92.81,21147.0,85.9644,86.5041,85.9551,86.3645,21147.0
2016-01-27 12:00:00,92.79,93.26,92.79,93.09,27121.0,86.3459,86.7833,86.3459,86.6251,27121.0
2016-01-27 12:30:00,93.1,93.17,92.85,92.87,20327.0,86.6344,86.6995,86.4017,86.4203,20327.0
2016-01-27 13:00:00,92.9,93.0,92.53,92.54,31553.0,86.4483,86.5413,86.104,86.1133,31553.0
2016-01-27 13:30:00,92.44,92.58,92.29,92.55,22261.0,86.0202,86.1505,85.8806,86.1226,22261.0
2016-01-27 14:00:00,92.5,92.85,91.65,91.8,58869.0,86.076,86.4017,85.2851,85.4247,58869.0
2016-01-27 14:30:00,91.77,91.9,91.09,91.23,49527.0,85.3967,85.5177,84.764,84.8942,49527.0
2016-01-27 15:00:00,91.2,91.24,90.52,90.78,73171.0,84.8663,84.9035,84.2335,84.4755,73171.0
2016-01-27 15:30:00,90.76,90.91,90.45,90.76,154718.0,84.4569,84.5965,84.1684,84.4569,154718.0
2016-01-28 09:30:00,91.79,92.22,91.46,91.92,122705.0,85.4153,85.8155,85.1083,85.5363,122705.0
2016-01-28 10:00:00,91.86,91.9,90.85,91.06,57371.0,85.4805,85.5177,84.5406,84.736,57371.0
2016-01-28 10:30:00,91.05,91.7,90.7,91.62,106232.0,84.7267,85.3316,84.401,85.2572,106232.0
2016-01-28 11:00:00,91.63,92.01,91.58,91.65,74596.0,85.2665,85.6201,85.2199,85.2851,74596.0
2016-01-28 11:30:00,91.65,91.68,90.97,91.1,45826.0,85.2851,85.313,84.6523,84.7733,45826.0
2016-01-28 12:00:00,91.06,91.67,91.06,91.65,54289.0,84.736,85.3037,84.736,85.2851,54289.0
2016-01-28 12:30:00,91.64,91.94,91.49,91.54,40529.0,85.2758,85.5549,85.1362,85.1827,40529.0
2016-01-28 13:00:00,91.54,91.76,91.19,91.53,18833.0,85.1827,85.3874,84.857,85.1734,18833.0
2016-01-28 13:30:00,91.57,91.75,91.31,91.31,22569.0,85.2106,85.3781,84.9687,84.9687,22569.0
2016-01-28 14:00:00,91.36,91.9,91.36,91.9,33442.0,85.0152,85.5177,85.0152,85.5177,33442.0
2016-01-28 14:30:00,91.93,92.03,91.55,91.59,28722.0,85.5456,85.6387,85.192,85.2292,28722.0
2016-01-28 15:00:00,91.57,91.9,91.48,91.63,52807.0,85.2106,85.5177,85.1269,85.2665,52807.0
2016-01-28 15:30:00,91.62,92.14,91.62,92.03,224577.0,85.2572,85.741,85.2572,85.6387,224577.0
2016-01-29 09:30:00,92.7,93.64,92.09,93.61,79789.0,86.2621,87.1369,85.6945,87.1089,79789.0
2016-01-29 10:00:00,93.55,93.94,93.33,93.76,68452.0,87.0531,87.416,86.8484,87.2485,68452.0
2016-01-29 10:30:00,93.76,94.34,93.7,93.8,75892.0,87.2485,87.7883,87.1927,87.2858,75892.0
2016-01-29 11:00:00,93.84,94.21,93.77,93.89,48827.0,87.323,87.6673,87.2578,87.3695,48827.0
2016-01-29 11:30:00,93.87,94.66,93.82,94.46,67620.0,87.3509,88.086,87.3044,87.8999,67620.0
2016-01-29 12:00:00,94.47,94.96,94.38,94.86,62842.0,87.9092,88.3652,87.8255,88.2721,62842.0
2016-01-29 12:30:00,94.82,95.09,94.73,94.93,63681.0,88.2349,88.4862,88.1512,88.3373,63681.0
2016-01-29 13:00:00,94.91,94.99,94.64,94.75,96632.0,88.3187,88.3931,88.0674,88.1698,96632.0
2016-01-29 13:30:00,94.77,95.1,94.71,94.99,62342.0,88.1884,88.4955,88.1326,88.3931,62342.0
2016-01-29 14:00:00,94.97,95.29,94.82,95.26,89938.0,88.3745,88.6723,88.2349,88.6444,89938.0
2016-01-29 14:30:00,95.23,95.32,95.08,95.15,97451.0,88.6164,88.7002,88.4769,88.542,97451.0
2016-01-29 15:00:00,95.18,95.51,95.03,95.45,59723.0,88.5699,88.877,88.4303,88.8212,59723.0
2016-01-29 15:30:00,95.49,95.63,95.25,95.5,407938.0,88.8584,88.9887,88.6351,88.8677,407938.0
2016-02-01 09:30:00,95.19,95.92,94.36,95.75,98521.0,88.5792,89.2585,87.8069,89.1003,98521.0
2016-02-01 10:00:00,95.77,95.91,95.37,95.8,64025.0,89.1189,89.2492,88.7467,89.1469,64025.0
2016-02-01 10:30:00,95.82,95.96,95.57,95.83,83435.0,89.1655,89.2957,88.9328,89.1748,83435.0
2016-02-01 11:00:00,95.84,95.86,95.34,95.5,103785.0,89.1841,89.2027,88.7188,88.8677,103785.0
2016-02-01 11:30:00,95.5,95.99,95.43,95.91,59857.0,88.8677,89.3237,88.8026,89.2492,59857.0
2016-02-01 12:00:00,95.94,95.98,95.37,95.38,35003.0,89.2771,89.3144,88.7467,88.756,35003.0
2016-02-01 12:30:00,95.4,95.77,95.4,95.61,46283.0,88.7746,89.1189,88.7746,88.9701,46283.0
2016-02-01 13:00:00,95.64,96.04,95.57,95.88,49726.0,88.998,89.3702,88.9328,89.2213,49726.0
2016-02-01 13:30:00,95.91,96.04,95.83,95.94,55902.0,89.2492,89.3702,89.1748,89.2771,55902.0
2016-02-01 14:00:00,95.94,96.16,95.8,96.13,57835.0,89.2771,89.4819,89.1469,89.4539,57835.0
2016-02-01 14:30:00,96.15,96.55,96.13,96.55,64374.0,89.4726,89.8448,89.4539,89.8448,64374.0
2016-02-01 15:00:00,96.52,96.97,96.38,96.94,86066.0,89.8169,90.2356,89.6866,90.2077,86066.0
2016-02-01 15:30:00,96.96,96.97,96.32,96.37,156950.0,90.2263,90.2356,89.6307,89.6773,156950.0
2016-02-02 09:30:00,95.31,95.66,94.56,95.39,195938.0,88.6909,89.0166,87.993,88.7653,195938.0
2016-02-02 10:00:00,95.31,95.46,95.03,95.36,84136.0,88.6909,88.8305,88.4303,88.7374,84136.0
2016-02-02 10:30:00,95.34,95.5,95.0,95.1,123656.0,88.7188,88.8677,88.4024,88.4955,123656.0
2016-02-02 11:00:00,95.11,95.31,94.96,95.07,100976.0,88.5048,88.6909,88.3652,88.4676,100976.0
2016-02-02 11:30:00,95.09,95.22,94.52,94.54,136690.0,88.4862,88.6071,87.9558,87.9744,136690.0
2016-02-02 12:00:00,94.54,94.55,94.11,94.32,113726.0,87.9744,87.9837,87.5742,87.7696,113726.0
2016-02-02 12:30:00,94.35,94.81,94.28,94.79,82024.0,87.7976,88.2256,87.7324,88.207,82024.0
2016-02-02 13:00:00,94.8,94.87,94.33,94.57,92474.0,88.2163,88.2814,87.7789,88.0023,92474.0
2016-02-02 13:30:00,94.55,94.64,94.36,94.4,117752.0,87.9837,88.0674,87.8069,87.8441,117752.0
2016-02-02 14:00:00,94.41,94.51,94.28,94.35,115966.0,87.8534,87.9464,87.7324,87.7976,115966.0
2016-02-02 14:30:00,94.34,94.58,94.0,94.01,145781.0,87.7883,88.0116,87.4719,87.4812,145781.0
2016-02-02 15:00:00,94.0,94.24,93.97,94.08,357794.0,87.4719,87.6952,87.4439,87.5463,357794.0
2016-02-02 15:30:00,94.08,94.31,94.0,94.13,278300.0,87.5463,87.7603,87.4719,87.5928,278300.0
2016-02-03 09:30:00,95.0,96.06,94.48,95.52,162843.0,88.4024,89.3888,87.9185,88.8863,162843.0
2016-02-03 10:00:00,95.45,95.5,94.14,94.19,93515.0,88.8212,88.8677,87.6021,87.6487,93515.0
2016-02-03 10:30:00,94.14,94.87,94.0,94.79,133865.0,87.6021,88.2814,87.4719,88.207,133865.0
2016-02-03 11:00:00,94.77,94.8,94.1,94.52,70719.0,88.1884,88.2163,87.5649,87.9558,70719.0
2016-02-03 11:30:00,94.54,95.06,94.44,94.95,109960.0,87.9744,88.4582,87.8813,88.3559,109960.0
2016-02-03 12:00:00,94.98,95.14,94.66,95.02,112203.0,88.3838,88.5327,88.086,88.421,112203.0
2016-02-03 12:30:00,95.0,95.12,94.7,95.06,106520.0,88.4024,88.5141,88.1233,88.4582,106520.0
2016-02-03 13:00:00,95.09,95.22,94.83,94.86,66126.0,88.4862,88.6071,88.2442,88.2721,66126.0
2016-02-03 13:30:00,94.84,94.85,94.33,94.5,80120.0,88.2535,88.2628,87.7789,87.9371,80120.0
2016-02-03 14:00:00,94.51,95.88,94.51,95.73,92462.0,87.9464,89.2213,87.9464,89.0817,92462.0
2016-02-03 14:30:00,95.71,96.18,95.57,96.09,80994.0,89.0631,89.5005,88.9328,89.4167,80994.0
2016-02-03 15:00:00,96.14,96.41,95.93,95.96,109517.0,89.4632,89.7145,89.2678,89.2957,109517.0
2016-02-03 15:30:00,95.92,96.12,95.61,95.88,185906.0,89.2585,89.4446,88.9701,89.2213,185906.0
2016-02-04 09:30:00,95.78,96.1,94.85,95.27,99724.0,89.1282,89.426,88.2628,88.6537,99724.0
2016-02-04 10:00:00,95.33,96.22,95.0,96.19,71051.0,88.7095,89.5377,88.4024,89.5098,71051.0
2016-02-04 10:30:00,96.17,96.61,95.92,96.55,65845.0,89.4912,89.9006,89.2585,89.8448,65845.0
2016-02-04 11:00:00,96.61,96.61,96.0,96.02,93461.0,89.9006,89.9006,89.333,89.3516,93461.0
2016-02-04 11:30:00,95.94,96.24,95.73,95.85,89267.0,89.2771,89.5563,89.0817,89.1934,89267.0
2016-02-04 12:00:00,95.91,96.56,95.81,96.24,65527.0,89.2492,89.8541,89.1562,89.5563,65527.0
2016-02-04 12:30:00,96.21,96.61,96.04,96.48,55534.0,89.5284,89.9006,89.3702,89.7796,55534.0
2016-02-04 13:00:00,96.45,96.93,96.44,96.69,118119.0,89.7517,90.1984,89.7424,89.975,118119.0
2016-02-04 13:30:00,96.69,96.82,95.91,95.96,70037.0,89.975,90.096,89.2492,89.2957,70037.0
2016-02-04 14:00:00,96.0,96.17,95.66,96.06,93653.0,89.333,89.4912,89.0166,89.3888,93653.0
2016-02-04 14:30:00,95.99,96.48,95.95,96.48,92860.0,89.3237,89.7796,89.2864,89.7796,92860.0
2016-02-04 15:00:00,96.42,96.64,96.08,96.3,83566.0,89.7238,89.9285,89.4074,89.6121,83566.0
2016-02-04 15:30:00,96.32,96.87,96.22,96.77,239511.0,89.6307,90.1425,89.5377,90.0495,239511.0
2016-02-05 09:30:00,96.09,96.25,94.53,94.73,185726.0,89.4167,89.5656,87.9651,88.1512,185726.0
2016-02-05 10:00:00,94.7,94.93,94.04,94.12,161927.0,88.1233,88.3373,87.5091,87.5835,161927.0
2016-02-05 10:30:00,94.11,94.32,93.78,93.86,271419.0,87.5742,87.7696,87.2671,87.3416,271419.0
2016-02-05 11:00:00,93.91,93.94,92.53,92.83,140003.0,87.3881,87.416,86.104,86.3831,140003.0
2016-02-05 11:30:00,92.84,93.0,92.46,92.71,169108.0,86.3924,86.5413,86.0388,86.2715,169108.0
2016-02-05 12:00:00,92.71,93.03,92.53,92.8,129012.0,86.2715,86.5692,86.104,86.3552,129012.0
2016-02-05 12:30:00,92.83,92.86,92.11,92.34,121378.0,86.3831,86.411,85.7131,85.9271,121378.0
2016-02-05 13:00:00,92.36,92.54,92.15,92.54,99663.0,85.9458,86.1133,85.7503,86.1133,99663.0
2016-02-05 13:30:00,92.5,92.5,91.48,91.83,129626.0,86.076,86.076,85.1269,85.4526,129626.0
2016-02-05 14:00:00,91.81,91.95,91.25,91.44,138916.0,85.434,85.5642,84.9128,85.0897,138916.0
2016-02-05 14:30:00,91.48,91.83,91.39,91.59,148703.0,85.1269,85.4526,85.0431,85.2292,148703.0
2016-02-05 15:00:00,91.58,92.03,91.24,92.0,210988.0,85.2199,85.6387,84.9035,85.6108,210988.0
2016-02-05 15:30:00,92.02,92.02,91.46,91.79,396418.0,85.6294,85.6294,85.1083,85.4153,396418.0
2016-02-08 09:30:00,90.91,91.0,89.56,89.94,220977.0,84.5965,84.6802,83.3402,83.6938,220977.0
2016-02-08 10:00:00,89.89,90.26,89.28,89.4,216650.0,83.6473,83.9916,83.0797,83.1913,216650.0
2016-02-08 10:30:00,89.46,90.17,89.41,89.51,138174.0,83.2472,83.9079,83.2006,83.2937,138174.0
2016-02-08 11:00:00,89.59,89.74,88.88,89.41,140982.0,83.3681,83.5077,82.7074,83.2006,140982.0
2016-02-08 11:30:00,89.41,89.73,89.25,89.67,102565.0,83.2006,83.4984,83.0517,83.4426,102565.0
2016-02-08 12:00:00,89.72,90.56,89.67,90.3,169834.0,83.4891,84.2708,83.4426,84.0288,169834.0
2016-02-08 12:30:00,90.28,90.59,89.71,89.82,128034.0,84.0102,84.2987,83.4798,83.5822,128034.0
2016-02-08 13:00:00,89.82,89.93,89.67,89.92,97976.0,83.5822,83.6845,83.4426,83.6752,97976.0
2016-02-08 13:30:00,89.93,90.12,89.45,89.5,102079.0,83.6845,83.8613,83.2379,83.2844,102079.0
2016-02-08 14:00:00,89.46,89.68,89.16,89.22,140399.0,83.2472,83.4519,82.968,83.0238,140399.0
2016-02-08 14:30:00,89.15,89.35,88.91,89.34,166376.0,82.9587,83.1448,82.7354,83.1355,166376.0
2016-02-08 15:00:00,89.34,90.09,89.26,90.09,241026.0,83.1355,83.8334,83.061,83.8334,241026.0
2016-02-08 15:30:00,90.07,91.23,90.07,90.9,381129.0,83.8148,84.8942,83.8148,84.5872,381129.0
2016-02-09 09:30:00,90.08,91.92,89.68,91.36,115796.0,83.8241,85.5363,83.4519,85.0152,115796.0
2016-02-09 10:00:00,91.22,92.14,91.2,91.3,83064.0,84.8849,85.741,84.8663,84.9594,83064.0
2016-02-09 10:30:00,91.2,91.24,90.21,90.27,88574.0,84.8663,84.9035,83.9451,84.0009,88574.0
2016-02-09 11:00:00,90.23,91.4,90.23,91.33,108761.0,83.9637,85.0524,83.9637,84.9873,108761.0
2016-02-09 11:30:00,91.31,91.49,90.29,90.3,137657.0,84.9687,85.1362,84.0195,84.0288,137657.0
2016-02-09 12:00:00,90.31,90.81,90.2,90.35,71829.0,84.0381,84.5034,83.9358,84.0754,71829.0
2016-02-09 12:30:00,90.31,90.37,89.98,90.1,78795.0,84.0381,84.094,83.731,83.8427,78795.0
2016-02-09 13:00:00,90.08,90.14,89.5,89.64,83590.0,83.8241,83.8799,83.2844,83.4147,83590.0
2016-02-09 13:30:00,89.69,90.06,89.49,89.92,86183.0,83.4612,83.8055,83.2751,83.6752,86183.0
2016-02-09 14:00:00,89.92,90.59,89.6,89.67,156533.0,83.6752,84.2987,83.3774,83.4426,156533.0
2016-02-09 14:30:00,89.69,90.67,89.58,90.44,102050.0,83.4612,84.3731,83.3588,84.1591,102050.0
2016-02-09 15:00:00,90.47,91.37,90.41,90.59,128713.0,84.187,85.0245,84.1312,84.2987,128713.0
2016-02-09 15:30:00,90.62,90.76,90.0,90.13,221107.0,84.3266,84.4569,83.7497,83.8706,221107.0
2016-02-10 09:30:00,91.28,91.96,90.74,91.75,140288.0,84.9408,85.5735,84.4383,85.3781,140288.0
2016-02-10 10:00:00,91.81,92.24,91.5,92.06,105382.0,85.434,85.8341,85.1455,85.6666,105382.0
2016-02-10 10:30:00,92.0,92.41,90.98,91.09,141426.0,85.6108,85.9923,84.6616,84.764,141426.0
2016-02-10 11:00:00,91.04,91.43,90.56,90.93,153425.0,84.7174,85.0803,84.2708,84.6151,153425.0
2016-02-10 11:30:00,90.95,91.36,90.45,91.21,87157.0,84.6337,85.0152,84.1684,84.8756,87157.0
2016-02-10 12:00:00,91.26,91.45,90.8,91.41,83912.0,84.9222,85.099,84.4941,85.0617,83912.0
2016-02-10 12:30:00,91.43,91.52,91.09,91.38,85897.0,85.0803,85.1641,84.764,85.0338,85897.0
2016-02-10 13:00:00,91.4,91.57,91.11,91.19,66599.0,85.0524,85.2106,84.7826,84.857,66599.0
2016-02-10 13:30:00,91.19,91.29,90.84,90.97,65126.0,84.857,84.9501,84.5313,84.6523,65126.0
2016-02-10 14:00:00,90.98,91.41,90.8,90.88,98826.0,84.6616,85.0617,84.4941,84.5685,98826.0
2016-02-10 14:30:00,90.87,91.08,90.31,90.46,97736.0,84.5592,84.7547,84.0381,84.1777,97736.0
2016-02-10 15:00:00,90.46,91.18,90.06,90.18,119451.0,84.1777,84.8477,83.8055,83.9172,119451.0
2016-02-10 15:30:00,90.22,90.47,89.95,90.26,278598.0,83.9544,84.187,83.7031,83.9916,278598.0
2016-02-11 09:30:00,88.17,90.03,88.17,89.86,117486.0,82.0467,83.7776,82.0467,83.6194,117486.0
2016-02-11 10:00:00,89.85,90.0,89.39,89.59,92721.0,83.6101,83.7497,83.182,83.3681,92721.0
2016-02-11 10:30:00,89.63,90.17,89.45,89.69,106185.0,83.4054,83.9079,83.2379,83.4612,106185.0
2016-02-11 11:00:00,89.73,89.92,89.04,89.05,100779.0,83.4984,83.6752,82.8563,82.8656,100779.0
2016-02-11 11:30:00,89.04,89.66,88.83,89.51,58887.0,82.8563,83.4333,82.6609,83.2937,58887.0
2016-02-11 12:00:00,89.48,89.85,89.12,89.28,47863.0,83.2658,83.6101,82.9308,83.0797,47863.0
2016-02-11 12:30:00,89.23,89.8,88.92,89.7,54047.0,83.0331,83.5635,82.7447,83.4705,54047.0
2016-02-11 13:00:00,89.72,90.09,89.54,89.86,63798.0,83.4891,83.8334,83.3216,83.6194,63798.0
2016-02-11 13:30:00,89.8,89.97,89.31,89.57,83306.0,83.5635,83.7217,83.1076,83.3495,83306.0
2016-02-11 14:00:00,89.54,89.78,89.47,89.52,105013.0,83.3216,83.5449,83.2565,83.303,105013.0
2016-02-11 14:30:00,89.51,91.11,89.26,90.78,131300.0,83.2937,84.7826,83.061,84.4755,131300.0
2016-02-11 15:00:00,90.8,91.43,90.42,91.39,147494.0,84.4941,85.0803,84.1405,85.0431,147494.0
2016-02-11 15:30:00,91.42,92.07,91.11,91.41,475091.0,85.071,85.6759,84.7826,85.0617,475091.0
2016-02-12 09:30:00,93.03,93.72,91.64,91.8,127846.0,86.5692,87.2113,85.2758,85.4247,127846.0
2016-02-12 10:00:00,91.69,93.39,91.5,93.28,130794.0,85.3223,86.9042,85.1455,86.8019,130794.0
2016-02-12 10:30:00,93.26,93.72,92.99,93.5,143081.0,86.7833,87.2113,86.532,87.0066,143081.0
2016-02-12 11:00:00,93.5,94.23,93.5,94.0,132075.0,87.0066,87.6859,87.0066,87.4719,132075.0
2016-02-12 11:30:00,94.08,94.22,93.52,93.64,104727.0,87.5463,87.6766,87.0252,87.1369,104727.0
2016-02-12 12:00:00,93.65,94.2,93.64,94.12,95840.0,87.1462,87.658,87.1369,87.5835,95840.0
2016-02-12 12:30:00,94.06,94.12,93.77,93.77,77579.0,87.5277,87.5835,87.2578,87.2578,77579.0
2016-02-12 13:00:00,93.77,93.83,93.31,93.52,75774.0,87.2578,87.3137,86.8298,87.0252,75774.0
2016-02-12 13:30:00,93.54,93.63,93.32,93.58,83364.0,87.0438,87.1276,86.8391,87.081,83364.0
2016-02-12 14:00:00,93.58,94.13,93.54,94.03,103355.0,87.081,87.5928,87.0438,87.4998,103355.0
2016-02-12 14:30:00,94.04,94.17,94.0,94.07,109503.0,87.5091,87.6301,87.4719,87.537,109503.0
2016-02-12 15:00:00,94.04,94.37,94.0,94.25,110536.0,87.5091,87.8162,87.4719,87.7045,110536.0
2016-02-12 15:30:00,94.21,94.7,93.99,94.57,473649.0,87.6673,88.1233,87.4626,88.0023,473649.0
2016-02-16 09:30:00,93.7,95.81,93.7,94.55,173413.0,87.1927,89.1562,87.1927,87.9837,173413.0
2016-02-16 10:00:00,94.52,94.75,94.1,94.16,126034.0,87.9558,88.1698,87.5649,87.6208,126034.0
2016-02-16 10:30:00,94.14,94.53,94.0,94.02,185571.0,87.6021,87.9651,87.4719,87.4905,185571.0
2016-02-16 11:00:00,94.01,94.2,93.68,94.0,93412.0,87.4812,87.658,87.1741,87.4719,93412.0
2016-02-16 11:30:00,94.0,94.36,93.95,94.34,59594.0,87.4719,87.8069,87.4253,87.7883,59594.0
2016-02-16 12:00:00,94.37,94.79,94.26,94.69,67561.0,87.8162,88.207,87.7138,88.1139,67561.0
2016-02-16 12:30:00,94.69,94.74,94.35,94.68,72756.0,88.1139,88.1605,87.7976,88.1046,72756.0
2016-02-16 13:00:00,94.68,95.07,94.54,94.87,75107.0,88.1046,88.4676,87.9744,88.2814,75107.0
2016-02-16 13:30:00,94.91,95.26,94.81,95.19,64340.0,88.3187,88.6444,88.2256,88.5792,64340.0
2016-02-16 14:00:00,95.18,95.2,94.66,94.74,89672.0,88.5699,88.5885,88.086,88.1605,89672.0
2016-02-16 14:30:00,94.88,94.92,94.62,94.9,88487.0,88.2907,88.328,88.0488,88.3094,88487.0
2016-02-16 15:00:00,94.9,95.23,94.72,95.21,167981.0,88.3094,88.6164,88.1419,88.5978,167981.0
2016-02-16 15:30:00,95.22,95.46,95.14,95.36,248066.0,88.6071,88.8305,88.5327,88.7374,248066.0
2016-02-17 09:30:00,95.82,96.63,95.41,96.34,142209.0,89.1655,89.9192,88.7839,89.6494,142209.0
2016-02-17 10:00:00,96.3,97.11,96.22,97.08,78407.0,89.6121,90.3659,89.5377,90.338,78407.0
2016-02-17 10:30:00,97.08,97.59,96.73,97.46,139252.0,90.338,90.8125,90.0123,90.6916,139252.0
2016-02-17 11:00:00,97.45,97.78,97.11,97.36,90509.0,90.6823,90.9893,90.3659,90.5985,90509.0
2016-02-17 11:30:00,97.36,97.81,97.25,97.78,76123.0,90.5985,91.0173,90.4962,90.9893,76123.0
2016-02-17 12:00:00,97.78,97.87,97.55,97.8,136656.0,90.9893,91.0731,90.7753,91.008,136656.0
2016-02-17 12:30:00,97.82,98.28,97.81,98.13,76883.0,91.0266,91.4546,91.0173,91.315,76883.0
2016-02-17 13:00:00,98.1,98.13,97.95,98.09,61088.0,91.2871,91.315,91.1475,91.2778,61088.0
2016-02-17 13:30:00,98.07,98.16,97.99,98.15,35983.0,91.2592,91.343,91.1848,91.3337,35983.0
2016-02-17 14:00:00,98.11,98.59,98.03,98.45,51359.0,91.2964,91.7431,91.222,91.6128,51359.0
2016-02-17 14:30:00,98.43,98.68,98.21,98.24,48132.0,91.5942,91.8268,91.3895,91.4174,48132.0
2016-02-17 15:00:00,98.25,98.46,98.11,98.29,85569.0,91.4267,91.6221,91.2964,91.4639,85569.0
2016-02-17 15:30:00,98.3,98.39,98.1,98.36,216268.0,91.4732,91.557,91.2871,91.5291,216268.0
2016-02-18 09:30:00,97.79,98.66,97.49,97.53,133109.0,90.9987,91.8082,90.7195,90.7567,133109.0
2016-02-18 10:00:00,97.49,97.86,97.35,97.76,101388.0,90.7195,91.0638,90.5892,90.9707,101388.0
2016-02-18 10:30:00,97.76,97.76,97.14,97.14,96214.0,90.9707,90.9707,90.3938,90.3938,96214.0
2016-02-18 11:00:00,97.17,97.47,96.94,97.43,96090.0,90.4217,90.7009,90.2077,90.6637,96090.0
2016-02-18 11:30:00,97.45,97.52,97.09,97.35,69589.0,90.6823,90.7474,90.3473,90.5892,69589.0
2016-02-18 12:00:00,97.37,97.44,97.14,97.25,65127.0,90.6078,90.673,90.3938,90.4962,65127.0
2016-02-18 12:30:00,97.27,97.36,97.0,97.14,67592.0,90.5148,90.5985,90.2635,90.3938,67592.0
2016-02-18 13:00:00,97.14,97.24,96.96,97.02,87913.0,90.3938,90.4869,90.2263,90.2821,87913.0
2016-02-18 13:30:00,97.03,97.09,96.78,96.92,58833.0,90.2914,90.3473,90.0588,90.1891,58833.0
2016-02-18 14:00:00,96.91,97.06,96.72,96.95,75301.0,90.1798,90.3194,90.003,90.217,75301.0
2016-02-18 14:30:00,96.95,97.15,96.76,96.76,72026.0,90.217,90.4031,90.0402,90.0402,72026.0
2016-02-18 15:00:00,96.77,96.93,96.44,96.59,107665.0,90.0495,90.1984,89.7424,89.882,107665.0
2016-02-18 15:30:00,96.61,96.67,96.09,96.45,273831.0,89.9006,89.9564,89.4167,89.7517,273831.0
2016-02-19 09:30:00,96.5,96.64,95.31,95.63,366045.0,89.7982,89.9285,88.6909,88.9887,366045.0
2016-02-19 10:00:00,95.55,96.6,95.44,96.41,135824.0,88.9142,89.8913,88.8119,89.7145,135824.0
2016-02-19 10:30:00,96.41,96.91,96.32,96.62,102948.0,89.7145,90.1798,89.6307,89.9099,102948.0
2016-02-19 11:00:00,96.6,97.25,96.37,97.21,64754.0,89.8913,90.4962,89.6773,90.4589,64754.0
2016-02-19 11:30:00,97.27,97.48,96.82,96.87,64454.0,90.5148,90.7102,90.096,90.1425,64454.0
2016-02-19 12:00:00,96.85,97.14,96.75,96.97,73962.0,90.1239,90.3938,90.0309,90.2356,73962.0
2016-02-19 12:30:00,96.98,97.32,96.93,97.16,35707.0,90.2449,90.5613,90.1984,90.4124,35707.0
2016-02-19 13:00:00,97.16,97.44,97.15,97.39,41186.0,90.4124,90.673,90.4031,90.6264,41186.0
2016-02-19 13:30:00,97.42,97.61,97.3,97.55,45102.0,90.6544,90.8312,90.5427,90.7753,45102.0
2016-02-19 14:00:00,97.54,97.59,97.35,97.38,62565.0,90.766,90.8125,90.5892,90.6171,62565.0
2016-02-19 14:30:00,97.42,97.43,96.97,97.1,56486.0,90.6544,90.6637,90.2356,90.3566,56486.0
2016-02-19 15:00:00,97.05,97.6,97.05,97.57,96928.0,90.31,90.8219,90.31,90.7939,96928.0
2016-02-19 15:30:00,97.58,97.6,97.19,97.19,356842.0,90.8032,90.8219,90.4403,90.4403,356842.0
2016-02-22 09:30:00,98.18,98.71,97.85,98.08,143172.0,91.3616,91.8548,91.0545,91.2685,143172.0
2016-02-22 10:00:00,98.06,98.25,97.42,97.5,109568.0,91.2499,91.4267,90.6544,90.7288,109568.0
2016-02-22 10:30:00,97.53,97.89,97.2,97.47,66515.0,90.7567,91.0917,90.4496,90.7009,66515.0
2016-02-22 11:00:00,97.46,97.67,97.26,97.51,158798.0,90.6916,90.887,90.5055,90.7381,158798.0
2016-02-22 11:30:00,97.5,97.59,97.13,97.2,118581.0,90.7288,90.8125,90.3845,90.4496,118581.0
2016-02-22 12:00:00,97.2,97.25,97.0,97.22,91752.0,90.4496,90.4962,90.2635,90.4682,91752.0
2016-02-22 12:30:00,97.24,97.6,97.24,97.36,64540.0,90.4869,90.8219,90.4869,90.5985,64540.0
2016-02-22 13:00:00,97.34,97.93,97.32,97.9,104507.0,90.5799,91.1289,90.5613,91.101,104507.0
2016-02-22 13:30:00,97.88,98.41,97.87,98.18,45352.0,91.0824,91.5756,91.0731,91.3616,45352.0
2016-02-22 14:00:00,98.16,98.16,97.94,98.0,43680.0,91.343,91.343,91.1382,91.1941,43680.0
2016-02-22 14:30:00,97.99,98.09,97.95,98.02,38276.0,91.1848,91.2778,91.1475,91.2127,38276.0
2016-02-22 15:00:00,98.03,98.09,97.79,97.99,73753.0,91.222,91.2778,90.9987,91.1848,73753.0
2016-02-22 15:30:00,97.98,98.27,97.95,98.25,248388.0,91.1755,91.4453,91.1475,91.4267,248388.0
2016-02-23 09:30:00,97.49,98.12,97.18,97.2,319933.0,90.7195,91.3057,90.431,90.4496,319933.0
2016-02-23 10:00:00,97.16,97.26,96.24,96.97,220379.0,90.4124,90.5055,89.5563,90.2356,220379.0
2016-02-23 10:30:00,96.94,97.2,96.67,96.86,72666.0,90.2077,90.4496,89.9564,90.1332,72666.0
2016-02-23 11:00:00,96.84,97.08,96.6,97.08,93911.0,90.1146,90.338,89.8913,90.338,93911.0
2016-02-23 11:30:00,97.06,97.45,96.98,97.3,69846.0,90.3194,90.6823,90.2449,90.5427,69846.0
2016-02-23 12:00:00,97.26,97.29,96.94,97.29,56810.0,90.5055,90.5334,90.2077,90.5334,56810.0
2016-02-23 12:30:00,97.27,97.54,97.21,97.52,47730.0,90.5148,90.766,90.4589,90.7474,47730.0
2016-02-23 13:00:00,97.48,97.57,97.4,97.49,50947.0,90.7102,90.7939,90.6357,90.7195,50947.0
2016-02-23 13:30:00,97.46,97.6,97.32,97.6,79860.0,90.6916,90.8219,90.5613,90.8219,79860.0
2016-02-23 14:00:00,97.56,97.75,97.4,97.64,62375.0,90.7846,90.9614,90.6357,90.8591,62375.0
2016-02-23 14:30:00,97.65,97.71,97.34,97.36,60402.0,90.8684,90.9242,90.5799,90.5985,60402.0
2016-02-23 15:00:00,97.36,97.42,97.14,97.3,94480.0,90.5985,90.6544,90.3938,90.5427,94480.0
2016-02-23 15:30:00,97.31,97.58,97.29,97.39,231446.0,90.552,90.8032,90.5334,90.6264,231446.0
2016-02-24 09:30:00,96.35,96.65,95.41,96.15,125604.0,89.6587,89.9378,88.7839,89.4726,125604.0
2016-02-24 10:00:00,96.08,96.48,95.87,96.36,177258.0,89.4074,89.7796,89.212,89.668,177258.0
2016-02-24 10:30:00,96.36,96.83,96.16,96.77,113814.0,89.668,90.1053,89.4819,90.0495,113814.0
2016-02-24 11:00:00,96.81,97.19,96.56,97.05,126302.0,90.0867,90.4403,89.8541,90.31,126302.0
2016-02-24 11:30:00,97.08,97.58,96.97,97.17,161373.0,90.338,90.8032,90.2356,90.4217,161373.0
2016-02-24 12:00:00,97.18,97.4,96.97,97.25,135455.0,90.431,90.6357,90.2356,90.4962,135455.0
2016-02-24 12:30:00,97.26,97.3,96.9,97.2,109200.0,90.5055,90.5427,90.1705,90.4496,109200.0
2016-02-24 13:00:00,97.21,97.44,97.04,97.3,104962.0,90.4589,90.673,90.3007,90.5427,104962.0
2016-02-24 13:30:00,97.31,97.7,97.31,97.52,71659.0,90.552,90.9149,90.552,90.7474,71659.0
2016-02-24 14:00:00,97.53,98.24,97.44,98.15,92189.0,90.7567,91.4174,90.673,91.3337,92189.0
2016-02-24 14:30:00,98.12,98.22,97.99,98.03,88920.0,91.3057,91.3988,91.1848,91.222,88920.0
2016-02-24 15:00:00,98.05,98.59,98.0,98.53,94748.0,91.2406,91.7431,91.1941,91.6873,94748.0
2016-02-24 15:30:00,98.54,98.98,98.4,98.84,409820.0,91.6966,92.106,91.5663,91.9757,409820.0
2016-02-25 09:30:00,99.1,99.57,98.49,98.51,135101.0,92.2177,92.655,91.65,91.6687,135101.0
2016-02-25 10:00:00,98.5,98.62,98.07,98.29,97037.0,91.6593,91.771,91.2592,91.4639,97037.0
2016-02-25 10:30:00,98.35,98.53,97.98,98.1,97388.0,91.5198,91.6873,91.1755,91.2871,97388.0
2016-02-25 11:00:00,98.06,98.34,97.94,98.06,98333.0,91.2499,91.5105,91.1382,91.2499,98333.0
2016-02-25 11:30:00,98.02,98.47,98.01,98.35,63396.0,91.2127,91.6314,91.2034,91.5198,63396.0
2016-02-25 12:00:00,98.37,98.55,98.3,98.43,63643.0,91.5384,91.7059,91.4732,91.5942,63643.0
2016-02-25 12:30:00,98.4,98.49,98.02,98.49,56592.0,91.5663,91.65,91.2127,91.65,56592.0
2016-02-25 13:00:00,98.45,98.73,98.27,98.73,113980.0,91.6128,91.8734,91.4453,91.8734,113980.0
2016-02-25 13:30:00,98.74,99.14,98.74,98.81,207314.0,91.8827,92.2549,91.8827,91.9478,207314.0
2016-02-25 14:00:00,98.83,99.22,98.73,98.99,105948.0,91.9664,92.3293,91.8734,92.1153,105948.0
2016-02-25 14:30:00,98.97,99.47,98.93,99.47,165114.0,92.0967,92.562,92.0595,92.562,165114.0
2016-02-25 15:00:00,99.45,99.68,99.31,99.37,207206.0,92.5434,92.7574,92.4131,92.4689,207206.0
2016-02-25 15:30:00,99.38,100.16,99.3,100.07,459050.0,92.4782,93.2041,92.4038,93.1203,459050.0
2016-02-26 09:30:00,100.91,101.0,97.01,97.41,474234.0,93.902,93.9857,90.2728,90.645,474234.0
2016-02-26 10:00:00,97.41,97.57,96.27,96.57,259354.0,90.645,90.7939,89.5842,89.8634,259354.0
2016-02-26 10:30:00,96.62,96.78,95.96,96.3,226162.0,89.9099,90.0588,89.2957,89.6121,226162.0
2016-02-26 11:00:00,96.32,96.33,95.35,95.38,202858.0,89.6307,89.64,88.7281,88.756,202858.0
2016-02-26 11:30:00,95.35,95.54,94.26,94.35,179145.0,88.7281,88.9049,87.7138,87.7976,179145.0
2016-02-26 12:00:00,94.37,94.83,94.1,94.8,236917.0,87.8162,88.2442,87.5649,88.2163,236917.0
2016-02-26 12:30:00,94.83,95.41,94.59,94.95,199964.0,88.2442,88.7839,88.0209,88.3559,199964.0
2016-02-26 13:00:00,94.98,95.5,94.87,95.01,110268.0,88.3838,88.8677,88.2814,88.4117,110268.0
2016-02-26 13:30:00,95.01,95.16,94.65,94.8,112945.0,88.4117,88.5513,88.0767,88.2163,112945.0
2016-02-26 14:00:00,94.8,95.41,94.67,95.33,217605.0,88.2163,88.7839,88.0953,88.7095,217605.0
2016-02-26 14:30:00,95.33,95.99,95.04,95.91,185638.0,88.7095,89.3237,88.4396,89.2492,185638.0
2016-02-26 15:00:00,95.86,96.57,95.64,96.24,223995.0,89.2027,89.8634,88.998,89.5563,223995.0
2016-02-26 15:30:00,96.25,96.25,95.63,95.75,537450.0,89.5656,89.5656,88.9887,89.1003,537450.0
2016-02-29 09:30:00,95.37,96.1,94.96,95.86,179820.0,88.7467,89.426,88.3652,89.2027,179820.0
2016-02-29 10:00:00,95.85,95.92,95.35,95.84,188940.0,89.1934,89.2585,88.7281,89.1841,188940.0
2016-02-29 10:30:00,95.86,96.43,95.79,96.13,178886.0,89.2027,89.7331,89.1376,89.4539,178886.0
2016-02-29 11:00:00,96.13,96.71,95.82,96.71,199348.0,89.4539,89.9937,89.1655,89.9937,199348.0
2016-02-29 11:30:00,96.71,96.99,96.58,96.65,235150.0,89.9937,90.2542,89.8727,89.9378,235150.0
2016-02-29 12:00:00,96.66,97.11,96.66,97.01,225350.0,89.9471,90.3659,89.9471,90.2728,225350.0
2016-02-29 12:30:00,97.0,97.11,96.75,96.82,197342.0,90.2635,90.3659,90.0309,90.096,197342.0
2016-02-29 13:00:00,96.83,97.15,96.66,96.83,277922.0,90.1053,90.4031,89.9471,90.1053,277922.0
2016-02-29 13:30:00,96.8,97.32,96.75,97.28,290390.0,90.0774,90.5613,90.0309,90.5241,290390.0
2016-02-29 14:00:00,97.28,97.3,96.28,96.6,183736.0,90.5241,90.5427,89.5935,89.8913,183736.0
2016-02-29 14:30:00,96.56,97.06,96.47,97.0,281174.0,89.8541,90.3194,89.7703,90.2635,281174.0
2016-02-29 15:00:00,96.99,97.0,96.37,96.96,347788.0,90.2542,90.2635,89.6773,90.2263,347788.0
2016-02-29 15:30:00,96.97,97.22,96.62,96.65,772086.0,90.2356,90.4682,89.9099,89.9378,772086.0
2016-03-01 09:30:00,97.67,97.85,96.58,96.9,236707.0,90.887,91.0545,89.8727,90.1705,236707.0
2016-03-01 10:00:00,96.94,97.66,96.69,97.44,109685.0,90.2077,90.8777,89.975,90.673,109685.0
2016-03-01 10:30:00,97.4,98.06,97.3,97.93,119038.0,90.6357,91.2499,90.5427,91.1289,119038.0
2016-03-01 11:00:00,97.92,98.23,97.89,98.2,179366.0,91.1196,91.4081,91.0917,91.3802,179366.0
2016-03-01 11:30:00,98.2,98.51,97.84,97.86,116045.0,91.3802,91.6687,91.0452,91.0638,116045.0
2016-03-01 12:00:00,97.86,97.98,97.75,97.81,167364.0,91.0638,91.1755,90.9614,91.0173,167364.0
2016-03-01 12:30:00,97.83,98.25,97.7,98.18,109860.0,91.0359,91.4267,90.9149,91.3616,109860.0
2016-03-01 13:00:00,98.2,98.3,97.96,98.27,50862.0,91.3802,91.4732,91.1568,91.4453,50862.0
2016-03-01 13:30:00,98.26,98.39,98.06,98.16,71460.0,91.436,91.557,91.2499,91.343,71460.0
2016-03-01 14:00:00,98.16,98.24,97.96,98.03,59401.0,91.343,91.4174,91.1568,91.222,59401.0
2016-03-01 14:30:00,98.05,98.47,97.92,98.45,114352.0,91.2406,91.6314,91.1196,91.6128,114352.0
2016-03-01 15:00:00,98.49,98.64,98.44,98.57,125948.0,91.65,91.7896,91.6035,91.7245,125948.0
2016-03-01 15:30:00,98.56,98.86,98.49,98.86,263426.0,91.7152,91.9943,91.65,91.9943,263426.0
2016-03-02 09:30:00,98.53,98.86,98.06,98.28,88061.0,91.6873,91.9943,91.2499,91.4546,88061.0
2016-03-02 10:00:00,98.31,98.97,98.31,98.97,116745.0,91.4825,92.0967,91.4825,92.0967,116745.0
2016-03-02 10:30:00,98.95,99.44,98.79,99.44,142830.0,92.0781,92.5341,91.9292,92.5341,142830.0
2016-03-02 11:00:00,99.4,99.41,98.97,99.18,61066.0,92.4968,92.5061,92.0967,92.2921,61066.0
2016-03-02 11:30:00,99.18,99.64,99.08,99.52,68048.0,92.2921,92.7202,92.1991,92.6085,68048.0
2016-03-02 12:00:00,99.54,99.54,98.99,99.28,78279.0,92.6271,92.6271,92.1153,92.3852,78279.0
2016-03-02 12:30:00,99.28,99.62,99.24,99.45,53657.0,92.3852,92.7016,92.348,92.5434,53657.0
2016-03-02 13:00:00,99.4,99.4,99.11,99.3,32562.0,92.4968,92.4968,92.227,92.4038,32562.0
2016-03-02 13:30:00,99.3,99.34,98.62,98.62,73897.0,92.4038,92.441,91.771,91.771,73897.0
2016-03-02 14:00:00,98.64,98.95,98.61,98.72,49848.0,91.7896,92.0781,91.7617,91.8641,49848.0
2016-03-02 14:30:00,98.73,98.96,98.71,98.72,62469.0,91.8734,92.0874,91.8548,91.8641,62469.0
2016-03-02 15:00:00,98.71,98.79,98.55,98.55,116163.0,91.8548,91.9292,91.7059,91.7059,116163.0
2016-03-02 15:30:00,98.58,98.71,98.37,98.62,309127.0,91.7338,91.8548,91.5384,91.771,309127.0
2016-03-03 09:30:00,98.06,98.48,97.56,97.64,137411.0,91.2499,91.6407,90.7846,90.8591,137411.0
2016-03-03 10:00:00,97.63,97.72,97.03,97.23,92995.0,90.8498,90.9335,90.2914,90.4775,92995.0
2016-03-03 10:30:00,97.23,97.61,97.17,97.44,80512.0,90.4775,90.8312,90.4217,90.673,80512.0
2016-03-03 11:00:00,97.46,97.51,96.74,96.76,128159.0,90.6916,90.7381,90.0216,90.0402,128159.0
2016-03-03 11:30:00,96.77,96.77,96.39,96.53,104286.0,90.0495,90.0495,89.6959,89.8262,104286.0
2016-03-03 12:00:00,96.53,96.9,96.47,96.88,105758.0,89.8262,90.1705,89.7703,90.1519,105758.0
2016-03-03 12:30:00,96.86,97.09,96.86,97.04,104536.0,90.1332,90.3473,90.1332,90.3007,104536.0
2016-03-03 13:00:00,97.04,97.41,97.01,97.35,106473.0,90.3007,90.645,90.2728,90.5892,106473.0
2016-03-03 13:30:00,97.36,97.69,97.25,97.66,51064.0,90.5985,90.9056,90.4962,90.8777,51064.0
2016-03-03 14:00:00,97.66,98.03,97.58,97.85,134627.0,90.8777,91.222,90.8032,91.0545,134627.0
2016-03-03 14:30:00,97.85,98.0,97.72,97.77,96845.0,91.0545,91.1941,90.9335,90.98,96845.0
2016-03-03 15:00:00,97.76,97.94,97.36,97.41,125424.0,90.9707,91.1382,90.5985,90.645,125424.0
2016-03-03 15:30:00,97.4,97.85,97.39,97.71,229382.0,90.6357,91.0545,90.6264,90.9242,229382.0
2016-03-04 09:30:00,98.1,98.22,97.05,97.82,212545.0,91.2871,91.3988,90.31,91.0266,212545.0
2016-03-04 10:00:00,97.87,98.18,97.71,98.06,84502.0,91.0731,91.3616,90.9242,91.2499,84502.0
2016-03-04 10:30:00,98.07,98.5,97.88,98.13,87448.0,91.2592,91.6593,91.0824,91.315,87448.0
2016-03-04 11:00:00,98.13,98.47,98.12,98.35,99075.0,91.315,91.6314,91.3057,91.5198,99075.0
2016-03-04 11:30:00,98.35,98.62,98.2,98.39,68972.0,91.5198,91.771,91.3802,91.557,68972.0
2016-03-04 12:00:00,98.4,98.49,98.23,98.39,77405.0,91.5663,91.65,91.4081,91.557,77405.0
2016-03-04 12:30:00,98.42,98.57,98.3,98.48,47265.0,91.5849,91.7245,91.4732,91.6407,47265.0
2016-03-04 13:00:00,98.44,98.61,98.36,98.56,59899.0,91.6035,91.7617,91.5291,91.7152,59899.0
2016-03-04 13:30:00,98.56,99.1,98.44,99.03,90123.0,91.7152,92.2177,91.6035,92.1525,90123.0
2016-03-04 14:00:00,98.99,99.16,98.76,98.86,80959.0,92.1153,92.2735,91.9013,91.9943,80959.0
2016-03-04 14:30:00,98.84,98.93,98.5,98.51,78577.0,91.9757,92.0595,91.6593,91.6687,78577.0
2016-03-04 15:00:00,98.55,99.06,98.41,99.04,126617.0,91.7059,92.1805,91.5756,92.1618,126617.0
2016-03-04 15:30:00,99.02,99.26,98.95,99.18,377090.0,92.1432,92.3666,92.0781,92.2921,377090.0
2016-03-07 09:30:00,98.15,99.12,97.58,99.1,118392.0,91.3337,92.2363,90.8032,92.2177,118392.0
2016-03-07 10:00:00,99.07,99.5,98.95,99.17,97529.0,92.1898,92.5899,92.0781,92.2828,97529.0
2016-03-07 10:30:00,99.16,99.25,98.95,99.03,144319.0,92.2735,92.3573,92.0781,92.1525,144319.0
2016-03-07 11:00:00,99.03,99.25,98.93,99.18,85660.0,92.1525,92.3573,92.0595,92.2921,85660.0
2016-03-07 11:30:00,99.2,99.36,99.11,99.23,97892.0,92.3107,92.4596,92.227,92.3386,97892.0
2016-03-07 12:00:00,99.23,99.34,98.97,99.31,73516.0,92.3386,92.441,92.0967,92.4131,73516.0
2016-03-07 12:30:00,99.29,99.31,98.94,98.95,50963.0,92.3945,92.4131,92.0688,92.0781,50963.0
2016-03-07 13:00:00,98.97,99.22,98.92,98.93,55496.0,92.0967,92.3293,92.0502,92.0595,55496.0
2016-03-07 13:30:00,98.96,99.01,98.87,98.96,127870.0,92.0874,92.1339,92.0037,92.0874,127870.0
2016-03-07 14:00:00,98.96,99.16,98.89,99.0,165932.0,92.0874,92.2735,92.0223,92.1246,165932.0
2016-03-07 14:30:00,98.99,99.03,98.51,98.95,130069.0,92.1153,92.1525,91.6687,92.0781,130069.0
2016-03-07 15:00:00,98.97,99.25,98.91,99.12,224853.0,92.0967,92.3573,92.0409,92.2363,224853.0
2016-03-07 15:30:00,99.14,99.75,99.12,99.39,227610.0,92.2549,92.8225,92.2363,92.4875,227610.0
2016-03-08 09:30:00,98.64,99.59,98.4,99.48,120174.0,91.7896,92.6736,91.5663,92.5713,120174.0
2016-03-08 10:00:00,99.45,99.58,98.84,98.99,88864.0,92.5434,92.6643,91.9757,92.1153,88864.0
2016-03-08 10:30:00,99.01,99.36,98.92,99.31,87714.0,92.1339,92.4596,92.0502,92.4131,87714.0
2016-03-08 11:00:00,99.33,99.84,99.23,99.78,117759.0,92.4317,92.9063,92.3386,92.8505,117759.0
2016-03-08 11:30:00,99.77,100.09,99.75,99.95,143569.0,92.8411,93.1389,92.8225,93.0086,143569.0
2016-03-08 12:00:00,99.97,100.22,99.93,100.01,80859.0,93.0273,93.2599,92.99,93.0645,80859.0
2016-03-08 12:30:00,100.04,100.25,99.93,100.04,93375.0,93.0924,93.2878,92.99,93.0924,93375.0
2016-03-08 13:00:00,100.03,100.14,99.88,100.06,69165.0,93.0831,93.1855,92.9435,93.111,69165.0
2016-03-08 13:30:00,100.07,100.2,99.86,99.98,64094.0,93.1203,93.2413,92.9249,93.0366,64094.0
2016-03-08 14:00:00,99.97,100.13,99.81,99.83,60246.0,93.0273,93.1761,92.8784,92.897,60246.0
2016-03-08 14:30:00,99.83,100.0,99.72,99.92,84350.0,92.897,93.0552,92.7946,92.9807,84350.0
2016-03-08 15:00:00,99.89,99.95,99.32,99.32,103287.0,92.9528,93.0086,92.4224,92.4224,103287.0
2016-03-08 15:30:00,99.31,99.59,99.17,99.27,411296.0,92.4131,92.6736,92.2828,92.3759,411296.0
2016-03-09 09:30:00,99.37,100.01,99.27,99.36,121122.0,92.4689,93.0645,92.3759,92.4596,121122.0
2016-03-09 10:00:00,99.33,99.84,99.25,99.62,72598.0,92.4317,92.9063,92.3573,92.7016,72598.0
2016-03-09 10:30:00,99.64,99.96,99.25,99.49,74081.0,92.7202,93.018,92.3573,92.5806,74081.0
2016-03-09 11:00:00,99.47,99.71,99.38,99.64,75488.0,92.562,92.7853,92.4782,92.7202,75488.0
2016-03-09 11:30:00,99.7,99.85,99.41,99.57,96137.0,92.776,92.9156,92.5061,92.655,96137.0
2016-03-09 12:00:00,99.59,99.65,99.35,99.43,57070.0,92.6736,92.7295,92.4503,92.5248,57070.0
2016-03-09 12:30:00,99.46,99.57,99.29,99.29,80816.0,92.5527,92.655,92.3945,92.3945,80816.0
2016-03-09 13:00:00,99.31,99.31,98.9,98.99,72417.0,92.4131,92.4131,92.0316,92.1153,72417.0
2016-03-09 13:30:00,99.0,99.3,98.91,99.2,54806.0,92.1246,92.4038,92.0409,92.3107,54806.0
2016-03-09 14:00:00,99.21,99.52,99.21,99.44,104963.0,92.32,92.6085,92.32,92.5341,104963.0
2016-03-09 14:30:00,99.43,99.51,99.29,99.37,59550.0,92.5248,92.5992,92.3945,92.4689,59550.0
2016-03-09 15:00:00,99.38,99.4,99.04,99.19,77035.0,92.4782,92.4968,92.1618,92.3014,77035.0
2016-03-09 15:30:00,99.16,99.49,99.16,99.49,168744.0,92.2735,92.5806,92.2735,92.5806,168744.0
2016-03-10 09:30:00,99.55,100.23,98.64,100.07,166095.0,92.6364,93.2692,91.7896,93.1203,166095.0
2016-03-10 10:00:00,100.04,100.27,99.4,99.4,84826.0,93.0924,93.3064,92.4968,92.4968,84826.0
2016-03-10 10:30:00,99.37,99.41,98.45,98.47,74635.0,92.4689,92.5061,91.6128,91.6314,74635.0
2016-03-10 11:00:00,98.48,98.54,97.59,97.71,132073.0,91.6407,91.6966,90.8125,90.9242,132073.0
2016-03-10 11:30:00,97.72,98.36,97.72,98.26,116278.0,90.9335,91.5291,90.9335,91.436,116278.0
2016-03-10 12:00:00,98.18,98.44,97.83,97.89,31100.0,91.3616,91.6035,91.0359,91.0917,31100.0
2016-03-10 12:30:00,97.9,97.98,97.17,97.36,44895.0,91.101,91.1755,90.4217,90.5985,44895.0
2016-03-10 13:00:00,97.36,97.44,96.85,97.39,92633.0,90.5985,90.673,90.1239,90.6264,92633.0
2016-03-10 13:30:00,97.34,97.61,97.33,97.42,44525.0,90.5799,90.8312,90.5706,90.6544,44525.0
2016-03-10 14:00:00,97.47,97.63,97.25,97.63,64233.0,90.7009,90.8498,90.4962,90.8498,64233.0
2016-03-10 14:30:00,97.63,98.1,97.53,97.94,40086.0,90.8498,91.2871,90.7567,91.1382,40086.0
2016-03-10 15:00:00,97.95,98.21,97.48,98.06,163463.0,91.1475,91.3895,90.7102,91.2499,163463.0
2016-03-10 15:30:00,98.03,98.04,97.65,98.04,221026.0,91.222,91.2313,90.8684,91.2313,221026.0
2016-03-11 09:30:00,99.04,99.24,98.05,99.11,114202.0,92.1618,92.348,91.2406,92.227,114202.0
2016-03-11 10:00:00,99.11,99.54,98.74,99.54,88814.0,92.227,92.6271,91.8827,92.6271,88814.0
2016-03-11 10:30:00,99.56,99.99,99.55,99.83,117896.0,92.6457,93.0459,92.6364,92.897,117896.0
2016-03-11 11:00:00,99.81,100.23,99.49,100.17,122073.0,92.8784,93.2692,92.5806,93.2134,122073.0
2016-03-11 11:30:00,100.23,100.28,99.95,100.0,82450.0,93.2692,93.3157,93.0086,93.0552,82450.0
2016-03-11 12:00:00,99.99,100.12,99.54,99.56,46909.0,93.0459,93.1668,92.6271,92.6457,46909.0
2016-03-11 12:30:00,99.56,99.67,99.34,99.42,86878.0,92.6457,92.7481,92.441,92.5155,86878.0
2016-03-11 13:00:00,99.42,99.44,99.08,99.22,50816.0,92.5155,92.5341,92.1991,92.3293,50816.0
2016-03-11 13:30:00,99.22,99.53,99.17,99.51,35405.0,92.3293,92.6178,92.2828,92.5992,35405.0
2016-03-11 14:00:00,99.5,99.59,99.41,99.5,36989.0,92.5899,92.6736,92.5061,92.5899,36989.0
2016-03-11 14:30:00,99.5,99.58,99.23,99.24,126662.0,92.5899,92.6643,92.3386,92.348,126662.0
2016-03-11 15:00:00,99.23,99.93,99.21,99.92,105240.0,92.3386,92.99,92.32,92.9807,105240.0
2016-03-11 15:30:00,99.91,99.99,99.73,99.98,188601.0,92.9714,93.0459,92.8039,93.0366,188601.0
2016-03-14 09:30:00,99.61,99.98,99.21,99.57,103948.0,92.6923,93.0366,92.32,92.655,103948.0
2016-03-14 10:00:00,99.49,99.9,99.26,99.52,50030.0,92.5806,92.9621,92.3666,92.6085,50030.0
2016-03-14 10:30:00,99.5,99.87,99.41,99.68,45121.0,92.5899,92.9342,92.5061,92.7574,45121.0
2016-03-14 11:00:00,99.67,100.17,99.67,100.06,59003.0,92.7481,93.2134,92.7481,93.111,59003.0
2016-03-14 11:30:00,100.04,100.16,99.65,99.66,51512.0,93.0924,93.2041,92.7295,92.7388,51512.0
2016-03-14 12:00:00,99.68,99.81,99.58,99.64,48803.0,92.7574,92.8784,92.6643,92.7202,48803.0
2016-03-14 12:30:00,99.66,99.82,99.61,99.76,25945.0,92.7388,92.8877,92.6923,92.8318,25945.0
2016-03-14 13:00:00,99.77,99.82,99.43,99.45,36321.0,92.8411,92.8877,92.5248,92.5434,36321.0
2016-03-14 13:30:00,99.44,99.55,99.33,99.35,37232.0,92.5341,92.6364,92.4317,92.4503,37232.0
2016-03-14 14:00:00,99.39,99.41,99.27,99.4,38300.0,92.4875,92.5061,92.3759,92.4968,38300.0
2016-03-14 14:30:00,99.39,99.65,99.37,99.62,39793.0,92.4875,92.7295,92.4689,92.7016,39793.0
2016-03-14 15:00:00,99.63,99.63,99.23,99.47,67803.0,92.7109,92.7109,92.3386,92.562,67803.0
2016-03-14 15:30:00,99.46,99.61,99.29,99.43,173525.0,92.5527,92.6923,92.3945,92.5248,173525.0
2016-03-15 09:30:00,99.14,99.62,98.71,98.87,222576.0,92.2549,92.7016,91.8548,92.0037,222576.0
2016-03-15 10:00:00,98.86,99.44,98.84,99.44,180452.0,91.9943,92.5341,91.9757,92.5341,180452.0
2016-03-15 10:30:00,99.52,99.59,99.17,99.55,119312.0,92.6085,92.6736,92.2828,92.6364,119312.0
2016-03-15 11:00:00,99.51,99.69,99.42,99.58,75110.0,92.5992,92.7667,92.5155,92.6643,75110.0
2016-03-15 11:30:00,99.58,99.58,99.09,99.09,84932.0,92.6643,92.6643,92.2084,92.2084,84932.0
2016-03-15 12:00:00,99.1,99.21,98.97,99.09,88822.0,92.2177,92.32,92.0967,92.2084,88822.0
2016-03-15 12:30:00,99.08,99.12,98.96,99.05,73366.0,92.1991,92.2363,92.0874,92.1712,73366.0
2016-03-15 13:00:00,99.01,99.1,98.91,98.98,75342.0,92.1339,92.2177,92.0409,92.106,75342.0
2016-03-15 13:30:00,99.0,99.21,98.99,99.15,82378.0,92.1246,92.32,92.1153,92.2642,82378.0
2016-03-15 14:00:00,99.15,99.31,99.01,99.26,41882.0,92.2642,92.4131,92.1339,92.3666,41882.0
2016-03-15 14:30:00,99.24,99.41,99.22,99.26,58780.0,92.348,92.5061,92.3293,92.3666,58780.0
2016-03-15 15:00:00,99.26,99.46,99.17,99.42,120132.0,92.3666,92.5527,92.2828,92.5155,120132.0
2016-03-15 15:30:00,99.41,99.41,99.22,99.33,206258.0,92.5061,92.5061,92.3293,92.4317,206258.0
2016-03-16 09:30:00,99.4,99.63,98.99,99.12,79277.0,92.4968,92.7109,92.1153,92.2363,79277.0
2016-03-16 10:00:00,99.15,99.27,98.74,99.01,40024.0,92.2642,92.3759,91.8827,92.1339,40024.0
2016-03-16 10:30:00,99.02,99.08,98.9,99.0,42096.0,92.1432,92.1991,92.0316,92.1246,42096.0
2016-03-16 11:00:00,99.01,99.44,99.0,99.29,48135.0,92.1339,92.5341,92.1246,92.3945,48135.0
2016-03-16 11:30:00,99.34,99.49,99.26,99.41,24380.0,92.441,92.5806,92.3666,92.5061,24380.0
2016-03-16 12:00:00,99.37,99.57,99.37,99.47,47575.0,92.4689,92.655,92.4689,92.562,47575.0
2016-03-16 12:30:00,99.47,99.51,99.19,99.2,50682.0,92.562,92.5992,92.3014,92.3107,50682.0
2016-03-16 13:00:00,99.21,99.29,98.91,98.99,17906.0,92.32,92.3945,92.0409,92.1153,17906.0
2016-03-16 13:30:00,99.03,99.17,98.91,99.08,38810.0,92.1525,92.2828,92.0409,92.1991,38810.0
2016-03-16 14:00:00,99.14,99.95,99.13,99.79,46737.0,92.2549,93.0086,92.2456,92.8598,46737.0
2016-03-16 14:30:00,99.82,100.05,99.71,99.82,56309.0,92.8877,93.1017,92.7853,92.8877,56309.0
2016-03-16 15:00:00,99.77,100.19,99.75,100.14,74546.0,92.8411,93.232,92.8225,93.1855,74546.0
2016-03-16 15:30:00,100.14,100.54,100.09,100.28,237783.0,93.1855,93.5577,93.1389,93.3157,237783.0
2016-03-17 09:30:00,100.11,100.65,99.73,100.02,104583.0,93.1575,93.66,92.8039,93.0738,104583.0
2016-03-17 10:00:00,99.89,100.18,99.6,100.1,37544.0,92.9528,93.2227,92.683,93.1482,37544.0
2016-03-17 10:30:00,100.1,100.5,99.96,100.5,50449.0,93.1482,93.5205,93.018,93.5205,50449.0
2016-03-17 11:00:00,100.51,100.58,100.17,100.34,67173.0,93.5298,93.5949,93.2134,93.3716,67173.0
2016-03-17 11:30:00,100.36,100.42,100.11,100.26,50770.0,93.3902,93.446,93.1575,93.2971,50770.0
2016-03-17 12:00:00,100.28,100.66,100.19,100.63,33244.0,93.3157,93.6693,93.232,93.6414,33244.0
2016-03-17 12:30:00,100.64,100.99,100.64,100.95,45245.0,93.6507,93.9764,93.6507,93.9392,45245.0
2016-03-17 13:00:00,100.96,101.01,100.59,100.75,47496.0,93.9485,93.995,93.6042,93.7531,47496.0
2016-03-17 13:30:00,100.73,101.06,100.6,100.98,49791.0,93.7345,94.0416,93.6135,93.9671,49791.0
2016-03-17 14:00:00,101.0,101.04,100.73,100.79,64574.0,93.9857,94.0229,93.7345,93.7903,64574.0
2016-03-17 14:30:00,100.79,100.85,100.52,100.52,60607.0,93.7903,93.8461,93.5391,93.5391,60607.0
2016-03-17 15:00:00,100.5,101.11,100.5,101.09,98120.0,93.5205,94.0881,93.5205,94.0695,98120.0
2016-03-17 15:30:00,101.09,101.22,100.8,100.8,168754.0,94.0695,94.1904,93.7996,93.7996,168754.0
2016-03-18 09:30:00,101.34,101.34,100.03,100.18,488518.0,94.3021,94.3021,93.0831,93.2227,488518.0
2016-03-18 10:00:00,100.22,100.54,100.15,100.53,37513.0,93.2599,93.5577,93.1948,93.5484,37513.0
2016-03-18 10:30:00,100.47,101.16,100.47,101.09,43008.0,93.4925,94.1346,93.4925,94.0695,43008.0
2016-03-18 11:00:00,101.08,101.77,101.08,101.69,59003.0,94.0602,94.7023,94.0602,94.6278,59003.0
2016-03-18 11:30:00,101.68,102.29,101.66,102.0,74342.0,94.6185,95.1861,94.5999,94.9163,74342.0
2016-03-18 12:00:00,101.98,102.25,101.82,101.95,58369.0,94.8977,95.1489,94.7488,94.8698,58369.0
2016-03-18 12:30:00,101.94,101.94,101.6,101.82,31816.0,94.8604,94.8604,94.5441,94.7488,31816.0
2016-03-18 13:00:00,101.84,101.95,101.51,101.65,45710.0,94.7674,94.8698,94.4603,94.5906,45710.0
2016-03-18 13:30:00,101.64,101.64,101.2,101.32,32966.0,94.5813,94.5813,94.1718,94.2835,32966.0
2016-03-18 14:00:00,101.36,101.51,101.35,101.38,48331.0,94.3207,94.4603,94.3114,94.3393,48331.0
2016-03-18 14:30:00,101.35,101.62,101.26,101.51,50396.0,94.3114,94.5627,94.2277,94.4603,50396.0
2016-03-18 15:00:00,101.51,101.97,101.51,101.78,64007.0,94.4603,94.8884,94.4603,94.7116,64007.0
2016-03-18 15:30:00,101.77,102.2,101.76,101.99,329683.0,94.7023,95.1024,94.6929,94.907,329683.0
2016-03-21 09:30:00,101.46,101.96,101.16,101.5,92577.0,94.4138,94.8791,94.1346,94.451,92577.0
2016-03-21 10:00:00,101.47,101.47,101.06,101.11,34976.0,94.4231,94.4231,94.0416,94.0881,34976.0
2016-03-21 10:30:00,101.09,101.29,100.93,101.04,35288.0,94.0695,94.2556,93.9206,94.0229,35288.0
2016-03-21 11:00:00,101.03,101.59,101.03,101.5,33382.0,94.0136,94.5348,94.0136,94.451,33382.0
2016-03-21 11:30:00,101.55,101.57,101.27,101.27,31583.0,94.4975,94.5161,94.237,94.237,31583.0
2016-03-21 12:00:00,101.29,101.29,101.03,101.16,25702.0,94.2556,94.2556,94.0136,94.1346,25702.0
2016-03-21 12:30:00,101.18,101.42,101.15,101.42,18834.0,94.1532,94.3766,94.1253,94.3766,18834.0
2016-03-21 13:00:00,101.5,101.78,101.48,101.76,16948.0,94.451,94.7116,94.4324,94.6929,16948.0
2016-03-21 13:30:00,101.78,101.81,101.56,101.77,28021.0,94.7116,94.7395,94.5068,94.7023,28021.0
2016-03-21 14:00:00,101.75,101.92,101.65,101.91,23975.0,94.6836,94.8418,94.5906,94.8325,23975.0
2016-03-21 14:30:00,101.91,101.91,101.73,101.83,35343.0,94.8325,94.8325,94.665,94.7581,35343.0
2016-03-21 15:00:00,101.83,101.83,101.7,101.74,37856.0,94.7581,94.7581,94.6371,94.6743,37856.0
2016-03-21 15:30:00,101.73,102.01,101.53,102.0,193387.0,94.665,94.9256,94.4789,94.9163,193387.0
2016-03-22 09:30:00,101.67,102.05,101.29,101.7,51604.0,94.6092,94.9628,94.2556,94.6371,51604.0
2016-03-22 10:00:00,101.65,101.91,101.58,101.85,28743.0,94.5906,94.8325,94.5254,94.7767,28743.0
2016-03-22 10:30:00,101.85,101.89,101.71,101.72,24589.0,94.7767,94.8139,94.6464,94.6557,24589.0
2016-03-22 11:00:00,101.72,101.96,101.57,101.91,27929.0,94.6557,94.8791,94.5161,94.8325,27929.0
2016-03-22 11:30:00,101.93,101.96,101.56,101.58,23671.0,94.8511,94.8791,94.5068,94.5254,23671.0
2016-03-22 12:00:00,101.58,102.03,101.56,102.03,94300.0,94.5254,94.9442,94.5068,94.9442,94300.0
2016-03-22 12:30:00,102.01,102.45,101.98,102.42,24100.0,94.9256,95.335,94.8977,95.3071,24100.0
2016-03-22 13:00:00,102.39,102.46,102.27,102.35,26699.0,95.2792,95.3443,95.1675,95.242,26699.0
2016-03-22 13:30:00,102.38,102.47,102.26,102.28,22097.0,95.2699,95.3536,95.1582,95.1768,22097.0
2016-03-22 14:00:00,102.3,102.46,102.21,102.45,83416.0,95.1954,95.3443,95.1117,95.335,83416.0
2016-03-22 14:30:00,102.45,102.52,102.16,102.16,36088.0,95.335,95.4002,95.0652,95.0652,36088.0
2016-03-22 15:00:00,102.14,102.14,101.69,101.76,123609.0,95.0466,95.0466,94.6278,94.6929,123609.0
2016-03-22 15:30:00,101.77,102.17,101.77,102.15,162310.0,94.7023,95.0745,94.7023,95.0559,162310.0
2016-03-23 09:30:00,101.67,102.05,101.22,101.37,39232.0,94.6092,94.9628,94.1904,94.33,39232.0
2016-03-23 10:00:00,101.33,101.44,101.06,101.26,31749.0,94.2928,94.3952,94.0416,94.2277,31749.0
2016-03-23 10:30:00,101.22,101.62,101.14,101.23,161977.0,94.1904,94.5627,94.116,94.1998,161977.0
2016-03-23 11:00:00,101.21,101.53,101.14,101.45,81368.0,94.1811,94.4789,94.116,94.4045,81368.0
2016-03-23 11:30:00,101.45,101.59,101.39,101.59,89996.0,94.4045,94.5348,94.3486,94.5348,89996.0
2016-03-23 12:00:00,101.61,101.9,101.54,101.9,28803.0,94.5534,94.8232,94.4882,94.8232,28803.0
2016-03-23 12:30:00,101.9,102.04,101.81,101.85,43230.0,94.8232,94.9535,94.7395,94.7767,43230.0
2016-03-23 13:00:00,101.82,101.9,101.73,101.84,31929.0,94.7488,94.8232,94.665,94.7674,31929.0
2016-03-23 13:30:00,101.84,101.95,101.8,101.84,40844.0,94.7674,94.8698,94.7302,94.7674,40844.0
2016-03-23 14:00:00,101.83,101.91,101.46,101.5,56123.0,94.7581,94.8325,94.4138,94.451,56123.0
2016-03-23 14:30:00,101.51,101.66,101.17,101.18,56744.0,94.4603,94.5999,94.1439,94.1532,56744.0
2016-03-23 15:00:00,101.18,101.59,101.17,101.55,219832.0,94.1532,94.5348,94.1439,94.4975,219832.0
2016-03-23 15:30:00,101.56,101.71,101.44,101.7,271481.0,94.5068,94.6464,94.3952,94.6371,271481.0
2016-03-24 09:30:00,101.38,101.67,100.69,101.67,212221.0,94.3393,94.6092,93.6973,94.6092,212221.0
2016-03-24 10:00:00,101.72,101.73,101.05,101.27,175394.0,94.6557,94.665,94.0323,94.237,175394.0
2016-03-24 10:30:00,101.32,101.86,101.16,101.77,77832.0,94.2835,94.786,94.1346,94.7023,77832.0
2016-03-24 11:00:00,101.76,101.88,101.56,101.56,60661.0,94.6929,94.8046,94.5068,94.5068,60661.0
2016-03-24 11:30:00,101.59,101.74,101.56,101.69,37992.0,94.5348,94.6743,94.5068,94.6278,37992.0
2016-03-24 12:00:00,101.69,102.12,101.6,101.61,69518.0,94.6278,95.0279,94.5441,94.5534,69518.0
2016-03-24 12:30:00,101.61,101.77,101.46,101.5,38273.0,94.5534,94.7023,94.4138,94.451,38273.0
2016-03-24 13:00:00,101.52,101.54,101.37,101.43,22565.0,94.4696,94.4882,94.33,94.3859,22565.0
2016-03-24 13:30:00,101.43,101.81,101.41,101.72,25748.0,94.3859,94.7395,94.3673,94.6557,25748.0
2016-03-24 14:00:00,101.73,101.73,101.51,101.6,24616.0,94.665,94.665,94.4603,94.5441,24616.0
2016-03-24 14:30:00,101.56,101.75,101.49,101.58,32262.0,94.5068,94.6836,94.4417,94.5254,32262.0
2016-03-24 15:00:00,101.6,101.77,101.57,101.75,40330.0,94.5441,94.7023,94.5161,94.6836,40330.0
2016-03-24 15:30:00,101.73,101.9,101.64,101.89,103042.0,94.665,94.8232,94.5813,94.8139,103042.0
2016-03-28 09:30:00,101.87,102.15,101.57,101.66,171602.0,94.7953,95.0559,94.5161,94.5999,171602.0
2016-03-28 10:00:00,101.57,101.96,101.54,101.65,77172.0,94.5161,94.8791,94.4882,94.5906,77172.0
2016-03-28 10:30:00,101.66,101.89,101.63,101.76,54716.0,94.5999,94.8139,94.572,94.6929,54716.0
2016-03-28 11:00:00,101.76,102.08,101.63,102.01,60156.0,94.6929,94.9907,94.572,94.9256,60156.0
2016-03-28 11:30:00,102.06,102.11,101.86,101.98,85890.0,94.9721,95.0186,94.786,94.8977,85890.0
2016-03-28 12:00:00,102.01,102.17,101.88,102.09,71584.0,94.9256,95.0745,94.8046,95.0,71584.0
2016-03-28 12:30:00,102.07,102.3,102.0,102.1,80264.0,94.9814,95.1954,94.9163,95.0093,80264.0
2016-03-28 13:00:00,102.08,102.15,101.89,101.9,54124.0,94.9907,95.0559,94.8139,94.8232,54124.0
2016-03-28 13:30:00,101.92,102.15,101.92,102.15,44832.0,94.8418,95.0559,94.8418,95.0559,44832.0
2016-03-28 14:00:00,102.14,102.29,101.91,101.92,97322.0,95.0466,95.1861,94.8325,94.8418,97322.0
2016-03-28 14:30:00,101.91,102.0,101.73,101.98,255794.0,94.8325,94.9163,94.665,94.8977,255794.0
2016-03-28 15:00:00,101.97,102.31,101.97,102.21,168402.0,94.8884,95.2047,94.8884,95.1117,168402.0
2016-03-28 15:30:00,102.18,102.22,101.94,102.05,307404.0,95.0838,95.121,94.8604,94.9628,307404.0
2016-03-29 09:30:00,101.59,101.88,101.19,101.5,39627.0,94.5348,94.8046,94.1625,94.451,39627.0
2016-03-29 10:00:00,101.53,101.75,101.31,101.57,40484.0,94.4789,94.6836,94.2742,94.5161,40484.0
2016-03-29 10:30:00,101.51,101.77,101.46,101.71,45571.0,94.4603,94.7023,94.4138,94.6464,45571.0
2016-03-29 11:00:00,101.72,101.86,101.67,101.77,39372.0,94.6557,94.786,94.6092,94.7023,39372.0
2016-03-29 11:30:00,101.71,101.85,101.54,101.67,44368.0,94.6464,94.7767,94.4882,94.6092,44368.0
2016-03-29 12:00:00,101.61,102.06,101.58,102.06,33032.0,94.5534,94.9721,94.5254,94.9721,33032.0
2016-03-29 12:30:00,102.06,102.42,102.06,102.19,44929.0,94.9721,95.3071,94.9721,95.0931,44929.0
2016-03-29 13:00:00,102.15,102.46,102.12,102.34,44122.0,95.0559,95.3443,95.0279,95.2327,44122.0
2016-03-29 13:30:00,102.33,102.43,102.19,102.35,22663.0,95.2234,95.3164,95.0931,95.242,22663.0
2016-03-29 14:00:00,102.33,102.68,102.31,102.63,41827.0,95.2234,95.5491,95.2047,95.5025,41827.0
2016-03-29 14:30:00,102.65,102.93,102.65,102.72,40879.0,95.5211,95.7817,95.5211,95.5863,40879.0
2016-03-29 15:00:00,102.72,102.86,102.61,102.65,71836.0,95.5863,95.7166,95.4839,95.5211,71836.0
2016-03-29 15:30:00,102.65,102.68,102.49,102.57,134089.0,95.5211,95.5491,95.3722,95.4467,134089.0
2016-03-30 09:30:00,103.0,103.4,102.81,103.17,62434.0,95.8468,96.2191,95.67,96.005,62434.0
2016-03-30 10:00:00,103.16,103.19,102.79,102.85,50207.0,95.9957,96.0236,95.6514,95.7072,50207.0
2016-03-30 10:30:00,102.88,102.97,102.75,102.85,25692.0,95.7352,95.8189,95.6142,95.7072,25692.0
2016-03-30 11:00:00,102.85,103.07,102.71,102.72,67578.0,95.7072,95.912,95.577,95.5863,67578.0
2016-03-30 11:30:00,102.69,102.84,102.51,102.78,20109.0,95.5584,95.6979,95.3909,95.6421,20109.0
2016-03-30 12:00:00,102.78,102.86,102.61,102.68,17382.0,95.6421,95.7166,95.4839,95.5491,17382.0
2016-03-30 12:30:00,102.68,103.0,102.64,102.95,51524.0,95.5491,95.8468,95.5118,95.8003,51524.0
2016-03-30 13:00:00,103.0,103.11,102.91,103.09,31168.0,95.8468,95.9492,95.7631,95.9306,31168.0
2016-03-30 13:30:00,103.1,103.26,102.98,103.17,36808.0,95.9399,96.0888,95.8282,96.005,36808.0
2016-03-30 14:00:00,103.18,103.31,103.09,103.17,34877.0,96.0143,96.1353,95.9306,96.005,34877.0
2016-03-30 14:30:00,103.22,103.27,103.1,103.23,40314.0,96.0516,96.0981,95.9399,96.0609,40314.0
2016-03-30 15:00:00,103.22,103.36,103.21,103.29,57592.0,96.0516,96.1818,96.0422,96.1167,57592.0
2016-03-30 15:30:00,103.3,103.31,102.95,103.18,177709.0,96.126,96.1353,95.8003,96.0143,177709.0
2016-03-31 09:30:00,102.89,103.54,102.47,103.35,80381.0,95.7445,96.3493,95.3536,96.1725,80381.0
2016-03-31 10:00:00,103.37,103.72,103.34,103.65,46125.0,96.1911,96.5168,96.1632,96.4517,46125.0
2016-03-31 10:30:00,103.63,104.09,103.6,104.04,70424.0,96.4331,96.8611,96.4052,96.8146,70424.0
2016-03-31 11:00:00,104.0,104.47,103.85,104.43,66318.0,96.7774,97.2147,96.6378,97.1775,66318.0
2016-03-31 11:30:00,104.44,104.51,104.15,104.27,44557.0,97.1868,97.252,96.917,97.0286,44557.0
2016-03-31 12:00:00,104.28,104.4,104.19,104.4,30517.0,97.0379,97.1496,96.9542,97.1496,30517.0
2016-03-31 12:30:00,104.39,104.51,104.34,104.49,40204.0,97.1403,97.252,97.0938,97.2334,40204.0
2016-03-31 13:00:00,104.46,104.48,104.29,104.41,70630.0,97.2054,97.224,97.0472,97.1589,70630.0
2016-03-31 13:30:00,104.4,104.42,104.25,104.37,96990.0,97.1496,97.1682,97.01,97.1217,96990.0
2016-03-31 14:00:00,104.37,104.39,104.02,104.09,105562.0,97.1217,97.1403,96.796,96.8611,105562.0
2016-03-31 14:30:00,104.05,104.15,103.93,103.97,99494.0,96.8239,96.917,96.7122,96.7495,99494.0
2016-03-31 15:00:00,103.95,104.02,103.89,103.95,125411.0,96.7309,96.796,96.675,96.7309,125411.0
2016-03-31 15:30:00,103.96,104.22,103.92,103.96,231435.0,96.7402,96.9821,96.7029,96.7402,231435.0
2016-04-01 09:30:00,103.7,104.19,103.52,104.08,68855.0,96.4982,96.9542,96.3307,96.8518,68855.0
2016-04-01 10:00:00,104.08,104.4,103.94,104.24,46741.0,96.8518,97.1496,96.7215,97.0007,46741.0
2016-04-01 10:30:00,104.23,104.51,104.16,104.42,33677.0,96.9914,97.252,96.9263,97.1682,33677.0
2016-04-01 11:00:00,104.48,104.48,104.26,104.36,30831.0,97.224,97.224,97.0193,97.1124,30831.0
2016-04-01 11:30:00,104.4,104.42,104.26,104.32,51045.0,97.1496,97.1682,97.0193,97.0752,51045.0
2016-04-01 12:00:00,104.33,104.37,104.18,104.25,75861.0,97.0845,97.1217,96.9449,97.01,75861.0
2016-04-01 12:30:00,104.2,104.35,104.19,104.29,27447.0,96.9635,97.1031,96.9542,97.0472,27447.0
2016-04-01 13:00:00,104.28,104.36,104.25,104.32,22738.0,97.0379,97.1124,97.01,97.0752,22738.0
2016-04-01 13:30:00,104.31,104.48,104.3,104.35,21356.0,97.0659,97.224,97.0565,97.1031,21356.0
2016-04-01 14:00:00,104.34,104.4,104.27,104.32,26298.0,97.0938,97.1496,97.0286,97.0752,26298.0
2016-04-01 14:30:00,104.35,104.63,104.33,104.45,30072.0,97.1031,97.3636,97.0845,97.1961,30072.0
2016-04-01 15:00:00,104.47,104.54,104.4,104.45,31153.0,97.2147,97.2799,97.1496,97.1961,31153.0
2016-04-01 15:30:00,104.46,104.78,104.45,104.69,110439.0,97.2054,97.5032,97.1961,97.4195,110439.0
2016-04-04 09:30:00,104.91,105.19,104.63,105.04,58040.0,97.6242,97.8847,97.3636,97.7452,58040.0
2016-04-04 10:00:00,105.03,105.28,104.94,105.08,48201.0,97.7359,97.9685,97.6521,97.7824,48201.0
2016-04-04 10:30:00,105.09,105.09,104.8,104.84,55420.0,97.7917,97.7917,97.5218,97.559,55420.0
2016-04-04 11:00:00,104.84,105.14,104.84,105.03,44800.0,97.559,97.8382,97.559,97.7359,44800.0
2016-04-04 11:30:00,105.02,105.1,104.99,105.01,23374.0,97.7265,97.801,97.6986,97.7172,23374.0
2016-04-04 12:00:00,105.04,105.18,105.0,105.09,20819.0,97.7452,97.8754,97.7079,97.7917,20819.0
2016-04-04 12:30:00,105.07,105.1,104.98,105.0,21174.0,97.7731,97.801,97.6893,97.7079,21174.0
2016-04-04 13:00:00,105.01,105.04,104.97,104.99,30596.0,97.7172,97.7452,97.68,97.6986,30596.0
2016-04-04 13:30:00,104.99,104.99,104.87,104.93,20480.0,97.6986,97.6986,97.587,97.6428,20480.0
2016-04-04 14:00:00,104.91,104.91,104.72,104.82,53646.0,97.6242,97.6242,97.4474,97.5404,53646.0
2016-04-04 14:30:00,104.81,104.92,104.71,104.78,45403.0,97.5311,97.6335,97.4381,97.5032,45403.0
2016-04-04 15:00:00,104.77,104.97,104.75,104.84,71874.0,97.4939,97.68,97.4753,97.559,71874.0
2016-04-04 15:30:00,104.84,104.99,104.81,104.95,151149.0,97.559,97.6986,97.5311,97.6614,151149.0
2016-04-05 09:30:00,104.43,104.86,103.98,104.34,63604.0,97.1775,97.5777,96.7588,97.0938,63604.0
2016-04-05 10:00:00,104.33,104.8,104.3,104.48,128948.0,97.0845,97.5218,97.0565,97.224,128948.0
2016-04-05 10:30:00,104.53,104.6,104.3,104.48,34989.0,97.2706,97.3357,97.0565,97.224,34989.0
2016-04-05 11:00:00,104.49,104.64,104.42,104.46,31016.0,97.2334,97.3729,97.1682,97.2054,31016.0
2016-04-05 11:30:00,104.48,104.57,104.3,104.31,28976.0,97.224,97.3078,97.0565,97.0659,28976.0
2016-04-05 12:00:00,104.34,104.4,104.05,104.14,26995.0,97.0938,97.1496,96.8239,96.9077,26995.0
2016-04-05 12:30:00,104.1,104.38,104.04,104.11,27360.0,96.8704,97.131,96.8146,96.8797,27360.0
2016-04-05 13:00:00,104.11,104.26,104.1,104.26,36281.0,96.8797,97.0193,96.8704,97.0193,36281.0
2016-04-05 13:30:00,104.28,104.42,104.18,104.36,28161.0,97.0379,97.1682,96.9449,97.1124,28161.0
2016-04-05 14:00:00,104.35,104.41,104.19,104.41,42387.0,97.1031,97.1589,96.9542,97.1589,42387.0
2016-04-05 14:30:00,104.4,104.54,104.25,104.3,42841.0,97.1496,97.2799,97.01,97.0565,42841.0
2016-04-05 15:00:00,104.28,104.32,104.0,104.03,81460.0,97.0379,97.0752,96.7774,96.8053,81460.0
2016-04-05 15:30:00,104.03,104.11,103.78,103.9,134658.0,96.8053,96.8797,96.5727,96.6843,134658.0
2016-04-06 09:30:00,103.92,104.35,103.59,103.93,37459.0,96.7029,97.1031,96.3959,96.7122,37459.0
2016-04-06 10:00:00,104.0,104.19,103.64,103.95,43208.0,96.7774,96.9542,96.4424,96.7309,43208.0
2016-04-06 10:30:00,103.96,104.47,103.75,104.47,42275.0,96.7402,97.2147,96.5447,97.2147,42275.0
2016-04-06 11:00:00,104.46,104.9,104.38,104.9,33488.0,97.2054,97.6149,97.131,97.6149,33488.0
2016-04-06 11:30:00,104.89,104.98,104.51,104.53,49130.0,97.6056,97.6893,97.252,97.2706,49130.0
2016-04-06 12:00:00,104.57,104.62,104.42,104.55,24245.0,97.3078,97.3543,97.1682,97.2892,24245.0
2016-04-06 12:30:00,104.57,104.85,104.57,104.65,26486.0,97.3078,97.5684,97.3078,97.3822,26486.0
2016-04-06 13:00:00,104.65,104.93,104.64,104.81,36812.0,97.3822,97.6428,97.3729,97.5311,36812.0
2016-04-06 13:30:00,104.78,104.9,104.72,104.79,43589.0,97.5032,97.6149,97.4474,97.5125,43589.0
2016-04-06 14:00:00,104.8,104.84,104.61,104.77,53522.0,97.5218,97.559,97.345,97.4939,53522.0
2016-04-06 14:30:00,104.76,105.06,104.63,105.04,44545.0,97.4846,97.7638,97.3636,97.7452,44545.0
2016-04-06 15:00:00,105.02,105.32,105.0,105.12,58834.0,97.7265,98.0057,97.7079,97.8196,58834.0
2016-04-06 15:30:00,105.15,105.19,104.98,105.13,92337.0,97.8475,97.8847,97.6893,97.8289,92337.0
2016-04-07 09:30:00,104.34,104.44,103.84,104.08,52452.0,97.3761,97.4694,96.9095,97.1335,52452.0
2016-04-07 10:00:00,104.07,104.27,103.79,103.79,33008.0,97.1241,97.3108,96.8628,96.8628,33008.0
2016-04-07 10:30:00,103.77,103.92,103.61,103.68,59384.0,96.8441,96.9841,96.6948,96.7602,59384.0
2016-04-07 11:00:00,103.71,103.74,103.31,103.63,48544.0,96.7881,96.8161,96.4148,96.7135,48544.0
2016-04-07 11:30:00,103.62,103.83,103.61,103.67,33175.0,96.7042,96.9001,96.6948,96.7508,33175.0
2016-04-07 12:00:00,103.68,103.77,103.18,103.27,46800.0,96.7602,96.8441,96.2935,96.3775,46800.0
2016-04-07 12:30:00,103.26,103.45,103.09,103.43,32701.0,96.3682,96.5455,96.2095,96.5268,32701.0
2016-04-07 13:00:00,103.42,103.71,103.38,103.5,26879.0,96.5175,96.7881,96.4802,96.5922,26879.0
2016-04-07 13:30:00,103.49,103.52,102.97,103.01,105608.0,96.5828,96.6108,96.0975,96.1349,105608.0
2016-04-07 14:00:00,102.98,102.98,102.64,102.88,95172.0,96.1069,96.1069,95.7896,96.0135,95172.0
2016-04-07 14:30:00,102.89,103.0,102.68,102.74,74155.0,96.0229,96.1255,95.8269,95.8829,74155.0
2016-04-07 15:00:00,102.73,103.05,102.7,102.97,60053.0,95.8736,96.1722,95.8456,96.0975,60053.0
2016-04-07 15:30:00,102.98,103.21,102.9,103.18,240391.0,96.1069,96.3215,96.0322,96.2935,240391.0
2016-04-08 09:30:00,103.86,104.11,103.5,103.92,44913.0,96.9281,97.1615,96.5922,96.9841,44913.0
2016-04-08 10:00:00,103.91,104.02,103.71,103.87,31289.0,96.9748,97.0775,96.7881,96.9375,31289.0
2016-04-08 10:30:00,103.88,103.9,103.56,103.56,25512.0,96.9468,96.9655,96.6482,96.6482,25512.0
2016-04-08 11:00:00,103.58,103.77,103.34,103.37,24887.0,96.6668,96.8441,96.4428,96.4708,24887.0
2016-04-08 11:30:00,103.36,103.38,102.95,103.15,17931.0,96.4615,96.4802,96.0789,96.2655,17931.0
2016-04-08 12:00:00,103.16,103.25,102.96,102.99,23145.0,96.2749,96.3588,96.0882,96.1162,23145.0
2016-04-08 12:30:00,102.96,103.27,102.96,103.18,13759.0,96.0882,96.3775,96.0882,96.2935,13759.0
2016-04-08 13:00:00,103.2,103.2,102.95,103.08,22794.0,96.3122,96.3122,96.0789,96.2002,22794.0
2016-04-08 13:30:00,103.05,103.54,103.0,103.52,12094.0,96.1722,96.6295,96.1255,96.6108,12094.0
2016-04-08 14:00:00,103.47,103.52,103.29,103.46,25667.0,96.5642,96.6108,96.3962,96.5548,25667.0
2016-04-08 14:30:00,103.45,103.48,103.2,103.28,71875.0,96.5455,96.5735,96.3122,96.3868,71875.0
2016-04-08 15:00:00,103.26,103.3,103.01,103.11,48344.0,96.3682,96.4055,96.1349,96.2282,48344.0
2016-04-08 15:30:00,103.09,103.39,102.92,103.39,100808.0,96.2095,96.4895,96.0509,96.4895,100808.0
2016-04-11 09:30:00,104.06,104.06,103.52,103.74,41667.0,97.1148,97.1148,96.6108,96.8161,41667.0
2016-04-11 10:00:00,103.76,103.93,103.59,103.61,36960.0,96.8348,96.9935,96.6762,96.6948,36960.0
2016-04-11 10:30:00,103.6,103.67,102.99,103.04,42837.0,96.6855,96.7508,96.1162,96.1629,42837.0
2016-04-11 11:00:00,103.04,103.15,102.94,103.11,45969.0,96.1629,96.2655,96.0695,96.2282,45969.0
2016-04-11 11:30:00,103.08,103.1,102.7,103.05,43138.0,96.2002,96.2189,95.8456,96.1722,43138.0
2016-04-11 12:00:00,103.06,103.47,103.04,103.44,29055.0,96.1815,96.5642,96.1629,96.5362,29055.0
2016-04-11 12:30:00,103.41,103.51,103.1,103.49,24366.0,96.5082,96.6015,96.2189,96.5828,24366.0
2016-04-11 13:00:00,103.48,103.57,103.2,103.2,54874.0,96.5735,96.6575,96.3122,96.3122,54874.0
2016-04-11 13:30:00,103.2,103.48,103.09,103.16,26985.0,96.3122,96.5735,96.2095,96.2749,26985.0
2016-04-11 14:00:00,103.18,103.29,102.97,103.0,35374.0,96.2935,96.3962,96.0975,96.1255,35374.0
2016-04-11 14:30:00,102.96,103.24,102.91,103.22,38072.0,96.0882,96.3495,96.0415,96.3309,38072.0
2016-04-11 15:00:00,103.22,103.22,102.62,102.62,57712.0,96.3309,96.3309,95.7709,95.7709,57712.0
2016-04-11 15:30:00,102.62,102.68,102.3,102.62,291633.0,95.7709,95.8269,95.4723,95.7709,291633.0
2016-04-12 09:30:00,102.64,103.1,101.84,102.29,86500.0,95.7896,96.2189,95.043,95.4629,86500.0
2016-04-12 10:00:00,102.3,102.6,102.03,102.18,186654.0,95.4723,95.7522,95.2203,95.3603,186654.0
2016-04-12 10:30:00,102.16,102.58,102.02,102.29,71762.0,95.3416,95.7336,95.2109,95.4629,71762.0
2016-04-12 11:00:00,102.29,102.7,102.1,102.36,106731.0,95.4629,95.8456,95.2856,95.5283,106731.0
2016-04-12 11:30:00,102.4,102.55,101.97,101.97,110959.0,95.5656,95.7056,95.1643,95.1643,110959.0
2016-04-12 12:00:00,101.95,102.16,101.92,102.01,121744.0,95.1456,95.3416,95.1176,95.2016,121744.0
2016-04-12 12:30:00,102.0,102.39,102.0,102.31,90664.0,95.1923,95.5562,95.1923,95.4816,90664.0
2016-04-12 13:00:00,102.32,102.38,102.14,102.27,88682.0,95.4909,95.5469,95.3229,95.4443,88682.0
2016-04-12 13:30:00,102.28,102.63,102.28,102.61,74216.0,95.4536,95.7802,95.4536,95.7616,74216.0
2016-04-12 14:00:00,102.63,102.67,102.4,102.57,30808.0,95.7802,95.8176,95.5656,95.7242,30808.0
2016-04-12 14:30:00,102.56,102.82,102.53,102.71,28095.0,95.7149,95.9575,95.6869,95.8549,28095.0
2016-04-12 15:00:00,102.71,102.94,102.71,102.8,55989.0,95.8549,96.0695,95.8549,95.9389,55989.0
2016-04-12 15:30:00,102.81,102.95,102.6,102.71,142502.0,95.9482,96.0789,95.7522,95.8549,142502.0
2016-04-13 09:30:00,102.97,103.55,102.71,103.14,92715.0,96.0975,96.6388,95.8549,96.2562,92715.0
2016-04-13 10:00:00,103.18,103.33,102.93,103.04,33289.0,96.2935,96.4335,96.0602,96.1629,33289.0
2016-04-13 10:30:00,103.09,103.18,102.81,102.83,32444.0,96.2095,96.2935,95.9482,95.9669,32444.0
2016-04-13 11:00:00,102.85,103.26,102.81,103.25,34027.0,95.9855,96.3682,95.9482,96.3588,34027.0
2016-04-13 11:30:00,103.29,103.39,103.02,103.06,59676.0,96.3962,96.4895,96.1442,96.1815,59676.0
2016-04-13 12:00:00,103.06,103.1,102.93,103.1,64709.0,96.1815,96.2189,96.0602,96.2189,64709.0
2016-04-13 12:30:00,103.09,103.15,102.9,102.94,69093.0,96.2095,96.2655,96.0322,96.0695,69093.0
2016-04-13 13:00:00,102.96,103.04,102.79,102.8,60433.0,96.0882,96.1629,95.9296,95.9389,60433.0
2016-04-13 13:30:00,102.79,103.05,102.76,102.95,57226.0,95.9296,96.1722,95.9016,96.0789,57226.0
2016-04-13 14:00:00,102.95,103.19,102.93,102.96,56738.0,96.0789,96.3029,96.0602,96.0882,56738.0
2016-04-13 14:30:00,102.95,103.13,102.9,103.12,103942.0,96.0789,96.2469,96.0322,96.2375,103942.0
2016-04-13 15:00:00,103.12,103.24,103.07,103.17,92925.0,96.2375,96.3495,96.1909,96.2842,92925.0
2016-04-13 15:30:00,103.18,103.46,103.15,103.31,272390.0,96.2935,96.5548,96.2655,96.4148,272390.0
2016-04-14 09:30:00,103.96,104.04,103.18,103.94,110104.0,97.0215,97.0961,96.2935,97.0028,110104.0
2016-04-14 10:00:00,104.01,104.05,103.43,103.58,66934.0,97.0681,97.1055,96.5268,96.6668,66934.0
2016-04-14 10:30:00,103.56,103.72,103.0,103.42,84376.0,96.6482,96.7975,96.1255,96.5175,84376.0
2016-04-14 11:00:00,103.4,103.56,103.26,103.33,60320.0,96.4988,96.6482,96.3682,96.4335,60320.0
2016-04-14 11:30:00,103.37,103.66,103.36,103.43,38054.0,96.4708,96.7415,96.4615,96.5268,38054.0
2016-04-14 12:00:00,103.43,103.51,103.33,103.46,52685.0,96.5268,96.6015,96.4335,96.5548,52685.0
2016-04-14 12:30:00,103.45,103.58,103.35,103.53,37282.0,96.5455,96.6668,96.4522,96.6202,37282.0
2016-04-14 13:00:00,103.53,103.66,103.19,103.21,69747.0,96.6202,96.7415,96.3029,96.3215,69747.0
2016-04-14 13:30:00,103.19,103.33,103.08,103.08,69234.0,96.3029,96.4335,96.2002,96.2002,69234.0
2016-04-14 14:00:00,103.1,103.1,102.95,102.95,58507.0,96.2189,96.2189,96.0789,96.0789,58507.0
2016-04-14 14:30:00,102.93,103.13,102.87,103.01,42183.0,96.0602,96.2469,96.0042,96.1349,42183.0
2016-04-14 15:00:00,103.02,103.1,102.87,102.87,51543.0,96.1442,96.2189,96.0042,96.0042,51543.0
2016-04-14 15:30:00,102.87,102.99,102.82,102.93,242457.0,96.0042,96.1162,95.9575,96.0602,242457.0
2016-04-15 09:30:00,103.1,103.5,102.67,103.23,161291.0,96.2189,96.5922,95.8176,96.3402,161291.0
2016-04-15 10:00:00,103.17,103.36,103.13,103.22,129641.0,96.2842,96.4615,96.2469,96.3309,129641.0
2016-04-15 10:30:00,103.23,103.52,103.18,103.49,37753.0,96.3402,96.6108,96.2935,96.5828,37753.0
2016-04-15 11:00:00,103.52,103.65,103.46,103.49,33464.0,96.6108,96.7322,96.5548,96.5828,33464.0
2016-04-15 11:30:00,103.52,103.52,102.86,102.9,43214.0,96.6108,96.6108,95.9949,96.0322,43214.0
2016-04-15 12:00:00,102.9,102.93,102.64,102.66,335692.0,96.0322,96.0602,95.7896,95.8082,335692.0
2016-04-15 12:30:00,102.67,102.83,102.49,102.53,98116.0,95.8176,95.9669,95.6496,95.6869,98116.0
2016-04-15 13:00:00,102.52,102.57,102.2,102.29,120489.0,95.6776,95.7242,95.3789,95.4629,120489.0
2016-04-15 13:30:00,102.29,102.34,102.11,102.29,63387.0,95.4629,95.5096,95.2949,95.4629,63387.0
2016-04-15 14:00:00,102.3,102.36,102.09,102.28,51563.0,95.4723,95.5283,95.2763,95.4536,51563.0
2016-04-15 14:30:00,102.29,102.5,102.23,102.5,64297.0,95.4629,95.6589,95.4069,95.6589,64297.0
2016-04-15 15:00:00,102.51,102.73,102.49,102.73,44279.0,95.6682,95.8736,95.6496,95.8736,44279.0
2016-04-15 15:30:00,102.74,102.89,102.67,102.83,174696.0,95.8829,96.0229,95.8176,95.9669,174696.0
2016-04-18 09:30:00,102.56,103.05,102.35,102.92,41244.0,95.7149,96.1722,95.5189,96.0509,41244.0
2016-04-18 10:00:00,102.9,103.76,102.89,103.27,85521.0,96.0322,96.8348,96.0229,96.3775,85521.0
2016-04-18 10:30:00,103.24,103.43,103.16,103.34,41679.0,96.3495,96.5268,96.2749,96.4428,41679.0
2016-04-18 11:00:00,103.34,103.37,103.1,103.13,77597.0,96.4428,96.4708,96.2189,96.2469,77597.0
2016-04-18 11:30:00,103.13,103.22,103.0,103.22,43393.0,96.2469,96.3309,96.1255,96.3309,43393.0
2016-04-18 12:00:00,103.21,103.63,103.16,103.61,139566.0,96.3215,96.7135,96.2749,96.6948,139566.0
2016-04-18 12:30:00,103.6,103.9,103.6,103.64,35444.0,96.6855,96.9655,96.6855,96.7228,35444.0
2016-04-18 13:00:00,103.64,103.67,103.3,103.61,57250.0,96.7228,96.7508,96.4055,96.6948,57250.0
2016-04-18 13:30:00,103.62,103.77,103.43,103.76,40973.0,96.7042,96.8441,96.5268,96.8348,40973.0
2016-04-18 14:00:00,103.78,104.0,103.74,103.9,43737.0,96.8535,97.0588,96.8161,96.9655,43737.0
2016-04-18 14:30:00,103.89,103.99,103.8,103.9,51305.0,96.9561,97.0495,96.8721,96.9655,51305.0
2016-04-18 15:00:00,103.89,103.89,103.53,103.64,63533.0,96.9561,96.9561,96.6202,96.7228,63533.0
2016-04-18 15:30:00,103.64,103.82,103.63,103.79,141328.0,96.7228,96.8908,96.7135,96.8628,141328.0
2016-04-19 09:30:00,104.09,104.34,103.51,103.59,43808.0,97.1428,97.3761,96.6015,96.6762,43808.0
2016-04-19 10:00:00,103.56,104.06,103.56,103.98,26837.0,96.6482,97.1148,96.6482,97.0401,26837.0
2016-04-19 10:30:00,104.03,104.24,103.69,104.19,57454.0,97.0868,97.2828,96.7695,97.2361,57454.0
2016-04-19 11:00:00,104.22,104.31,103.93,103.94,48606.0,97.2641,97.3481,96.9935,97.0028,48606.0
2016-04-19 11:30:00,103.96,103.98,103.22,103.22,37747.0,97.0215,97.0401,96.3309,96.3309,37747.0
2016-04-19 12:00:00,103.24,103.54,103.24,103.44,39274.0,96.3495,96.6295,96.3495,96.5362,39274.0
2016-04-19 12:30:00,103.41,103.48,103.1,103.42,23379.0,96.5082,96.5735,96.2189,96.5175,23379.0
2016-04-19 13:00:00,103.43,103.57,103.43,103.51,16019.0,96.5268,96.6575,96.5268,96.6015,16019.0
2016-04-19 13:30:00,103.54,103.63,103.43,103.6,23196.0,96.6295,96.7135,96.5268,96.6855,23196.0
2016-04-19 14:00:00,103.64,103.76,103.52,103.52,22990.0,96.7228,96.8348,96.6108,96.6108,22990.0
2016-04-19 14:30:00,103.52,103.66,103.42,103.58,22514.0,96.6108,96.7415,96.5175,96.6668,22514.0
2016-04-19 15:00:00,103.55,103.76,103.43,103.7,38628.0,96.6388,96.8348,96.5268,96.7788,38628.0
2016-04-19 15:30:00,103.73,103.93,103.72,103.91,133865.0,96.8068,96.9935,96.7975,96.9748,133865.0
2016-04-20 09:30:00,104.25,104.39,103.55,103.97,69695.0,97.2921,97.4228,96.6388,97.0308,69695.0
2016-04-20 10:00:00,103.97,104.28,103.67,103.67,97224.0,97.0308,97.3201,96.7508,96.7508,97224.0
2016-04-20 10:30:00,103.74,104.12,103.67,104.07,53549.0,96.8161,97.1708,96.7508,97.1241,53549.0
2016-04-20 11:00:00,104.07,104.43,104.03,104.4,56700.0,97.1241,97.4601,97.0868,97.4321,56700.0
2016-04-20 11:30:00,104.39,104.51,104.25,104.33,35410.0,97.4228,97.5348,97.2921,97.3668,35410.0
2016-04-20 12:00:00,104.34,104.35,104.18,104.19,22226.0,97.3761,97.3854,97.2268,97.2361,22226.0
2016-04-20 12:30:00,104.22,104.39,104.17,104.18,20977.0,97.2641,97.4228,97.2174,97.2268,20977.0
2016-04-20 13:00:00,104.2,104.24,104.03,104.19,26891.0,97.2454,97.2828,97.0868,97.2361,26891.0
2016-04-20 13:30:00,104.2,104.33,104.15,104.23,22413.0,97.2454,97.3668,97.1988,97.2734,22413.0
2016-04-20 14:00:00,104.23,104.46,104.15,104.33,32959.0,97.2734,97.4881,97.1988,97.3668,32959.0
2016-04-20 14:30:00,104.33,104.38,104.26,104.35,34779.0,97.3668,97.4134,97.3014,97.3854,34779.0
2016-04-20 15:00:00,104.34,104.38,104.12,104.23,32907.0,97.3761,97.4134,97.1708,97.2734,32907.0
2016-04-20 15:30:00,104.22,104.23,103.71,103.74,141274.0,97.2641,97.2734,96.7881,96.8161,141274.0
2016-04-21 09:30:00,103.74,103.93,103.29,103.51,45281.0,96.8161,96.9935,96.3962,96.6015,45281.0
2016-04-21 10:00:00,103.56,103.73,103.39,103.47,62994.0,96.6482,96.8068,96.4895,96.5642,62994.0
2016-04-21 10:30:00,103.46,103.67,103.27,103.29,84475.0,96.5548,96.7508,96.3775,96.3962,84475.0
2016-04-21 11:00:00,103.29,103.49,103.14,103.3,44781.0,96.3962,96.5828,96.2562,96.4055,44781.0
2016-04-21 11:30:00,103.31,103.32,102.94,102.94,22710.0,96.4148,96.4242,96.0695,96.0695,22710.0
2016-04-21 12:00:00,102.93,102.94,102.7,102.78,20456.0,96.0602,96.0695,95.8456,95.9202,20456.0
2016-04-21 12:30:00,102.81,102.82,102.54,102.54,56084.0,95.9482,95.9575,95.6962,95.6962,56084.0
2016-04-21 13:00:00,102.55,102.75,102.54,102.63,39904.0,95.7056,95.8922,95.6962,95.7802,39904.0
2016-04-21 13:30:00,102.62,102.91,102.6,102.73,46602.0,95.7709,96.0415,95.7522,95.8736,46602.0
2016-04-21 14:00:00,102.74,102.77,102.52,102.55,57436.0,95.8829,95.9109,95.6776,95.7056,57436.0
2016-04-21 14:30:00,102.55,102.65,102.47,102.64,73607.0,95.7056,95.7989,95.6309,95.7896,73607.0
2016-04-21 15:00:00,102.64,102.72,102.31,102.32,68711.0,95.7896,95.8642,95.4816,95.4909,68711.0
2016-04-21 15:30:00,102.32,102.48,102.28,102.3,322536.0,95.4909,95.6402,95.4536,95.4723,322536.0
2016-04-22 09:30:00,102.04,102.24,101.76,101.97,76648.0,95.2296,95.4163,94.9683,95.1643,76648.0
2016-04-22 10:00:00,101.97,102.15,101.47,101.64,112845.0,95.1643,95.3323,94.6977,94.8563,112845.0
2016-04-22 10:30:00,101.64,101.69,100.99,101.02,88517.0,94.8563,94.903,94.2497,94.2777,88517.0
2016-04-22 11:00:00,101.04,101.19,100.76,100.81,63133.0,94.2964,94.4363,94.035,94.0817,63133.0
2016-04-22 11:30:00,100.82,101.07,100.78,100.86,47089.0,94.091,94.3243,94.0537,94.1284,47089.0
2016-04-22 12:00:00,100.87,101.21,100.87,101.05,87028.0,94.1377,94.455,94.1377,94.3057,87028.0
2016-04-22 12:30:00,101.06,101.36,101.06,101.3,85900.0,94.315,94.595,94.315,94.539,85900.0
2016-04-22 13:00:00,101.3,101.74,101.3,101.34,67726.0,94.539,94.9496,94.539,94.5763,67726.0
2016-04-22 13:30:00,101.33,102.05,101.33,101.8,65436.0,94.567,95.2389,94.567,95.0056,65436.0
2016-04-22 14:00:00,101.82,102.31,101.82,102.22,55875.0,95.0243,95.4816,95.0243,95.3976,55875.0
2016-04-22 14:30:00,102.22,102.42,102.16,102.41,83026.0,95.3976,95.5842,95.3416,95.5749,83026.0
2016-04-22 15:00:00,102.41,102.44,102.11,102.39,165639.0,95.5749,95.6029,95.2949,95.5562,165639.0
2016-04-22 15:30:00,102.4,102.41,102.07,102.34,184084.0,95.5656,95.5749,95.2576,95.5096,184084.0
2016-04-25 09:30:00,102.15,102.27,101.9,102.01,46859.0,95.3323,95.4443,95.099,95.2016,46859.0
2016-04-25 10:00:00,102.08,102.12,101.89,101.96,51331.0,95.2669,95.3043,95.0896,95.1549,51331.0
2016-04-25 10:30:00,101.95,102.22,101.89,102.09,38633.0,95.1456,95.3976,95.0896,95.2763,38633.0
2016-04-25 11:00:00,102.09,102.42,102.03,102.41,17349.0,95.2763,95.5842,95.2203,95.5749,17349.0
2016-04-25 11:30:00,102.42,102.42,102.19,102.35,18654.0,95.5842,95.5842,95.3696,95.5189,18654.0
2016-04-25 12:00:00,102.32,102.4,102.3,102.38,16596.0,95.4909,95.5656,95.4723,95.5469,16596.0
2016-04-25 12:30:00,102.38,102.58,102.2,102.46,17136.0,95.5469,95.7336,95.3789,95.6216,17136.0
2016-04-25 13:00:00,102.46,102.58,102.44,102.47,14747.0,95.6216,95.7336,95.6029,95.6309,14747.0
2016-04-25 13:30:00,102.48,102.54,102.39,102.45,17734.0,95.6402,95.6962,95.5562,95.6122,17734.0
2016-04-25 14:00:00,102.46,102.53,102.27,102.53,34403.0,95.6216,95.6869,95.4443,95.6869,34403.0
2016-04-25 14:30:00,102.52,102.59,102.43,102.5,62164.0,95.6776,95.7429,95.5936,95.6589,62164.0
2016-04-25 15:00:00,102.5,102.53,102.33,102.42,65271.0,95.6589,95.6869,95.5003,95.5842,65271.0
2016-04-25 15:30:00,102.42,102.5,102.24,102.36,221228.0,95.5842,95.6589,95.4163,95.5283,221228.0
2016-04-26 09:30:00,104.59,105.0,103.21,104.05,164919.0,97.6094,97.9921,96.3215,97.1055,164919.0
2016-04-26 10:00:00,104.11,104.2,103.52,103.56,87170.0,97.1615,97.2454,96.6108,96.6482,87170.0
2016-04-26 10:30:00,103.54,103.87,103.27,103.37,80146.0,96.6295,96.9375,96.3775,96.4708,80146.0
2016-04-26 11:00:00,103.38,103.84,103.12,103.79,83637.0,96.4802,96.9095,96.2375,96.8628,83637.0
2016-04-26 11:30:00,103.79,103.87,103.51,103.87,88803.0,96.8628,96.9375,96.6015,96.9375,88803.0
2016-04-26 12:00:00,103.85,104.37,103.83,104.09,57308.0,96.9188,97.4041,96.9001,97.1428,57308.0
2016-04-26 12:30:00,104.11,104.32,103.88,103.9,51343.0,97.1615,97.3574,96.9468,96.9655,51343.0
2016-04-26 13:00:00,103.87,104.13,103.87,103.99,43428.0,96.9375,97.1801,96.9375,97.0495,43428.0
2016-04-26 13:30:00,104.0,104.05,103.69,103.76,33616.0,97.0588,97.1055,96.7695,96.8348,33616.0
2016-04-26 14:00:00,103.81,103.87,103.56,103.57,41931.0,96.8815,96.9375,96.6482,96.6575,41931.0
2016-04-26 14:30:00,103.52,103.8,103.52,103.58,38097.0,96.6108,96.8721,96.6108,96.6668,38097.0
2016-04-26 15:00:00,103.57,103.72,103.45,103.58,53209.0,96.6575,96.7975,96.5455,96.6668,53209.0
2016-04-26 15:30:00,103.59,103.92,103.58,103.92,148525.0,96.6762,96.9841,96.6668,96.9841,148525.0
2016-04-27 09:30:00,103.96,104.47,103.61,103.99,56444.0,97.0215,97.4974,96.6948,97.0495,56444.0
2016-04-27 10:00:00,104.02,104.14,103.38,103.38,48511.0,97.0775,97.1894,96.4802,96.4802,48511.0
2016-04-27 10:30:00,103.36,103.63,102.86,103.53,58799.0,96.4615,96.7135,95.9949,96.6202,58799.0
2016-04-27 11:00:00,103.55,103.63,103.36,103.57,17327.0,96.6388,96.7135,96.4615,96.6575,17327.0
2016-04-27 11:30:00,103.6,103.91,103.51,103.74,37672.0,96.6855,96.9748,96.6015,96.8161,37672.0
2016-04-27 12:00:00,103.76,103.76,103.23,103.37,45853.0,96.8348,96.8348,96.3402,96.4708,45853.0
2016-04-27 12:30:00,103.36,103.39,103.1,103.15,42197.0,96.4615,96.4895,96.2189,96.2655,42197.0
2016-04-27 13:00:00,103.15,103.24,102.77,102.89,34097.0,96.2655,96.3495,95.9109,96.0229,34097.0
2016-04-27 13:30:00,102.87,103.09,102.73,102.74,36913.0,96.0042,96.2095,95.8736,95.8829,36913.0
2016-04-27 14:00:00,102.74,103.2,102.57,102.89,69076.0,95.8829,96.3122,95.7242,96.0229,69076.0
2016-04-27 14:30:00,102.95,103.12,102.67,103.06,70116.0,96.0789,96.2375,95.8176,96.1815,70116.0
2016-04-27 15:00:00,103.05,103.66,103.03,103.57,66216.0,96.1722,96.7415,96.1535,96.6575,66216.0
2016-04-27 15:30:00,103.57,103.73,103.39,103.53,176088.0,96.6575,96.8068,96.4895,96.6202,176088.0
2016-04-28 09:30:00,102.66,102.66,101.53,101.53,128683.0,95.8082,95.8082,94.7536,94.7536,128683.0
2016-04-28 10:00:00,101.52,102.33,101.47,102.16,108318.0,94.7443,95.5003,94.6977,95.3416,108318.0
2016-04-28 10:30:00,102.18,102.6,102.12,102.5,87812.0,95.3603,95.7522,95.3043,95.6589,87812.0
2016-04-28 11:00:00,102.47,102.8,102.42,102.71,46067.0,95.6309,95.9389,95.5842,95.8549,46067.0
2016-04-28 11:30:00,102.72,102.81,102.59,102.61,53662.0,95.8642,95.9482,95.7429,95.7616,53662.0
2016-04-28 12:00:00,102.63,102.65,102.39,102.41,68220.0,95.7802,95.7989,95.5562,95.5749,68220.0
2016-04-28 12:30:00,102.42,102.6,102.36,102.6,27297.0,95.5842,95.7522,95.5283,95.7522,27297.0
2016-04-28 13:00:00,102.59,102.59,102.23,102.36,35429.0,95.7429,95.7429,95.4069,95.5283,35429.0
2016-04-28 13:30:00,102.34,102.43,102.17,102.23,35137.0,95.5096,95.5936,95.3509,95.4069,35137.0
2016-04-28 14:00:00,102.21,102.28,101.9,102.12,53064.0,95.3883,95.4536,95.099,95.3043,53064.0
2016-04-28 14:30:00,102.13,102.13,101.74,101.83,42015.0,95.3136,95.3136,94.9496,95.0336,42015.0
2016-04-28 15:00:00,101.84,101.86,101.07,101.1,97662.0,95.043,95.0616,94.3243,94.3523,97662.0
2016-04-28 15:30:00,101.13,101.43,101.07,101.37,230110.0,94.3803,94.6603,94.3243,94.6043,230110.0
2016-04-29 09:30:00,100.48,100.58,99.65,99.93,108469.0,93.7737,93.8671,92.9991,93.2604,108469.0
2016-04-29 10:00:00,99.82,100.75,99.78,100.24,248969.0,93.1578,94.0257,93.1204,93.5497,248969.0
2016-04-29 10:30:00,100.23,100.58,99.58,99.61,79962.0,93.5404,93.8671,92.9338,92.9618,79962.0
2016-04-29 11:00:00,99.6,99.78,99.2,99.31,83534.0,92.9525,93.1204,92.5792,92.6818,83534.0
2016-04-29 11:30:00,99.33,99.66,99.2,99.59,69396.0,92.7005,93.0085,92.5792,92.9431,69396.0
2016-04-29 12:00:00,99.56,100.21,99.55,100.11,53449.0,92.9151,93.5217,92.9058,93.4284,53449.0
2016-04-29 12:30:00,100.08,100.26,100.03,100.09,30692.0,93.4004,93.5684,93.3538,93.4098,30692.0
2016-04-29 13:00:00,100.05,100.51,100.05,100.46,31913.0,93.3724,93.8017,93.3724,93.7551,31913.0
2016-04-29 13:30:00,100.44,100.56,100.17,100.17,39407.0,93.7364,93.8484,93.4844,93.4844,39407.0
2016-04-29 14:00:00,100.17,100.35,100.04,100.27,44425.0,93.4844,93.6524,93.3631,93.5777,44425.0
2016-04-29 14:30:00,100.24,100.51,100.16,100.31,64446.0,93.5497,93.8017,93.4751,93.6151,64446.0
2016-04-29 15:00:00,100.31,100.68,100.24,100.49,74676.0,93.6151,93.9604,93.5497,93.7831,74676.0
2016-04-29 15:30:00,100.49,101.09,100.49,100.88,224358.0,93.7831,94.343,93.7831,94.147,224358.0
2016-05-02 09:30:00,101.4,101.71,100.62,101.42,236962.0,94.6323,94.9216,93.9044,94.651,236962.0
2016-05-02 10:00:00,101.43,102.33,101.38,101.9,99596.0,94.6603,95.5003,94.6137,95.099,99596.0
2016-05-02 10:30:00,101.9,101.94,101.29,101.37,82359.0,95.099,95.1363,94.5297,94.6043,82359.0
2016-05-02 11:00:00,101.39,101.8,101.39,101.8,89025.0,94.623,95.0056,94.623,95.0056,89025.0
2016-05-02 11:30:00,101.78,102.28,101.65,102.07,70062.0,94.987,95.4536,94.8656,95.2576,70062.0
2016-05-02 12:00:00,102.07,102.21,101.95,102.06,55961.0,95.2576,95.3883,95.1456,95.2483,55961.0
2016-05-02 12:30:00,102.07,102.2,102.02,102.09,46280.0,95.2576,95.3789,95.2109,95.2763,46280.0
2016-05-02 13:00:00,102.09,102.31,101.99,102.17,53133.0,95.2763,95.4816,95.1829,95.3509,53133.0
2016-05-02 13:30:00,102.18,102.22,102.09,102.1,78313.0,95.3603,95.3976,95.2763,95.2856,78313.0
2016-05-02 14:00:00,102.12,102.19,102.06,102.17,68388.0,95.3043,95.3696,95.2483,95.3509,68388.0
2016-05-02 14:30:00,102.16,102.27,101.99,102.27,106860.0,95.3416,95.4443,95.1829,95.4443,106860.0
2016-05-02 15:00:00,102.27,102.28,102.11,102.16,124996.0,95.4443,95.4536,95.2949,95.3416,124996.0
2016-05-02 15:30:00,102.15,102.22,102.01,102.21,327226.0,95.3323,95.3976,95.2016,95.3883,327226.0
2016-05-03 09:30:00,101.43,101.9,101.2,101.25,67319.0,94.6603,95.099,94.4457,94.4923,67319.0
2016-05-03 10:00:00,101.37,101.37,100.7,100.96,59928.0,94.6043,94.6043,93.979,94.2217,59928.0
2016-05-03 10:30:00,100.94,100.99,100.74,100.91,30579.0,94.203,94.2497,94.0164,94.175,30579.0
2016-05-03 11:00:00,100.87,101.2,100.8,100.99,32910.0,94.1377,94.4457,94.0724,94.2497,32910.0
2016-05-03 11:30:00,100.92,101.03,100.73,100.86,30726.0,94.1844,94.287,94.007,94.1284,30726.0
2016-05-03 12:00:00,100.92,101.01,100.7,100.94,21667.0,94.1844,94.2684,93.979,94.203,21667.0
2016-05-03 12:30:00,100.94,101.43,100.94,101.41,22200.0,94.203,94.6603,94.203,94.6417,22200.0
2016-05-03 13:00:00,101.41,101.52,101.31,101.5,28532.0,94.6417,94.7443,94.5483,94.7256,28532.0
2016-05-03 13:30:00,101.5,101.8,101.48,101.55,48251.0,94.7256,95.0056,94.707,94.7723,48251.0
2016-05-03 14:00:00,101.54,101.6,101.24,101.43,36098.0,94.763,94.819,94.483,94.6603,36098.0
2016-05-03 14:30:00,101.44,101.6,101.31,101.52,32331.0,94.6697,94.819,94.5483,94.7443,32331.0
2016-05-03 15:00:00,101.57,101.64,101.19,101.42,65760.0,94.791,94.8563,94.4363,94.651,65760.0
2016-05-03 15:30:00,101.38,101.49,101.1,101.41,153533.0,94.6137,94.7163,94.3523,94.6417,153533.0
2016-05-04 09:30:00,101.03,101.25,99.97,100.47,82044.0,94.287,94.4923,93.2978,93.7644,82044.0
2016-05-04 10:00:00,100.47,100.9,100.34,100.67,63154.0,93.7644,94.1657,93.6431,93.951,63154.0
2016-05-04 10:30:00,100.65,100.93,100.59,100.74,37948.0,93.9324,94.1937,93.8764,94.0164,37948.0
2016-05-04 11:00:00,100.77,100.99,100.6,100.7,32058.0,94.0444,94.2497,93.8857,93.979,32058.0
2016-05-04 11:30:00,100.69,100.7,100.37,100.62,41333.0,93.9697,93.979,93.6711,93.9044,41333.0
2016-05-04 12:00:00,100.62,100.85,100.52,100.66,18917.0,93.9044,94.119,93.8111,93.9417,18917.0
2016-05-04 12:30:00,100.68,100.74,100.43,100.44,39156.0,93.9604,94.0164,93.7271,93.7364,39156.0
2016-05-04 13:00:00,100.44,100.52,100.15,100.32,72271.0,93.7364,93.8111,93.4658,93.6244,72271.0
2016-05-04 13:30:00,100.32,100.33,99.77,99.8,82481.0,93.6244,93.6337,93.1111,93.1391,82481.0
2016-05-04 14:00:00,99.79,99.97,99.6,99.97,56580.0,93.1298,93.2978,92.9525,93.2978,56580.0
2016-05-04 14:30:00,99.97,100.12,99.88,99.94,66910.0,93.2978,93.4378,93.2138,93.2698,66910.0
2016-05-04 15:00:00,99.93,100.07,99.81,99.9,100503.0,93.2604,93.3911,93.1484,93.2324,100503.0
2016-05-04 15:30:00,99.89,100.12,99.82,99.91,196613.0,93.2231,93.4378,93.1578,93.2418,196613.0
2016-05-05 09:30:00,100.15,100.97,100.08,100.52,69406.0,93.4658,94.231,93.4004,93.8111,69406.0
2016-05-05 10:00:00,100.49,100.82,100.01,100.01,28040.0,93.7831,94.091,93.3351,93.3351,28040.0
2016-05-05 10:30:00,100.0,100.69,100.0,100.69,35034.0,93.3258,93.9697,93.3258,93.9697,35034.0
2016-05-05 11:00:00,100.7,100.87,100.52,100.82,37730.0,93.979,94.1377,93.8111,94.091,37730.0
2016-05-05 11:30:00,100.85,101.34,100.85,101.28,38235.0,94.119,94.5763,94.119,94.5203,38235.0
2016-05-05 12:00:00,101.26,101.34,101.11,101.23,27296.0,94.5017,94.5763,94.3617,94.4737,27296.0
2016-05-05 12:30:00,101.21,101.26,101.04,101.15,34907.0,94.455,94.5017,94.2964,94.399,34907.0
2016-05-05 13:00:00,101.15,101.15,100.6,100.68,27236.0,94.399,94.399,93.8857,93.9604,27236.0
2016-05-05 13:30:00,100.7,100.76,100.56,100.59,47255.0,93.979,94.035,93.8484,93.8764,47255.0
2016-05-05 14:00:00,100.61,100.82,100.52,100.74,45484.0,93.895,94.091,93.8111,94.0164,45484.0
2016-05-05 14:30:00,100.74,100.8,100.52,100.52,59100.0,94.0164,94.0724,93.8111,93.8111,59100.0
2016-05-05 15:00:00,100.49,100.68,100.44,100.62,91862.0,93.7831,93.9604,93.7364,93.9044,91862.0
2016-05-05 15:30:00,100.62,100.62,100.29,100.4,248171.0,93.9044,93.9044,93.5964,93.6991,248171.0
2016-05-06 09:30:00,99.57,100.3,99.25,99.86,63270.0,92.9245,93.6057,92.6258,93.1951,63270.0
2016-05-06 10:00:00,99.87,100.2,99.78,99.88,45951.0,93.2044,93.5124,93.1204,93.2138,45951.0
2016-05-06 10:30:00,99.83,100.04,99.62,99.89,67410.0,93.1671,93.3631,92.9711,93.2231,67410.0
2016-05-06 11:00:00,99.89,100.24,99.81,100.16,35906.0,93.2231,93.5497,93.1484,93.4751,35906.0
2016-05-06 11:30:00,100.14,100.17,100.0,100.06,41037.0,93.4564,93.4844,93.3258,93.3818,41037.0
2016-05-06 12:00:00,100.04,100.16,99.83,100.02,43841.0,93.3631,93.4751,93.1671,93.3444,43841.0
2016-05-06 12:30:00,100.04,100.21,99.97,100.2,38071.0,93.3631,93.5217,93.2978,93.5124,38071.0
2016-05-06 13:00:00,100.2,100.41,100.19,100.35,31224.0,93.5124,93.7084,93.5031,93.6524,31224.0
2016-05-06 13:30:00,100.34,100.73,100.22,100.73,35460.0,93.6431,94.007,93.5311,94.007,35460.0
2016-05-06 14:00:00,100.72,101.1,100.69,100.96,35756.0,93.9977,94.3523,93.9697,94.2217,35756.0
2016-05-06 14:30:00,100.91,101.23,100.8,100.94,66967.0,94.175,94.4737,94.0724,94.203,66967.0
2016-05-06 15:00:00,100.96,101.04,100.83,100.87,47799.0,94.2217,94.2964,94.1004,94.1377,47799.0
2016-05-06 15:30:00,100.88,101.06,100.75,101.04,126035.0,94.147,94.315,94.0257,94.2964,126035.0
2016-05-09 09:30:00,101.36,102.35,101.18,102.34,62728.0,94.595,95.5189,94.427,95.5096,62728.0
2016-05-09 10:00:00,102.41,102.42,101.69,101.8,35847.0,95.5749,95.5842,94.903,95.0056,35847.0
2016-05-09 10:30:00,101.72,102.04,101.58,101.98,37200.0,94.931,95.2296,94.8003,95.1736,37200.0
2016-05-09 11:00:00,101.96,102.03,101.35,101.42,35946.0,95.1549,95.2203,94.5857,94.651,35946.0
2016-05-09 11:30:00,101.43,101.91,101.27,101.77,27901.0,94.6603,95.1083,94.511,94.9776,27901.0
2016-05-09 12:00:00,101.77,101.94,101.64,101.88,21548.0,94.9776,95.1363,94.8563,95.0803,21548.0
2016-05-09 12:30:00,101.89,101.95,101.77,101.93,22263.0,95.0896,95.1456,94.9776,95.1269,22263.0
2016-05-09 13:00:00,101.91,101.97,101.82,101.88,23044.0,95.1083,95.1643,95.0243,95.0803,23044.0
2016-05-09 13:30:00,101.9,101.97,101.75,101.8,23671.0,95.099,95.1643,94.959,95.0056,23671.0
2016-05-09 14:00:00,101.76,102.0,101.75,101.89,22947.0,94.9683,95.1923,94.959,95.0896,22947.0
2016-05-09 14:30:00,101.94,102.06,101.85,102.03,27588.0,95.1363,95.2483,95.0523,95.2203,27588.0
2016-05-09 15:00:00,102.05,102.05,101.81,101.86,51525.0,95.2389,95.2389,95.015,95.0616,51525.0
2016-05-09 15:30:00,101.87,101.91,101.59,101.65,122965.0,95.071,95.1083,94.8096,94.8656,122965.0
2016-05-10 09:30:00,102.2,102.41,101.43,101.97,55557.0,95.3789,95.5749,94.6603,95.1643,55557.0
2016-05-10 10:00:00,101.96,102.06,101.81,101.94,21374.0,95.1549,95.2483,95.015,95.1363,21374.0
2016-05-10 10:30:00,101.92,102.26,101.86,102.09,22617.0,95.1176,95.4349,95.0616,95.2763,22617.0
2016-05-10 11:00:00,102.08,102.43,102.07,102.24,31157.0,95.2669,95.5936,95.2576,95.4163,31157.0
2016-05-10 11:30:00,102.24,102.29,102.08,102.2,25259.0,95.4163,95.4629,95.2669,95.3789,25259.0
2016-05-10 12:00:00,102.21,102.33,102.18,102.22,30331.0,95.3883,95.5003,95.3603,95.3976,30331.0
2016-05-10 12:30:00,102.24,102.37,102.17,102.33,26050.0,95.4163,95.5376,95.3509,95.5003,26050.0
2016-05-10 13:00:00,102.36,102.4,102.19,102.26,24780.0,95.5283,95.5656,95.3696,95.4349,24780.0
2016-05-10 13:30:00,102.27,102.44,102.26,102.4,25667.0,95.4443,95.6029,95.4349,95.5656,25667.0
2016-05-10 14:00:00,102.39,102.58,102.37,102.55,36333.0,95.5562,95.7336,95.5376,95.7056,36333.0
2016-05-10 14:30:00,102.54,102.62,102.41,102.42,27604.0,95.6962,95.7709,95.5749,95.5842,27604.0
2016-05-10 15:00:00,102.42,102.54,102.39,102.5,69244.0,95.5842,95.6962,95.5562,95.6589,69244.0
2016-05-10 15:30:00,102.5,102.85,102.44,102.8,146514.0,95.6589,95.9855,95.6029,95.9389,146514.0
2016-05-11 09:30:00,102.79,103.25,102.31,103.19,51612.0,95.9296,96.3588,95.4816,96.3029,51612.0
2016-05-11 10:00:00,103.18,103.47,102.98,103.32,28562.0,96.2935,96.5642,96.1069,96.4242,28562.0
2016-05-11 10:30:00,103.35,103.52,102.65,102.74,36034.0,96.4522,96.6108,95.7989,95.8829,36034.0
2016-05-11 11:00:00,102.75,102.8,102.32,102.68,27174.0,95.8922,95.9389,95.4909,95.8269,27174.0
2016-05-11 11:30:00,102.65,102.65,102.33,102.34,12206.0,95.7989,95.7989,95.5003,95.5096,12206.0
2016-05-11 12:00:00,102.33,102.67,102.23,102.55,17115.0,95.5003,95.8176,95.4069,95.7056,17115.0
2016-05-11 12:30:00,102.54,102.65,102.52,102.61,17605.0,95.6962,95.7989,95.6776,95.7616,17605.0
2016-05-11 13:00:00,102.59,102.68,102.55,102.62,17384.0,95.7429,95.8269,95.7056,95.7709,17384.0
2016-05-11 13:30:00,102.68,102.77,102.61,102.66,26944.0,95.8269,95.9109,95.7616,95.8082,26944.0
2016-05-11 14:00:00,102.62,102.71,102.46,102.7,24989.0,95.7709,95.8549,95.6216,95.8456,24989.0
2016-05-11 14:30:00,102.69,102.7,102.43,102.46,28405.0,95.8362,95.8456,95.5936,95.6216,28405.0
2016-05-11 15:00:00,102.48,102.61,102.36,102.46,41842.0,95.6402,95.7616,95.5283,95.6216,41842.0
2016-05-11 15:30:00,102.47,102.57,102.3,102.31,104983.0,95.6309,95.7242,95.4723,95.4816,104983.0
2016-05-12 09:30:00,102.41,103.06,102.38,102.61,19796.0,95.5749,96.1815,95.5469,95.7616,19796.0
2016-05-12 10:00:00,102.4,102.77,102.24,102.4,19617.0,95.5656,95.9109,95.4163,95.5656,19617.0
2016-05-12 10:30:00,102.3,102.34,101.83,102.08,33033.0,95.4723,95.5096,95.0336,95.2669,33033.0
2016-05-12 11:00:00,102.11,102.2,101.59,101.63,22623.0,95.2949,95.3789,94.8096,94.847,22623.0
2016-05-12 11:30:00,101.66,101.82,101.51,101.62,22973.0,94.875,95.0243,94.735,94.8376,22973.0
2016-05-12 12:00:00,101.56,101.56,101.38,101.48,20467.0,94.7816,94.7816,94.6137,94.707,20467.0
2016-05-12 12:30:00,101.5,101.75,101.21,101.75,20785.0,94.7256,94.959,94.455,94.959,20785.0
2016-05-12 13:00:00,101.79,101.91,101.55,101.9,26170.0,94.9963,95.1083,94.7723,95.099,26170.0
2016-05-12 13:30:00,101.92,102.11,101.65,102.1,25883.0,95.1176,95.2949,94.8656,95.2856,25883.0
2016-05-12 14:00:00,102.15,102.48,102.14,102.4,23036.0,95.3323,95.6402,95.3229,95.5656,23036.0
2016-05-12 14:30:00,102.31,102.78,102.3,102.56,16824.0,95.4816,95.9202,95.4723,95.7149,16824.0
2016-05-12 15:00:00,102.54,102.61,102.33,102.39,28343.0,95.6962,95.7616,95.5003,95.5562,28343.0
2016-05-12 15:30:00,102.38,102.42,102.11,102.21,85629.0,95.5469,95.5842,95.2949,95.3883,85629.0
2016-05-13 09:30:00,102.12,102.74,102.12,102.38,64133.0,95.3043,95.8829,95.3043,95.5469,64133.0
2016-05-13 10:00:00,102.38,102.77,102.3,102.53,57339.0,95.5469,95.9109,95.4723,95.6869,57339.0
2016-05-13 10:30:00,102.48,102.88,102.34,102.76,33016.0,95.6402,96.0135,95.5096,95.9016,33016.0
2016-05-13 11:00:00,102.77,103.16,102.62,103.07,29054.0,95.9109,96.2749,95.7709,96.1909,29054.0
2016-05-13 11:30:00,103.08,103.17,102.86,102.89,28095.0,96.2002,96.2842,95.9949,96.0229,28095.0
2016-05-13 12:00:00,102.89,102.9,102.55,102.83,19384.0,96.0229,96.0322,95.7056,95.9669,19384.0
2016-05-13 12:30:00,102.91,103.01,102.66,102.76,20761.0,96.0415,96.1349,95.8082,95.9016,20761.0
2016-05-13 13:00:00,102.78,103.03,102.62,102.66,38428.0,95.9202,96.1535,95.7709,95.8082,38428.0
2016-05-13 13:30:00,102.64,102.71,102.3,102.47,27956.0,95.7896,95.8549,95.4723,95.6309,27956.0
2016-05-13 14:00:00,102.46,102.5,102.07,102.21,25128.0,95.6216,95.6589,95.2576,95.3883,25128.0
2016-05-13 14:30:00,102.27,102.3,102.0,102.26,29712.0,95.4443,95.4723,95.1923,95.4349,29712.0
2016-05-13 15:00:00,102.26,102.33,102.07,102.22,34245.0,95.4349,95.5003,95.2576,95.3976,34245.0
2016-05-13 15:30:00,102.23,102.29,102.03,102.03,136548.0,95.4069,95.4629,95.2203,95.2203,136548.0
2016-05-16 09:30:00,102.25,103.11,102.09,102.94,53495.0,95.4256,96.2282,95.2763,96.0695,53495.0
2016-05-16 10:00:00,102.92,103.13,102.68,102.89,37470.0,96.0509,96.2469,95.8269,96.0229,37470.0
2016-05-16 10:30:00,102.91,103.57,102.85,103.5,47840.0,96.0415,96.6575,95.9855,96.5922,47840.0
2016-05-16 11:00:00,103.47,103.71,103.34,103.66,57353.0,96.5642,96.7881,96.4428,96.7415,57353.0
2016-05-16 11:30:00,103.65,104.1,103.61,103.91,48698.0,96.7322,97.1521,96.6948,96.9748,48698.0
2016-05-16 12:00:00,103.88,103.88,103.67,103.67,35202.0,96.9468,96.9468,96.7508,96.7508,35202.0
2016-05-16 12:30:00,103.66,104.06,103.62,104.03,43415.0,96.7415,97.1148,96.7042,97.0868,43415.0
2016-05-16 13:00:00,104.01,104.05,103.89,104.03,38145.0,97.0681,97.1055,96.9561,97.0868,38145.0
2016-05-16 13:30:00,104.04,104.2,103.9,104.11,36319.0,97.0961,97.2454,96.9655,97.1615,36319.0
2016-05-16 14:00:00,104.13,104.53,104.03,104.51,34147.0,97.1801,97.5534,97.0868,97.5348,34147.0
2016-05-16 14:30:00,104.49,104.54,104.22,104.23,52307.0,97.5161,97.5628,97.2641,97.2734,52307.0
2016-05-16 15:00:00,104.25,104.29,103.92,103.93,89308.0,97.2921,97.3294,96.9841,96.9935,89308.0
2016-05-16 15:30:00,103.9,103.9,103.67,103.72,166131.0,96.9655,96.9655,96.7508,96.7975,166131.0
2016-05-17 09:30:00,103.52,103.62,102.95,103.02,46906.0,96.6108,96.7042,96.0789,96.1442,46906.0
2016-05-17 10:00:00,102.98,103.46,102.76,103.2,41716.0,96.1069,96.5548,95.9016,96.3122,41716.0
2016-05-17 10:30:00,103.2,103.61,103.15,103.58,45179.0,96.3122,96.6948,96.2655,96.6668,45179.0
2016-05-17 11:00:00,103.59,103.61,103.22,103.25,42060.0,96.6762,96.6948,96.3309,96.3588,42060.0
2016-05-17 11:30:00,103.27,103.53,103.25,103.53,25577.0,96.3775,96.6202,96.3588,96.6202,25577.0
2016-05-17 12:00:00,103.52,103.56,103.17,103.25,30638.0,96.6108,96.6482,96.2842,96.3588,30638.0
2016-05-17 12:30:00,103.26,103.53,103.18,103.28,23544.0,96.3682,96.6202,96.2935,96.3868,23544.0
2016-05-17 13:00:00,103.26,103.27,103.13,103.18,21628.0,96.3682,96.3775,96.2469,96.2935,21628.0
2016-05-17 13:30:00,103.16,103.32,102.63,102.63,33205.0,96.2749,96.4242,95.7802,95.7802,33205.0
2016-05-17 14:00:00,102.65,102.71,101.97,102.1,42035.0,95.7989,95.8549,95.1643,95.2856,42035.0
2016-05-17 14:30:00,102.12,102.2,102.01,102.15,34945.0,95.3043,95.3789,95.2016,95.3323,34945.0
2016-05-17 15:00:00,102.15,102.27,101.88,102.03,67425.0,95.3323,95.4443,95.0803,95.2203,67425.0
2016-05-17 15:30:00,102.04,102.3,102.0,102.15,124020.0,95.2296,95.4723,95.1923,95.3323,124020.0
2016-05-18 09:30:00,102.22,102.6,101.92,102.36,54725.0,95.3976,95.7522,95.1176,95.5283,54725.0
2016-05-18 10:00:00,102.36,102.96,102.26,102.88,34470.0,95.5283,96.0882,95.4349,96.0135,34470.0
2016-05-18 10:30:00,102.88,102.89,102.35,102.42,36581.0,96.0135,96.0229,95.5189,95.5842,36581.0
2016-05-18 11:00:00,102.45,102.71,102.4,102.7,59700.0,95.6122,95.8549,95.5656,95.8456,59700.0
2016-05-18 11:30:00,102.68,102.91,102.57,102.57,28263.0,95.8269,96.0415,95.7242,95.7242,28263.0
2016-05-18 12:00:00,102.6,102.78,102.49,102.59,20016.0,95.7522,95.9202,95.6496,95.7429,20016.0
2016-05-18 12:30:00,102.64,102.8,102.55,102.8,23060.0,95.7896,95.9389,95.7056,95.9389,23060.0
2016-05-18 13:00:00,102.83,103.11,102.8,103.01,27067.0,95.9669,96.2282,95.9389,96.1349,27067.0
2016-05-18 13:30:00,103.03,103.08,102.87,102.97,56608.0,96.1535,96.2002,96.0042,96.0975,56608.0
2016-05-18 14:00:00,102.96,102.96,102.07,102.13,101921.0,96.0882,96.0882,95.2576,95.3136,101921.0
2016-05-18 14:30:00,102.1,102.7,101.81,102.66,89602.0,95.2856,95.8456,95.015,95.8082,89602.0
2016-05-18 15:00:00,102.66,102.84,102.33,102.38,112221.0,95.8082,95.9762,95.5003,95.5469,112221.0
2016-05-18 15:30:00,102.38,102.7,102.29,102.69,109373.0,95.5469,95.8456,95.4629,95.8362,109373.0
2016-05-19 09:30:00,101.77,102.47,101.45,101.46,106933.0,94.9776,95.6309,94.679,94.6883,106933.0
2016-05-19 10:00:00,101.4,101.65,101.36,101.47,43133.0,94.6323,94.8656,94.595,94.6977,43133.0
2016-05-19 10:30:00,101.45,101.45,100.8,100.91,78509.0,94.679,94.679,94.0724,94.175,78509.0
2016-05-19 11:00:00,100.92,101.14,100.72,100.98,29161.0,94.1844,94.3897,93.9977,94.2404,29161.0
2016-05-19 11:30:00,100.94,101.08,100.74,101.08,18622.0,94.203,94.3337,94.0164,94.3337,18622.0
2016-05-19 12:00:00,101.14,101.38,101.02,101.02,57424.0,94.3897,94.6137,94.2777,94.2777,57424.0
2016-05-19 12:30:00,101.02,101.12,100.94,101.06,23375.0,94.2777,94.371,94.203,94.315,23375.0
2016-05-19 13:00:00,101.03,101.3,101.02,101.29,19205.0,94.287,94.539,94.2777,94.5297,19205.0
2016-05-19 13:30:00,101.3,101.42,101.08,101.11,32993.0,94.539,94.651,94.3337,94.3617,32993.0
2016-05-19 14:00:00,101.13,101.31,101.12,101.25,31790.0,94.3803,94.5483,94.371,94.4923,31790.0
2016-05-19 14:30:00,101.29,101.29,100.96,101.01,31436.0,94.5297,94.5297,94.2217,94.2684,31436.0
2016-05-19 15:00:00,101.02,101.7,101.02,101.5,39496.0,94.2777,94.9123,94.2777,94.7256,39496.0
2016-05-19 15:30:00,101.5,101.55,101.34,101.42,77535.0,94.7256,94.7723,94.5763,94.651,77535.0
2016-05-20 09:30:00,101.9,103.14,101.59,103.06,241183.0,95.099,96.2562,94.8096,96.1815,241183.0
2016-05-20 10:00:00,103.08,103.14,102.88,102.95,64476.0,96.2002,96.2562,96.0135,96.0789,64476.0
2016-05-20 10:30:00,102.94,103.16,102.92,103.16,51840.0,96.0695,96.2749,96.0509,96.2749,51840.0
2016-05-20 11:00:00,103.16,103.25,103.07,103.23,51426.0,96.2749,96.3588,96.1909,96.3402,51426.0
2016-05-20 11:30:00,103.25,103.51,103.23,103.47,52942.0,96.3588,96.6015,96.3402,96.5642,52942.0
2016-05-20 12:00:00,103.46,103.47,103.18,103.35,47790.0,96.5548,96.5642,96.2935,96.4522,47790.0
2016-05-20 12:30:00,103.35,103.58,103.33,103.51,48297.0,96.4522,96.6668,96.4335,96.6015,48297.0
2016-05-20 13:00:00,103.52,103.57,103.37,103.38,32441.0,96.6108,96.6575,96.4708,96.4802,32441.0
2016-05-20 13:30:00,103.38,103.39,103.11,103.15,60370.0,96.4802,96.4895,96.2282,96.2655,60370.0
2016-05-20 14:00:00,103.16,103.24,102.97,103.24,46556.0,96.2749,96.3495,96.0975,96.3495,46556.0
2016-05-20 14:30:00,103.27,103.35,103.16,103.23,46291.0,96.3775,96.4522,96.2749,96.3402,46291.0
2016-05-20 15:00:00,103.22,103.22,102.86,102.91,43962.0,96.3309,96.3309,95.9949,96.0415,43962.0
2016-05-20 15:30:00,102.89,103.06,102.8,103.03,119672.0,96.0229,96.1815,95.9389,96.1535,119672.0
2016-05-23 09:30:00,103.64,104.66,103.55,104.2,299242.0,96.7228,97.6747,96.6388,97.2454,299242.0
2016-05-23 10:00:00,104.24,104.6,103.98,104.53,122555.0,97.2828,97.6187,97.0401,97.5534,122555.0
2016-05-23 10:30:00,104.5,104.75,104.2,104.31,105476.0,97.5254,97.7587,97.2454,97.3481,105476.0
2016-05-23 11:00:00,104.29,104.54,104.24,104.5,75300.0,97.3294,97.5628,97.2828,97.5254,75300.0
2016-05-23 11:30:00,104.51,104.54,104.19,104.5,62966.0,97.5348,97.5628,97.2361,97.5254,62966.0
2016-05-23 12:00:00,104.49,104.6,104.42,104.6,44464.0,97.5161,97.6187,97.4508,97.6187,44464.0
2016-05-23 12:30:00,104.59,104.7,104.44,104.54,60602.0,97.6094,97.7121,97.4694,97.5628,60602.0
2016-05-23 13:00:00,104.54,104.9,104.52,104.76,128465.0,97.5628,97.8987,97.5441,97.7681,128465.0
2016-05-23 13:30:00,104.73,104.83,104.46,104.69,131795.0,97.7401,97.8334,97.4881,97.7027,131795.0
2016-05-23 14:00:00,104.69,104.71,104.5,104.64,99977.0,97.7027,97.7214,97.5254,97.6561,99977.0
2016-05-23 14:30:00,104.64,104.95,104.55,104.84,113527.0,97.6561,97.9454,97.5721,97.8427,113527.0
2016-05-23 15:00:00,104.85,104.99,104.78,104.94,191411.0,97.8521,97.9827,97.7867,97.9361,191411.0
2016-05-23 15:30:00,104.94,105.04,104.54,104.63,263941.0,97.9361,98.0294,97.5628,97.6467,263941.0
2016-05-24 09:30:00,105.14,106.72,105.09,106.41,178672.0,98.1227,99.5973,98.076,99.3079,178672.0
2016-05-24 10:00:00,106.48,107.0,106.37,106.39,121002.0,99.3733,99.8586,99.2706,99.2893,121002.0
2016-05-24 10:30:00,106.39,106.71,106.28,106.4,136148.0,99.2893,99.5879,99.1866,99.2986,136148.0
2016-05-24 11:00:00,106.4,106.43,106.06,106.08,165904.0,99.2986,99.3266,98.9813,99.0,165904.0
2016-05-24 11:30:00,106.1,106.41,106.05,106.28,113501.0,99.0186,99.3079,98.972,99.1866,113501.0
2016-05-24 12:00:00,106.27,106.32,106.16,106.29,113948.0,99.1773,99.224,99.0746,99.196,113948.0
2016-05-24 12:30:00,106.3,106.49,106.22,106.43,93304.0,99.2053,99.3826,99.1306,99.3266,93304.0
2016-05-24 13:00:00,106.43,106.64,106.38,106.56,99866.0,99.3266,99.5226,99.2799,99.4479,99866.0
2016-05-24 13:30:00,106.57,106.71,106.51,106.56,126450.0,99.4573,99.5879,99.4013,99.4479,126450.0
2016-05-24 14:00:00,106.56,106.96,106.54,106.86,170235.0,99.4479,99.8212,99.4293,99.7279,170235.0
2016-05-24 14:30:00,106.86,107.16,106.83,107.02,146215.0,99.7279,100.0079,99.6999,99.8772,146215.0
2016-05-24 15:00:00,107.02,107.44,106.96,107.38,214345.0,99.8772,100.2692,99.8212,100.2132,214345.0
2016-05-24 15:30:00,107.38,107.46,107.09,107.27,533419.0,100.2132,100.2879,99.9426,100.1105,533419.0
2016-05-25 09:30:00,102.97,104.09,101.81,103.15,1072338.0,96.0975,97.1428,95.015,96.2655,1072338.0
2016-05-25 10:00:00,103.11,103.53,102.77,103.14,414696.0,96.2282,96.6202,95.9109,96.2562,414696.0
2016-05-25 10:30:00,103.14,104.23,103.04,103.75,320155.0,96.2562,97.2734,96.1629,96.8255,320155.0
2016-05-25 11:00:00,103.72,104.95,103.58,103.62,254265.0,96.7975,97.9454,96.6668,96.7042,254265.0
2016-05-25 11:30:00,103.6,104.0,103.15,104.0,203945.0,96.6855,97.0588,96.2655,97.0588,203945.0
2016-05-25 12:00:00,103.99,104.05,103.54,104.02,163038.0,97.0495,97.1055,96.6295,97.0775,163038.0
2016-05-25 12:30:00,104.01,104.62,103.89,104.52,153122.0,97.0681,97.6374,96.9561,97.5441,153122.0
2016-05-25 13:00:00,104.55,105.48,104.47,105.23,199619.0,97.5721,98.44,97.4974,98.2067,199619.0
2016-05-25 13:30:00,105.21,105.65,105.06,105.21,192647.0,98.188,98.5987,98.048,98.188,192647.0
2016-05-25 14:00:00,105.21,105.95,105.06,105.43,211183.0,98.188,98.8786,98.048,98.3934,211183.0
2016-05-25 14:30:00,105.42,105.77,105.2,105.27,154208.0,98.384,98.7107,98.1787,98.244,154208.0
2016-05-25 15:00:00,105.28,105.32,104.96,105.28,311500.0,98.2534,98.2907,97.9547,98.2534,311500.0
2016-05-25 15:30:00,105.29,105.29,104.84,105.01,456841.0,98.2627,98.2627,97.8427,98.0014,456841.0
2016-05-26 09:30:00,105.0,106.64,104.99,106.57,342970.0,97.9921,99.5226,97.9827,99.4573,342970.0
2016-05-26 10:00:00,106.6,106.84,104.88,106.79,262236.0,99.4853,99.7092,97.8801,99.6626,262236.0
2016-05-26 10:30:00,106.8,107.66,106.77,107.14,261116.0,99.6719,100.4745,99.6439,99.9892,261116.0
2016-05-26 11:00:00,107.16,107.65,107.11,107.61,194569.0,100.0079,100.4652,99.9612,100.4279,194569.0
2016-05-26 11:30:00,107.65,107.74,106.86,106.91,120812.0,100.4652,100.5492,99.7279,99.7746,120812.0
2016-05-26 12:00:00,106.9,106.94,106.4,106.41,134587.0,99.7652,99.8026,99.2986,99.3079,134587.0
2016-05-26 12:30:00,106.45,106.81,106.34,106.57,91136.0,99.3453,99.6812,99.2426,99.4573,91136.0
2016-05-26 13:00:00,106.57,106.98,106.53,106.92,71104.0,99.4573,99.8399,99.4199,99.7839,71104.0
2016-05-26 13:30:00,106.93,106.97,106.72,106.9,55167.0,99.7932,99.8306,99.5973,99.7652,55167.0
2016-05-26 14:00:00,106.89,107.05,106.18,106.68,175870.0,99.7559,99.9052,99.0933,99.5599,175870.0
2016-05-26 14:30:00,106.69,106.87,106.53,106.59,98170.0,99.5693,99.7372,99.4199,99.4759,98170.0
2016-05-26 15:00:00,106.58,107.02,106.58,106.95,84206.0,99.4666,99.8772,99.4666,99.8119,84206.0
2016-05-26 15:30:00,106.94,106.98,106.71,106.84,274610.0,99.8026,99.8399,99.5879,99.7092,274610.0
2016-05-27 09:30:00,107.29,107.7,106.84,107.28,151311.0,100.1292,100.5118,99.7092,100.1199,151311.0
2016-05-27 10:00:00,107.29,107.45,107.03,107.06,86657.0,100.1292,100.2785,99.8866,99.9146,86657.0
2016-05-27 10:30:00,107.06,107.43,107.05,107.23,77326.0,99.9146,100.2599,99.9052,100.0732,77326.0
2016-05-27 11:00:00,107.23,107.68,107.21,107.61,96196.0,100.0732,100.4932,100.0546,100.4279,96196.0
2016-05-27 11:30:00,107.63,107.85,107.62,107.76,68511.0,100.4465,100.6518,100.4372,100.5678,68511.0
2016-05-27 12:00:00,107.79,107.85,107.67,107.75,49466.0,100.5958,100.6518,100.4838,100.5585,49466.0
2016-05-27 12:30:00,107.75,107.89,107.63,107.68,49406.0,100.5585,100.6892,100.4465,100.4932,49406.0
2016-05-27 13:00:00,107.68,107.8,107.61,107.63,44421.0,100.4932,100.6052,100.4279,100.4465,44421.0
2016-05-27 13:30:00,107.66,107.74,107.41,107.48,50971.0,100.4745,100.5492,100.2412,100.3065,50971.0
2016-05-27 14:00:00,107.48,107.69,107.3,107.59,54807.0,100.3065,100.5025,100.1385,100.4092,54807.0
2016-05-27 14:30:00,107.59,107.84,107.56,107.77,67637.0,100.4092,100.6425,100.3812,100.5772,67637.0
2016-05-27 15:00:00,107.76,107.87,107.73,107.82,89202.0,100.5678,100.6705,100.5398,100.6238,89202.0
2016-05-27 15:30:00,107.83,107.93,107.73,107.89,187063.0,100.6332,100.7265,100.5398,100.6892,187063.0
2016-05-31 09:30:00,108.0,108.68,107.77,108.29,169755.0,100.7918,101.4264,100.5772,101.0625,169755.0
2016-05-31 10:00:00,108.29,108.49,108.14,108.14,62584.0,101.0625,101.2491,100.9225,100.9225,62584.0
2016-05-31 10:30:00,108.17,108.22,107.53,107.65,154140.0,100.9505,100.9971,100.3532,100.4652,154140.0
2016-05-31 11:00:00,107.64,107.64,106.85,106.88,172249.0,100.4559,100.4559,99.7186,99.7466,172249.0
2016-05-31 11:30:00,106.87,106.93,106.51,106.54,113540.0,99.7372,99.7932,99.4013,99.4293,113540.0
2016-05-31 12:00:00,106.53,106.63,106.33,106.34,101241.0,99.4199,99.5133,99.2333,99.2426,101241.0
2016-05-31 12:30:00,106.34,106.38,105.91,106.09,145383.0,99.2426,99.2799,98.8413,99.0093,145383.0
2016-05-31 13:00:00,106.1,106.31,105.95,106.27,85892.0,99.0186,99.2146,98.8786,99.1773,85892.0
2016-05-31 13:30:00,106.27,106.52,106.27,106.35,59367.0,99.1773,99.4106,99.1773,99.2519,59367.0
2016-05-31 14:00:00,106.37,106.37,106.03,106.33,71495.0,99.2706,99.2706,98.9533,99.2333,71495.0
2016-05-31 14:30:00,106.3,106.32,106.09,106.19,82560.0,99.2053,99.224,99.0093,99.1026,82560.0
2016-05-31 15:00:00,106.19,106.45,106.15,106.28,82823.0,99.1026,99.3453,99.0653,99.1866,82823.0
2016-05-31 15:30:00,106.27,106.76,106.26,106.67,276449.0,99.1773,99.6346,99.168,99.5506,276449.0
2016-06-01 09:30:00,105.85,106.55,105.62,106.38,120299.0,98.7853,99.4386,98.5707,99.2799,120299.0
2016-06-01 10:00:00,106.48,106.71,106.29,106.53,89339.0,99.3733,99.5879,99.196,99.4199,89339.0
2016-06-01 10:30:00,106.54,107.14,106.5,107.07,83742.0,99.4293,99.9892,99.3919,99.9239,83742.0
2016-06-01 11:00:00,107.09,107.35,107.0,107.1,65768.0,99.9426,100.1852,99.8586,99.9519,65768.0
2016-06-01 11:30:00,107.09,107.28,106.91,107.28,70109.0,99.9426,100.1199,99.7746,100.1199,70109.0
2016-06-01 12:00:00,107.28,107.34,107.13,107.29,69371.0,100.1199,100.1759,99.9799,100.1292,69371.0
2016-06-01 12:30:00,107.28,107.34,107.08,107.29,55896.0,100.1199,100.1759,99.9332,100.1292,55896.0
2016-06-01 13:00:00,107.29,107.33,106.99,107.0,34185.0,100.1292,100.1665,99.8492,99.8586,34185.0
2016-06-01 13:30:00,107.02,107.1,106.84,106.95,37154.0,99.8772,99.9519,99.7092,99.8119,37154.0
2016-06-01 14:00:00,106.96,107.38,106.89,107.27,53573.0,99.8212,100.2132,99.7559,100.1105,53573.0
2016-06-01 14:30:00,107.26,107.41,106.99,107.41,82342.0,100.1012,100.2412,99.8492,100.2412,82342.0
2016-06-01 15:00:00,107.44,107.46,107.17,107.4,69843.0,100.2692,100.2879,100.0172,100.2319,69843.0
2016-06-01 15:30:00,107.4,107.4,107.09,107.2,143378.0,100.2319,100.2319,99.9426,100.0452,143378.0
2016-06-02 09:30:00,106.93,107.5,106.5,106.79,54981.0,99.7932,100.3252,99.3919,99.6626,54981.0
2016-06-02 10:00:00,106.79,107.28,106.75,107.27,48499.0,99.6626,100.1199,99.6253,100.1105,48499.0
2016-06-02 10:30:00,107.25,107.41,107.11,107.25,44961.0,100.0919,100.2412,99.9612,100.0919,44961.0
2016-06-02 11:00:00,107.26,107.5,107.14,107.28,39643.0,100.1012,100.3252,99.9892,100.1199,39643.0
2016-06-02 11:30:00,107.23,107.4,107.11,107.22,37431.0,100.0732,100.2319,99.9612,100.0639,37431.0
2016-06-02 12:00:00,107.21,107.3,107.04,107.2,51088.0,100.0546,100.1385,99.8959,100.0452,51088.0
2016-06-02 12:30:00,107.19,107.53,107.19,107.45,72677.0,100.0359,100.3532,100.0359,100.2785,72677.0
2016-06-02 13:00:00,107.46,107.62,107.36,107.38,48960.0,100.2879,100.4372,100.1945,100.2132,48960.0
2016-06-02 13:30:00,107.39,107.87,107.37,107.81,45819.0,100.2225,100.6705,100.2039,100.6145,45819.0
2016-06-02 14:00:00,107.85,107.97,107.77,107.83,48043.0,100.6518,100.7638,100.5772,100.6332,48043.0
2016-06-02 14:30:00,107.85,107.98,107.72,107.98,46356.0,100.6518,100.7732,100.5305,100.7732,46356.0
2016-06-02 15:00:00,107.96,108.2,107.95,108.19,82326.0,100.7545,100.9785,100.7452,100.9691,82326.0
2016-06-02 15:30:00,108.19,108.25,107.92,108.12,199872.0,100.9691,101.0251,100.7172,100.9038,199872.0
2016-06-03 09:30:00,107.61,107.61,106.88,107.31,110482.0,100.4279,100.4279,99.7466,100.1479,110482.0
2016-06-03 10:00:00,107.34,107.34,106.72,106.95,91818.0,100.1759,100.1759,99.5973,99.8119,91818.0
2016-06-03 10:30:00,106.93,107.47,106.84,107.34,121687.0,99.7932,100.2972,99.7092,100.1759,121687.0
2016-06-03 11:00:00,107.33,107.37,107.0,107.07,123853.0,100.1665,100.2039,99.8586,99.9239,123853.0
2016-06-03 11:30:00,107.09,107.67,107.07,107.56,113069.0,99.9426,100.4838,99.9239,100.3812,113069.0
2016-06-03 12:00:00,107.58,107.66,107.34,107.49,96716.0,100.3999,100.4745,100.1759,100.3159,96716.0
2016-06-03 12:30:00,107.48,107.65,107.27,107.32,93069.0,100.3065,100.4652,100.1105,100.1572,93069.0
2016-06-03 13:00:00,107.32,107.51,107.28,107.44,102202.0,100.1572,100.3345,100.1199,100.2692,102202.0
2016-06-03 13:30:00,107.44,107.62,107.23,107.26,82434.0,100.2692,100.4372,100.0732,100.1012,82434.0
2016-06-03 14:00:00,107.24,107.41,107.2,107.37,64389.0,100.0825,100.2412,100.0452,100.2039,64389.0
2016-06-03 14:30:00,107.36,107.77,107.36,107.65,57876.0,100.1945,100.5772,100.1945,100.4652,57876.0
2016-06-03 15:00:00,107.64,107.64,107.36,107.36,104439.0,100.4559,100.4559,100.1945,100.1945,104439.0
2016-06-03 15:30:00,107.39,107.67,107.29,107.45,204838.0,100.2225,100.4838,100.1292,100.2785,204838.0
2016-06-06 09:30:00,107.36,107.99,107.08,107.6,61024.0,100.1945,100.7825,99.9332,100.4185,61024.0
2016-06-06 10:00:00,107.61,107.83,107.58,107.7,50670.0,100.4279,100.6332,100.3999,100.5118,50670.0
2016-06-06 10:30:00,107.73,108.06,107.73,108.01,57047.0,100.5398,100.8478,100.5398,100.8012,57047.0
2016-06-06 11:00:00,107.99,108.02,107.69,107.82,94640.0,100.7825,100.8105,100.5025,100.6238,94640.0
2016-06-06 11:30:00,107.83,108.06,107.75,107.87,64969.0,100.6332,100.8478,100.5585,100.6705,64969.0
2016-06-06 12:00:00,107.87,108.08,107.87,108.07,101757.0,100.6705,100.8665,100.6705,100.8572,101757.0
2016-06-06 12:30:00,108.06,108.12,107.58,107.67,96090.0,100.8478,100.9038,100.3999,100.4838,96090.0
2016-06-06 13:00:00,107.67,108.07,107.67,107.85,55140.0,100.4838,100.8572,100.4838,100.6518,55140.0
2016-06-06 13:30:00,107.84,108.11,107.82,107.98,76312.0,100.6425,100.8945,100.6238,100.7732,76312.0
2016-06-06 14:00:00,107.98,108.39,107.96,108.23,86952.0,100.7732,101.1558,100.7545,101.0065,86952.0
2016-06-06 14:30:00,108.21,108.26,108.06,108.13,89093.0,100.9878,101.0345,100.8478,100.9131,89093.0
2016-06-06 15:00:00,108.14,108.17,108.03,108.13,105087.0,100.9225,100.9505,100.8198,100.9131,105087.0
2016-06-06 15:30:00,108.13,108.24,108.12,108.15,250444.0,100.9131,101.0158,100.9038,100.9318,250444.0
2016-06-07 09:30:00,108.3,108.78,108.24,108.66,101769.0,101.0718,101.5198,101.0158,101.4078,101769.0
2016-06-07 10:00:00,108.68,108.8,108.33,108.39,111325.0,101.4264,101.5384,101.0998,101.1558,111325.0
2016-06-07 10:30:00,108.39,108.65,108.39,108.64,49610.0,101.1558,101.3984,101.1558,101.3891,49610.0
2016-06-07 11:00:00,108.67,108.82,108.6,108.82,36087.0,101.4171,101.5571,101.3518,101.5571,36087.0
2016-06-07 11:30:00,108.81,108.85,108.73,108.79,62099.0,101.5478,101.5851,101.4731,101.5291,62099.0
2016-06-07 12:00:00,108.79,108.86,108.75,108.84,81124.0,101.5291,101.5944,101.4918,101.5758,81124.0
2016-06-07 12:30:00,108.83,108.91,108.73,108.84,41662.0,101.5664,101.6411,101.4731,101.5758,41662.0
2016-06-07 13:00:00,108.84,108.95,108.8,108.87,31333.0,101.5758,101.6784,101.5384,101.6038,31333.0
2016-06-07 13:30:00,108.87,108.87,108.6,108.64,67535.0,101.6038,101.6038,101.3518,101.3891,67535.0
2016-06-07 14:00:00,108.67,108.69,108.57,108.58,41397.0,101.4171,101.4358,101.3238,101.3331,41397.0
2016-06-07 14:30:00,108.59,108.67,108.39,108.42,51095.0,101.3424,101.4171,101.1558,101.1838,51095.0
2016-06-07 15:00:00,108.43,108.56,108.41,108.51,60651.0,101.1931,101.3144,101.1745,101.2678,60651.0
2016-06-07 15:30:00,108.51,108.6,108.32,108.45,150859.0,101.2678,101.3518,101.0905,101.2118,150859.0
2016-06-08 09:30:00,108.69,108.85,108.08,108.6,60057.0,101.4358,101.5851,100.8665,101.3518,60057.0
2016-06-08 10:00:00,108.57,108.58,108.01,108.16,88200.0,101.3238,101.3331,100.8012,100.9411,88200.0
2016-06-08 10:30:00,108.16,108.6,108.14,108.26,54272.0,100.9411,101.3518,100.9225,101.0345,54272.0
2016-06-08 11:00:00,108.28,108.49,108.1,108.39,44232.0,101.0531,101.2491,100.8851,101.1558,44232.0
2016-06-08 11:30:00,108.41,108.46,108.13,108.16,48122.0,101.1745,101.2211,100.9131,100.9411,48122.0
2016-06-08 12:00:00,108.15,108.24,108.05,108.09,33325.0,100.9318,101.0158,100.8385,100.8758,33325.0
2016-06-08 12:30:00,108.1,108.1,107.78,107.91,84495.0,100.8851,100.8851,100.5865,100.7078,84495.0
2016-06-08 13:00:00,107.91,108.01,107.71,107.71,44499.0,100.7078,100.8012,100.5212,100.5212,44499.0
2016-06-08 13:30:00,107.71,107.92,107.69,107.85,54918.0,100.5212,100.7172,100.5025,100.6518,54918.0
2016-06-08 14:00:00,107.83,107.98,107.71,107.91,43807.0,100.6332,100.7732,100.5212,100.7078,43807.0
2016-06-08 14:30:00,107.87,107.93,107.68,107.68,70129.0,100.6705,100.7265,100.4932,100.4932,70129.0
2016-06-08 15:00:00,107.69,107.8,107.43,107.45,188601.0,100.5025,100.6052,100.2599,100.2785,188601.0
2016-06-08 15:30:00,107.44,107.59,107.32,107.43,317415.0,100.2692,100.4092,100.1572,100.2599,317415.0
2016-06-09 09:30:00,107.08,107.32,106.75,107.07,99537.0,99.9332,100.1572,99.6253,99.9239,99537.0
2016-06-09 10:00:00,107.07,107.12,106.88,107.02,109305.0,99.9239,99.9706,99.7466,99.8772,109305.0
2016-06-09 10:30:00,107.03,107.23,106.86,107.07,114464.0,99.8866,100.0732,99.7279,99.9239,114464.0
2016-06-09 11:00:00,107.08,107.14,106.96,107.05,71680.0,99.9332,99.9892,99.8212,99.9052,71680.0
2016-06-09 11:30:00,107.05,107.05,106.7,106.93,61183.0,99.9052,99.9052,99.5786,99.7932,61183.0
2016-06-09 12:00:00,106.89,107.0,106.81,106.9,100404.0,99.7559,99.8586,99.6812,99.7652,100404.0
2016-06-09 12:30:00,106.9,107.05,106.86,107.0,68385.0,99.7652,99.9052,99.7279,99.8586,68385.0
2016-06-09 13:00:00,106.99,107.29,106.93,107.25,46769.0,99.8492,100.1292,99.7932,100.0919,46769.0
2016-06-09 13:30:00,107.26,107.33,106.89,107.09,53530.0,100.1012,100.1665,99.7559,99.9426,53530.0
2016-06-09 14:00:00,107.1,107.26,107.0,107.09,71323.0,99.9519,100.1012,99.8586,99.9426,71323.0
2016-06-09 14:30:00,107.11,107.45,107.1,107.28,75129.0,99.9612,100.2785,99.9519,100.1199,75129.0
2016-06-09 15:00:00,107.25,107.43,107.24,107.41,100418.0,100.0919,100.2599,100.0825,100.2412,100418.0
2016-06-09 15:30:00,107.4,107.58,107.37,107.5,244004.0,100.2319,100.3999,100.2039,100.3252,244004.0
2016-06-10 09:30:00,105.85,107.08,105.77,106.99,119210.0,98.7853,99.9332,98.7107,99.8492,119210.0
2016-06-10 10:00:00,106.91,107.11,106.66,107.06,160234.0,99.7746,99.9612,99.5413,99.9146,160234.0
2016-06-10 10:30:00,107.02,107.16,106.72,106.82,68980.0,99.8772,100.0079,99.5973,99.6906,68980.0
2016-06-10 11:00:00,106.83,107.02,106.64,106.89,78304.0,99.6999,99.8772,99.5226,99.7559,78304.0
2016-06-10 11:30:00,106.87,106.95,106.51,106.71,35534.0,99.7372,99.8119,99.4013,99.5879,35534.0
2016-06-10 12:00:00,106.73,106.73,106.45,106.52,50305.0,99.6066,99.6066,99.3453,99.4106,50305.0
2016-06-10 12:30:00,106.48,106.74,106.42,106.73,35849.0,99.3733,99.6159,99.3173,99.6066,35849.0
2016-06-10 13:00:00,106.72,106.83,106.57,106.8,30644.0,99.5973,99.6999,99.4573,99.6719,30644.0
2016-06-10 13:30:00,106.8,106.81,106.34,106.35,39370.0,99.6719,99.6812,99.2426,99.2519,39370.0
2016-06-10 14:00:00,106.38,106.42,106.24,106.24,56012.0,99.2799,99.3173,99.1493,99.1493,56012.0
2016-06-10 14:30:00,106.24,106.38,106.0,106.15,81248.0,99.1493,99.2799,98.9253,99.0653,81248.0
2016-06-10 15:00:00,106.16,106.32,106.04,106.31,76986.0,99.0746,99.224,98.9626,99.2146,76986.0
2016-06-10 15:30:00,106.32,106.56,106.27,106.45,193190.0,99.224,99.4479,99.1773,99.3453,193190.0
2016-06-13 09:30:00,105.59,106.97,105.59,106.68,112479.0,98.5427,99.8306,98.5427,99.5599,112479.0
2016-06-13 10:00:00,106.64,106.76,106.42,106.66,49248.0,99.5226,99.6346,99.3173,99.5413,49248.0
2016-06-13 10:30:00,106.67,106.81,106.47,106.52,55871.0,99.5506,99.6812,99.3639,99.4106,55871.0
2016-06-13 11:00:00,106.52,106.58,106.35,106.54,46495.0,99.4106,99.4666,99.2519,99.4293,46495.0
2016-06-13 11:30:00,106.52,106.53,106.13,106.18,47266.0,99.4106,99.4199,99.0466,99.0933,47266.0
2016-06-13 12:00:00,106.17,106.47,106.12,106.37,66969.0,99.084,99.3639,99.0373,99.2706,66969.0
2016-06-13 12:30:00,106.35,106.61,106.29,106.55,58266.0,99.2519,99.4946,99.196,99.4386,58266.0
2016-06-13 13:00:00,106.55,106.6,106.35,106.49,39368.0,99.4386,99.4853,99.2519,99.3826,39368.0
2016-06-13 13:30:00,106.5,106.51,106.06,106.11,46772.0,99.3919,99.4013,98.9813,99.028,46772.0
2016-06-13 14:00:00,106.11,106.21,105.91,106.06,44167.0,99.028,99.1213,98.8413,98.9813,44167.0
2016-06-13 14:30:00,106.05,106.21,105.86,105.89,46235.0,98.972,99.1213,98.7947,98.8227,46235.0
2016-06-13 15:00:00,105.86,105.92,105.67,105.73,61615.0,98.7947,98.8506,98.6173,98.6733,61615.0
2016-06-13 15:30:00,105.72,105.87,105.63,105.67,154274.0,98.664,98.804,98.58,98.6173,154274.0
2016-06-14 09:30:00,105.34,106.33,104.79,105.88,79850.0,98.3094,99.2333,97.7961,98.8133,79850.0
2016-06-14 10:00:00,105.9,106.03,105.68,105.84,27713.0,98.832,98.9533,98.6267,98.776,27713.0
2016-06-14 10:30:00,105.84,106.02,105.57,105.6,43495.0,98.776,98.944,98.524,98.552,43495.0
2016-06-14 11:00:00,105.59,105.98,105.46,105.76,46897.0,98.5427,98.9066,98.4213,98.7013,46897.0
2016-06-14 11:30:00,105.82,105.97,105.72,105.83,26601.0,98.7573,98.8973,98.664,98.7667,26601.0
2016-06-14 12:00:00,105.77,106.22,105.72,106.2,28351.0,98.7107,99.1306,98.664,99.112,28351.0
2016-06-14 12:30:00,106.2,106.2,105.94,106.08,23583.0,99.112,99.112,98.8693,99.0,23583.0
2016-06-14 13:00:00,106.08,106.14,105.95,106.02,28974.0,99.0,99.056,98.8786,98.944,28974.0
2016-06-14 13:30:00,106.02,106.21,105.82,105.84,29451.0,98.944,99.1213,98.7573,98.776,29451.0
2016-06-14 14:00:00,105.85,106.4,105.84,106.4,45265.0,98.7853,99.2986,98.776,99.2986,45265.0
2016-06-14 14:30:00,106.35,106.35,105.98,106.06,38758.0,99.2519,99.2519,98.9066,98.9813,38758.0
2016-06-14 15:00:00,106.06,106.43,105.94,106.43,50017.0,98.9813,99.3266,98.8693,99.3266,50017.0
2016-06-14 15:30:00,106.43,106.46,106.12,106.21,113402.0,99.3266,99.3546,99.0373,99.1213,113402.0
2016-06-15 09:30:00,106.79,106.89,106.34,106.56,51699.0,99.6626,99.7559,99.2426,99.4479,51699.0
2016-06-15 10:00:00,106.55,106.8,106.51,106.59,76820.0,99.4386,99.6719,99.4013,99.4759,76820.0
2016-06-15 10:30:00,106.62,106.66,106.39,106.55,44253.0,99.5039,99.5413,99.2893,99.4386,44253.0
2016-06-15 11:00:00,106.54,106.64,106.42,106.42,52870.0,99.4293,99.5226,99.3173,99.3173,52870.0
2016-06-15 11:30:00,106.42,106.69,106.38,106.61,23038.0,99.3173,99.5693,99.2799,99.4946,23038.0
2016-06-15 12:00:00,106.61,106.65,106.48,106.51,41371.0,99.4946,99.5319,99.3733,99.4013,41371.0
2016-06-15 12:30:00,106.51,106.67,106.44,106.44,29171.0,99.4013,99.5506,99.3359,99.3359,29171.0
2016-06-15 13:00:00,106.41,106.49,106.34,106.44,22157.0,99.3079,99.3826,99.2426,99.3359,22157.0
2016-06-15 13:30:00,106.47,106.61,106.4,106.49,19635.0,99.3639,99.4946,99.2986,99.3826,19635.0
2016-06-15 14:00:00,106.49,106.7,106.25,106.29,69106.0,99.3826,99.5786,99.1586,99.196,69106.0
2016-06-15 14:30:00,106.23,106.6,106.19,106.41,42120.0,99.14,99.4853,99.1026,99.3079,42120.0
2016-06-15 15:00:00,106.4,106.58,106.35,106.48,48144.0,99.2986,99.4666,99.2519,99.3733,48144.0
2016-06-15 15:30:00,106.5,106.52,106.13,106.28,290387.0,99.3919,99.4106,99.0466,99.1866,290387.0
2016-06-16 09:30:00,105.84,106.0,105.56,105.73,80995.0,98.776,98.9253,98.5147,98.6733,80995.0
2016-06-16 10:00:00,105.72,105.77,105.41,105.43,80224.0,98.664,98.7107,98.3747,98.3934,80224.0
2016-06-16 10:30:00,105.43,105.48,105.24,105.43,36118.0,98.3934,98.44,98.216,98.3934,36118.0
2016-06-16 11:00:00,105.4,105.72,105.26,105.67,62127.0,98.3654,98.664,98.2347,98.6173,62127.0
2016-06-16 11:30:00,105.69,105.78,105.5,105.53,22337.0,98.636,98.72,98.4587,98.4867,22337.0
2016-06-16 12:00:00,105.52,106.12,105.49,106.04,20985.0,98.4773,99.0373,98.4493,98.9626,20985.0
2016-06-16 12:30:00,106.05,106.26,105.92,106.01,35049.0,98.972,99.168,98.8506,98.9346,35049.0
2016-06-16 13:00:00,106.03,106.22,106.03,106.1,23783.0,98.9533,99.1306,98.9533,99.0186,23783.0
2016-06-16 13:30:00,106.11,106.15,105.79,105.85,25036.0,99.028,99.0653,98.7293,98.7853,25036.0
2016-06-16 14:00:00,105.88,106.24,105.82,106.06,25356.0,98.8133,99.1493,98.7573,98.9813,25356.0
2016-06-16 14:30:00,106.07,106.42,106.04,106.28,23286.0,98.9906,99.3173,98.9626,99.1866,23286.0
2016-06-16 15:00:00,106.27,106.63,106.2,106.59,64334.0,99.1773,99.5133,99.112,99.4759,64334.0
2016-06-16 15:30:00,106.6,106.71,106.44,106.48,124702.0,99.4853,99.5879,99.3359,99.3733,124702.0
2016-06-17 09:30:00,106.28,106.44,105.27,105.39,291154.0,99.1866,99.3359,98.244,98.356,291154.0
2016-06-17 10:00:00,105.41,105.77,105.31,105.41,30953.0,98.3747,98.7107,98.2814,98.3747,30953.0
2016-06-17 10:30:00,105.38,105.39,104.92,104.97,56043.0,98.3467,98.356,97.9174,97.9641,56043.0
2016-06-17 11:00:00,104.95,105.05,104.75,104.83,45012.0,97.9454,98.0387,97.7587,97.8334,45012.0
2016-06-17 11:30:00,104.76,105.13,104.72,104.86,35445.0,97.7681,98.1134,97.7307,97.8614,35445.0
2016-06-17 12:00:00,104.92,105.14,104.92,105.12,37711.0,97.9174,98.1227,97.9174,98.104,37711.0
2016-06-17 12:30:00,105.12,105.16,104.86,104.92,31785.0,98.104,98.1414,97.8614,97.9174,31785.0
2016-06-17 13:00:00,104.91,105.23,104.79,105.11,73139.0,97.9081,98.2067,97.7961,98.0947,73139.0
2016-06-17 13:30:00,105.12,105.37,105.12,105.25,32461.0,98.104,98.3374,98.104,98.2254,32461.0
2016-06-17 14:00:00,105.22,105.25,105.0,105.12,37634.0,98.1974,98.2254,97.9921,98.104,37634.0
2016-06-17 14:30:00,105.14,105.34,105.08,105.32,52550.0,98.1227,98.3094,98.0667,98.2907,52550.0
2016-06-17 15:00:00,105.3,105.35,105.13,105.29,96867.0,98.272,98.3187,98.1134,98.2627,96867.0
2016-06-17 15:30:00,105.27,105.46,105.19,105.34,245753.0,98.244,98.4213,98.1694,98.3094,245753.0
2016-06-20 09:30:00,106.33,107.0,106.05,106.94,88997.0,99.2333,99.8586,98.972,99.8026,88997.0
2016-06-20 10:00:00,106.94,107.43,106.91,107.24,109305.0,99.8026,100.2599,99.7746,100.0825,109305.0
2016-06-20 10:30:00,107.21,107.33,107.09,107.23,38729.0,100.0546,100.1665,99.9426,100.0732,38729.0
2016-06-20 11:00:00,107.22,107.51,107.22,107.5,45338.0,100.0639,100.3345,100.0639,100.3252,45338.0
2016-06-20 11:30:00,107.49,107.55,107.15,107.32,52087.0,100.3159,100.3719,99.9986,100.1572,52087.0
2016-06-20 12:00:00,107.3,107.46,107.28,107.45,45489.0,100.1385,100.2879,100.1199,100.2785,45489.0
2016-06-20 12:30:00,107.45,107.74,107.41,107.69,54001.0,100.2785,100.5492,100.2412,100.5025,54001.0
2016-06-20 13:00:00,107.67,107.72,107.42,107.49,68350.0,100.4838,100.5305,100.2505,100.3159,68350.0
2016-06-20 13:30:00,107.46,107.66,107.42,107.65,34447.0,100.2879,100.4745,100.2505,100.4652,34447.0
2016-06-20 14:00:00,107.63,107.68,107.37,107.46,60969.0,100.4465,100.4932,100.2039,100.2879,60969.0
2016-06-20 14:30:00,107.43,107.67,107.37,107.65,40831.0,100.2599,100.4838,100.2039,100.4652,40831.0
2016-06-20 15:00:00,107.64,107.67,107.3,107.31,86725.0,100.4559,100.4838,100.1385,100.1479,86725.0
2016-06-20 15:30:00,107.29,107.43,107.19,107.35,318870.0,100.1292,100.2599,100.0359,100.1852,318870.0
2016-06-21 09:30:00,107.63,107.87,107.12,107.14,159866.0,100.4465,100.6705,99.9706,99.9892,159866.0
2016-06-21 10:00:00,107.13,107.51,107.11,107.41,37455.0,99.9799,100.3345,99.9612,100.2412,37455.0
2016-06-21 10:30:00,107.42,107.63,107.33,107.53,57355.0,100.2505,100.4465,100.1665,100.3532,57355.0
2016-06-21 11:00:00,107.51,107.93,107.43,107.43,101059.0,100.3345,100.7265,100.2599,100.2599,101059.0
2016-06-21 11:30:00,107.45,107.82,107.42,107.77,98453.0,100.2785,100.6238,100.2505,100.5772,98453.0
2016-06-21 12:00:00,107.77,107.97,107.75,107.97,106174.0,100.5772,100.7638,100.5585,100.7638,106174.0
2016-06-21 12:30:00,107.97,107.97,107.73,107.76,91490.0,100.7638,100.7638,100.5398,100.5678,91490.0
2016-06-21 13:00:00,107.75,107.89,107.67,107.85,111707.0,100.5585,100.6892,100.4838,100.6518,111707.0
2016-06-21 13:30:00,107.79,107.84,107.58,107.73,123434.0,100.5958,100.6425,100.3999,100.5398,123434.0
2016-06-21 14:00:00,107.72,107.96,107.66,107.85,100931.0,100.5305,100.7545,100.4745,100.6518,100931.0
2016-06-21 14:30:00,107.86,108.08,107.84,107.9,72103.0,100.6612,100.8665,100.6425,100.6985,72103.0
2016-06-21 15:00:00,107.91,108.24,107.9,108.23,88666.0,100.7078,101.0158,100.6985,101.0065,88666.0
2016-06-21 15:30:00,108.23,108.23,107.87,107.9,291075.0,101.0065,101.0065,100.6705,100.6985,291075.0
2016-06-22 09:30:00,107.76,107.89,107.41,107.41,73234.0,100.5678,100.6892,100.2412,100.2412,73234.0
2016-06-22 10:00:00,107.43,107.65,107.35,107.61,94892.0,100.2599,100.4652,100.1852,100.4279,94892.0
2016-06-22 10:30:00,107.62,107.8,107.5,107.51,58861.0,100.4372,100.6052,100.3252,100.3345,58861.0
2016-06-22 11:00:00,107.51,107.6,107.42,107.5,74355.0,100.3345,100.4185,100.2505,100.3252,74355.0
2016-06-22 11:30:00,107.49,107.5,107.17,107.17,49598.0,100.3159,100.3252,100.0172,100.0172,49598.0
2016-06-22 12:00:00,107.2,107.23,106.8,106.83,62499.0,100.0452,100.0732,99.6719,99.6999,62499.0
2016-06-22 12:30:00,106.83,107.1,106.79,107.07,68995.0,99.6999,99.9519,99.6626,99.9239,68995.0
2016-06-22 13:00:00,107.04,107.14,106.89,107.1,59231.0,99.8959,99.9892,99.7559,99.9519,59231.0
2016-06-22 13:30:00,107.12,107.29,107.06,107.27,86088.0,99.9706,100.1292,99.9146,100.1105,86088.0
2016-06-22 14:00:00,107.24,107.36,107.05,107.07,70493.0,100.0825,100.1945,99.9052,99.9239,70493.0
2016-06-22 14:30:00,107.07,107.09,106.89,106.97,75509.0,99.9239,99.9426,99.7559,99.8306,75509.0
2016-06-22 15:00:00,106.96,107.02,106.62,106.65,94308.0,99.8212,99.8772,99.5039,99.5319,94308.0
2016-06-22 15:30:00,106.66,106.74,106.38,106.46,219328.0,99.5413,99.6159,99.2799,99.3546,219328.0
2016-06-23 09:30:00,108.03,108.08,107.33,107.48,152364.0,100.8198,100.8665,100.1665,100.3065,152364.0
2016-06-23 10:00:00,107.48,107.65,107.4,107.6,68275.0,100.3065,100.4652,100.2319,100.4185,68275.0
2016-06-23 10:30:00,107.57,107.6,107.12,107.36,66812.0,100.3905,100.4185,99.9706,100.1945,66812.0
2016-06-23 11:00:00,107.37,107.6,107.37,107.5,82256.0,100.2039,100.4185,100.2039,100.3252,82256.0
2016-06-23 11:30:00,107.51,107.88,107.5,107.82,52486.0,100.3345,100.6798,100.3252,100.6238,52486.0
2016-06-23 12:00:00,107.83,107.9,107.73,107.88,41733.0,100.6332,100.6985,100.5398,100.6798,41733.0
2016-06-23 12:30:00,107.87,107.92,107.72,107.8,36595.0,100.6705,100.7172,100.5305,100.6052,36595.0
2016-06-23 13:00:00,107.82,107.97,107.73,107.95,94677.0,100.6238,100.7638,100.5398,100.7452,94677.0
2016-06-23 13:30:00,107.95,108.02,107.73,107.97,46041.0,100.7452,100.8105,100.5398,100.7638,46041.0
2016-06-23 14:00:00,107.96,108.03,107.86,107.97,80074.0,100.7545,100.8198,100.6612,100.7638,80074.0
2016-06-23 14:30:00,107.97,108.36,107.9,108.34,62035.0,100.7638,101.1278,100.6985,101.1091,62035.0
2016-06-23 15:00:00,108.35,108.51,108.33,108.39,82453.0,101.1185,101.2678,101.0998,101.1558,82453.0
2016-06-23 15:30:00,108.39,108.95,108.37,108.95,272279.0,101.1558,101.6784,101.1371,101.6784,272279.0
2016-06-24 09:30:00,103.86,106.24,103.6,106.06,190763.0,96.9281,99.1493,96.6855,98.9813,190763.0
2016-06-24 10:00:00,106.05,106.48,105.64,105.9,97562.0,98.972,99.3733,98.5893,98.832,97562.0
2016-06-24 10:30:00,105.88,106.17,105.74,105.82,118556.0,98.8133,99.084,98.6827,98.7573,118556.0
2016-06-24 11:00:00,105.82,106.17,105.69,106.03,107850.0,98.7573,99.084,98.636,98.9533,107850.0
2016-06-24 11:30:00,106.02,106.22,105.83,106.11,108595.0,98.944,99.1306,98.7667,99.028,108595.0
2016-06-24 12:00:00,106.13,106.25,105.54,105.69,99499.0,99.0466,99.1586,98.496,98.636,99499.0
2016-06-24 12:30:00,105.66,105.73,105.4,105.6,75439.0,98.608,98.6733,98.3654,98.552,75439.0
2016-06-24 13:00:00,105.57,105.84,105.4,105.62,250160.0,98.524,98.776,98.3654,98.5707,250160.0
2016-06-24 13:30:00,105.63,105.99,105.58,105.7,67674.0,98.58,98.916,98.5333,98.6453,67674.0
2016-06-24 14:00:00,105.72,106.01,105.59,105.68,76933.0,98.664,98.9346,98.5427,98.6267,76933.0
2016-06-24 14:30:00,105.68,105.76,105.12,105.65,102295.0,98.6267,98.7013,98.104,98.5987,102295.0
2016-06-24 15:00:00,105.66,105.71,104.88,105.03,154096.0,98.608,98.6547,97.8801,98.02,154096.0
2016-06-24 15:30:00,105.02,105.83,104.82,105.32,526491.0,98.0107,98.7667,97.8241,98.2907,526491.0
2016-06-27 09:30:00,104.24,104.82,103.77,104.12,52871.0,97.2828,97.8241,96.8441,97.1708,52871.0
2016-06-27 10:00:00,104.11,104.47,103.67,103.67,62363.0,97.1615,97.4974,96.7508,96.7508,62363.0
2016-06-27 10:30:00,103.68,103.99,103.34,103.36,67673.0,96.7602,97.0495,96.4428,96.4615,67673.0
2016-06-27 11:00:00,103.37,103.7,103.03,103.7,100033.0,96.4708,96.7788,96.1535,96.7788,100033.0
2016-06-27 11:30:00,103.72,104.05,103.6,103.78,44476.0,96.7975,97.1055,96.6855,96.8535,44476.0
2016-06-27 12:00:00,103.77,103.91,103.62,103.87,41598.0,96.8441,96.9748,96.7042,96.9375,41598.0
2016-06-27 12:30:00,103.93,103.95,103.27,103.57,74965.0,96.9935,97.0121,96.3775,96.6575,74965.0
2016-06-27 13:00:00,103.55,103.76,103.41,103.54,62689.0,96.6388,96.8348,96.5082,96.6295,62689.0
2016-06-27 13:30:00,103.54,103.6,103.03,103.27,58414.0,96.6295,96.6855,96.1535,96.3775,58414.0
2016-06-27 14:00:00,103.25,103.64,103.2,103.62,100480.0,96.3588,96.7228,96.3122,96.7042,100480.0
2016-06-27 14:30:00,103.6,103.78,103.4,103.54,144070.0,96.6855,96.8535,96.4988,96.6295,144070.0
2016-06-27 15:00:00,103.54,103.8,103.41,103.72,132138.0,96.6295,96.8721,96.5082,96.7975,132138.0
2016-06-27 15:30:00,103.72,104.27,103.63,104.18,351067.0,96.7975,97.3108,96.7135,97.2268,351067.0
2016-06-28 09:30:00,105.2,105.76,104.73,105.62,119163.0,98.1787,98.7013,97.7401,98.5707,119163.0
2016-06-28 10:00:00,105.65,105.72,105.33,105.44,107088.0,98.5987,98.664,98.3,98.4027,107088.0
2016-06-28 10:30:00,105.47,105.76,105.3,105.7,68040.0,98.4307,98.7013,98.272,98.6453,68040.0
2016-06-28 11:00:00,105.7,105.73,105.19,105.21,86684.0,98.6453,98.6733,98.1694,98.188,86684.0
2016-06-28 11:30:00,105.23,105.6,105.21,105.55,52161.0,98.2067,98.552,98.188,98.5053,52161.0
2016-06-28 12:00:00,105.57,105.7,105.46,105.55,40435.0,98.524,98.6453,98.4213,98.5053,40435.0
2016-06-28 12:30:00,105.56,105.7,105.52,105.56,31339.0,98.5147,98.6453,98.4773,98.5147,31339.0
2016-06-28 13:00:00,105.58,105.63,105.27,105.45,51444.0,98.5333,98.58,98.244,98.412,51444.0
2016-06-28 13:30:00,105.45,105.69,105.29,105.66,43652.0,98.412,98.636,98.2627,98.608,43652.0
2016-06-28 14:00:00,105.68,105.73,105.34,105.54,80427.0,98.6267,98.6733,98.3094,98.496,80427.0
2016-06-28 14:30:00,105.53,105.94,105.5,105.82,195613.0,98.4867,98.8693,98.4587,98.7573,195613.0
2016-06-28 15:00:00,105.81,106.06,105.73,105.83,128424.0,98.748,98.9813,98.6733,98.7667,128424.0
2016-06-28 15:30:00,105.83,106.05,105.7,106.0,193854.0,98.7667,98.972,98.6453,98.9253,193854.0
2016-06-29 09:30:00,106.61,108.0,106.61,107.88,105752.0,99.4946,100.7918,99.4946,100.6798,105752.0
2016-06-29 10:00:00,107.87,108.14,107.79,107.93,88959.0,100.6705,100.9225,100.5958,100.7265,88959.0
2016-06-29 10:30:00,107.95,108.11,107.71,107.87,62724.0,100.7452,100.8945,100.5212,100.6705,62724.0
2016-06-29 11:00:00,107.88,108.3,107.87,108.3,66613.0,100.6798,101.0718,100.6705,101.0718,66613.0
2016-06-29 11:30:00,108.3,108.49,108.25,108.47,65366.0,101.0718,101.2491,101.0251,101.2305,65366.0
2016-06-29 12:00:00,108.45,108.75,108.45,108.73,58420.0,101.2118,101.4918,101.2118,101.4731,58420.0
2016-06-29 12:30:00,108.73,108.78,108.48,108.56,40004.0,101.4731,101.5198,101.2398,101.3144,40004.0
2016-06-29 13:00:00,108.56,108.66,108.4,108.54,47196.0,101.3144,101.4078,101.1651,101.2958,47196.0
2016-06-29 13:30:00,108.53,108.71,108.46,108.69,68866.0,101.2865,101.4544,101.2211,101.4358,68866.0
2016-06-29 14:00:00,108.69,108.98,108.66,108.93,57313.0,101.4358,101.7064,101.4078,101.6598,57313.0
2016-06-29 14:30:00,108.93,109.27,108.93,109.13,105260.0,101.6598,101.9771,101.6598,101.8464,105260.0
2016-06-29 15:00:00,109.13,109.3,109.09,109.24,79993.0,101.8464,102.0051,101.8091,101.9491,79993.0
2016-06-29 15:30:00,109.24,109.37,109.07,109.29,334010.0,101.9491,102.0704,101.7904,101.9957,334010.0
2016-06-30 09:30:00,109.37,109.97,109.1,109.85,100174.0,102.0704,102.6303,101.8184,102.5184,100174.0
2016-06-30 10:00:00,109.87,110.37,109.76,109.91,148136.0,102.537,103.0036,102.4344,102.5743,148136.0
2016-06-30 10:30:00,109.91,110.67,109.9,110.64,76892.0,102.5743,103.2836,102.565,103.2556,76892.0
2016-06-30 11:00:00,110.62,111.1,110.51,111.01,94487.0,103.237,103.6849,103.1343,103.6009,94487.0
2016-06-30 11:30:00,111.05,111.23,110.94,111.15,81669.0,103.6383,103.8062,103.5356,103.7316,81669.0
2016-06-30 12:00:00,111.14,111.79,111.14,111.71,81732.0,103.7223,104.3289,103.7223,104.2542,81732.0
2016-06-30 12:30:00,111.68,111.71,111.32,111.39,78380.0,104.2262,104.2542,103.8902,103.9556,78380.0
2016-06-30 13:00:00,111.38,111.39,111.03,111.27,90367.0,103.9462,103.9556,103.6196,103.8436,90367.0
2016-06-30 13:30:00,111.26,111.29,111.11,111.28,58549.0,103.8342,103.8622,103.6943,103.8529,58549.0
2016-06-30 14:00:00,111.28,111.73,111.28,111.45,78830.0,103.8529,104.2729,103.8529,104.0116,78830.0
2016-06-30 14:30:00,111.46,111.65,111.32,111.59,79895.0,104.0209,104.1982,103.8902,104.1422,79895.0
2016-06-30 15:00:00,111.6,111.69,111.33,111.69,135730.0,104.1516,104.2355,103.8996,104.2355,135730.0
2016-06-30 15:30:00,111.7,111.7,111.33,111.61,323282.0,104.2449,104.2449,103.8996,104.1609,323282.0
2016-07-01 09:30:00,111.75,112.21,111.35,112.19,62883.0,104.2915,104.7208,103.9182,104.7022,62883.0
2016-07-01 10:00:00,112.22,112.25,111.96,112.09,34693.0,104.7302,104.7582,104.4875,104.6088,34693.0
2016-07-01 10:30:00,112.08,112.48,112.03,112.29,57246.0,104.5995,104.9728,104.5529,104.7955,57246.0
2016-07-01 11:00:00,112.27,112.35,112.01,112.15,52988.0,104.7768,104.8515,104.5342,104.6648,52988.0
2016-07-01 11:30:00,112.14,112.23,111.97,111.98,49155.0,104.6555,104.7395,104.4969,104.5062,49155.0
2016-07-01 12:00:00,111.97,112.0,111.4,111.47,48034.0,104.4969,104.5249,103.9649,104.0302,48034.0
2016-07-01 12:30:00,111.49,111.99,111.48,111.96,44370.0,104.0489,104.5155,104.0396,104.4875,44370.0
2016-07-01 13:00:00,111.94,112.27,111.88,111.88,60702.0,104.4689,104.7768,104.4129,104.4129,60702.0
2016-07-01 13:30:00,111.88,112.12,111.82,111.83,33948.0,104.4129,104.6368,104.3569,104.3662,33948.0
2016-07-01 14:00:00,111.84,111.94,111.71,111.84,33993.0,104.3755,104.4689,104.2542,104.3755,33993.0
2016-07-01 14:30:00,111.82,111.94,111.71,111.9,40138.0,104.3569,104.4689,104.2542,104.4315,40138.0
2016-07-01 15:00:00,111.93,112.16,111.86,112.11,50376.0,104.4595,104.6742,104.3942,104.6275,50376.0
2016-07-01 15:30:00,112.11,112.15,111.85,111.91,158532.0,104.6275,104.6648,104.3849,104.4409,158532.0
2016-07-05 09:30:00,111.51,111.91,111.23,111.83,68212.0,104.0676,104.4409,103.8062,104.3662,68212.0
2016-07-05 10:00:00,111.83,112.4,111.82,112.16,57777.0,104.3662,104.8982,104.3569,104.6742,57777.0
2016-07-05 10:30:00,112.16,112.33,112.02,112.14,85454.0,104.6742,104.8328,104.5435,104.6555,85454.0
2016-07-05 11:00:00,112.12,112.4,112.0,112.24,68869.0,104.6368,104.8982,104.5249,104.7488,68869.0
2016-07-05 11:30:00,112.19,112.27,111.98,112.06,20256.0,104.7022,104.7768,104.5062,104.5808,20256.0
2016-07-05 12:00:00,112.05,112.11,111.75,112.02,20584.0,104.5715,104.6275,104.2915,104.5435,20584.0
2016-07-05 12:30:00,112.03,112.09,111.88,112.06,21225.0,104.5529,104.6088,104.4129,104.5808,21225.0
2016-07-05 13:00:00,112.07,112.07,111.83,111.95,30662.0,104.5902,104.5902,104.3662,104.4782,30662.0
2016-07-05 13:30:00,111.94,111.98,111.61,111.79,30087.0,104.4689,104.5062,104.1609,104.3289,30087.0
2016-07-05 14:00:00,111.78,112.05,111.73,111.95,45263.0,104.3195,104.5715,104.2729,104.4782,45263.0
2016-07-05 14:30:00,111.93,112.06,111.83,112.05,54353.0,104.4595,104.5808,104.3662,104.5715,54353.0
2016-07-05 15:00:00,112.03,112.35,111.98,112.29,75292.0,104.5529,104.8515,104.5062,104.7955,75292.0
2016-07-05 15:30:00,112.29,113.02,112.26,112.74,431503.0,104.7955,105.4768,104.7675,105.2155,431503.0
2016-07-06 09:30:00,112.04,112.72,111.96,112.19,90836.0,104.5622,105.1968,104.4875,104.7022,90836.0
2016-07-06 10:00:00,112.19,112.53,112.12,112.13,134246.0,104.7022,105.0195,104.6368,104.6462,134246.0
2016-07-06 10:30:00,112.08,112.52,111.87,112.5,68694.0,104.5995,105.0101,104.4035,104.9915,68694.0
2016-07-06 11:00:00,112.5,112.78,112.47,112.52,60713.0,104.9915,105.2528,104.9635,105.0101,60713.0
2016-07-06 11:30:00,112.54,112.95,112.54,112.92,49989.0,105.0288,105.4114,105.0288,105.3835,49989.0
2016-07-06 12:00:00,112.96,113.25,112.94,113.16,41344.0,105.4208,105.6914,105.4021,105.6074,41344.0
2016-07-06 12:30:00,113.2,113.25,112.97,113.14,53742.0,105.6448,105.6914,105.4301,105.5888,53742.0
2016-07-06 13:00:00,113.15,113.29,113.07,113.12,44837.0,105.5981,105.7288,105.5234,105.5701,44837.0
2016-07-06 13:30:00,113.15,113.2,112.67,112.74,48009.0,105.5981,105.6448,105.1501,105.2155,48009.0
2016-07-06 14:00:00,112.74,113.05,112.61,112.8,50508.0,105.2155,105.5048,105.0941,105.2715,50508.0
2016-07-06 14:30:00,112.82,113.12,112.82,112.98,38912.0,105.2901,105.5701,105.2901,105.4394,38912.0
2016-07-06 15:00:00,112.99,113.13,112.82,112.9,64001.0,105.4488,105.5794,105.2901,105.3648,64001.0
2016-07-06 15:30:00,112.88,113.33,112.87,113.28,171983.0,105.3461,105.7661,105.3368,105.7194,171983.0
2016-07-07 09:30:00,113.19,113.92,112.86,113.92,58878.0,105.6354,106.3167,105.3275,106.3167,58878.0
2016-07-07 10:00:00,113.92,113.99,113.57,113.85,38906.0,106.3167,106.382,105.9901,106.2514,38906.0
2016-07-07 10:30:00,113.89,113.92,113.39,113.4,34893.0,106.2887,106.3167,105.8221,105.8314,34893.0
2016-07-07 11:00:00,113.4,113.74,113.4,113.73,54343.0,105.8314,106.1487,105.8314,106.1394,54343.0
2016-07-07 11:30:00,113.71,114.06,113.58,113.86,50377.0,106.1207,106.4474,105.9994,106.2607,50377.0
2016-07-07 12:00:00,113.88,114.09,113.74,113.98,30375.0,106.2794,106.4754,106.1487,106.3727,30375.0
2016-07-07 12:30:00,113.98,114.09,113.65,113.66,38242.0,106.3727,106.4754,106.0647,106.0741,38242.0
2016-07-07 13:00:00,113.68,113.81,113.57,113.71,43600.0,106.0927,106.2141,105.9901,106.1207,43600.0
2016-07-07 13:30:00,113.69,113.74,113.46,113.64,28124.0,106.1021,106.1487,105.8874,106.0554,28124.0
2016-07-07 14:00:00,113.65,113.82,113.41,113.73,32530.0,106.0647,106.2234,105.8407,106.1394,32530.0
2016-07-07 14:30:00,113.76,113.77,113.55,113.59,34029.0,106.1674,106.1767,105.9714,106.0087,34029.0
2016-07-07 15:00:00,113.6,113.82,113.55,113.81,43645.0,106.0181,106.2234,105.9714,106.2141,43645.0
2016-07-07 15:30:00,113.82,114.26,113.82,114.25,228930.0,106.2234,106.634,106.2234,106.6247,228930.0
2016-07-08 09:30:00,115.0,115.17,113.98,115.15,87416.0,107.6034,107.7625,106.649,107.7438,87416.0
2016-07-08 10:00:00,115.19,115.82,115.1,115.56,150752.0,107.7812,108.3707,107.697,108.1274,150752.0
2016-07-08 10:30:00,115.59,116.02,115.46,116.01,52850.0,108.1555,108.5578,108.0339,108.5485,52850.0
2016-07-08 11:00:00,116.01,116.03,115.62,115.79,170450.0,108.5485,108.5672,108.1836,108.3426,170450.0
2016-07-08 11:30:00,115.79,115.86,115.46,115.57,71232.0,108.3426,108.4081,108.0339,108.1368,71232.0
2016-07-08 12:00:00,115.58,115.6,115.29,115.29,27192.0,108.1461,108.1648,107.8748,107.8748,27192.0
2016-07-08 12:30:00,115.3,115.43,115.3,115.32,35280.0,107.8841,108.0058,107.8841,107.9029,35280.0
2016-07-08 13:00:00,115.33,115.51,115.32,115.46,27106.0,107.9122,108.0806,107.9029,108.0339,27106.0
2016-07-08 13:30:00,115.47,115.55,115.42,115.49,32314.0,108.0432,108.1181,107.9964,108.0619,32314.0
2016-07-08 14:00:00,115.49,115.51,115.35,115.46,43635.0,108.0619,108.0806,107.9309,108.0339,43635.0
2016-07-08 14:30:00,115.46,115.65,115.4,115.43,61665.0,108.0339,108.2116,107.9777,108.0058,61665.0
2016-07-08 15:00:00,115.44,115.5,115.35,115.35,58262.0,108.0151,108.0713,107.9309,107.9309,58262.0
2016-07-08 15:30:00,115.34,115.48,115.17,115.48,183093.0,107.9216,108.0526,107.7625,108.0526,183093.0
2016-07-11 09:30:00,116.05,116.4,115.7,115.93,110453.0,108.5859,108.9134,108.2584,108.4736,110453.0
2016-07-11 10:00:00,115.93,115.93,115.42,115.5,134787.0,108.4736,108.4736,107.9964,108.0713,134787.0
2016-07-11 10:30:00,115.51,115.62,115.35,115.56,194817.0,108.0806,108.1836,107.9309,108.1274,194817.0
2016-07-11 11:00:00,115.55,115.66,115.43,115.44,63714.0,108.1181,108.221,108.0058,108.0151,63714.0
2016-07-11 11:30:00,115.47,115.58,115.44,115.57,71325.0,108.0432,108.1461,108.0151,108.1368,71325.0
2016-07-11 12:00:00,115.6,115.66,115.49,115.53,39170.0,108.1648,108.221,108.0619,108.0994,39170.0
2016-07-11 12:30:00,115.52,115.73,115.51,115.73,39251.0,108.09,108.2865,108.0806,108.2865,39251.0
2016-07-11 13:00:00,115.74,115.84,115.56,115.56,47168.0,108.2958,108.3894,108.1274,108.1274,47168.0
2016-07-11 13:30:00,115.57,115.65,115.41,115.41,29910.0,108.1368,108.2116,107.9871,107.9871,29910.0
2016-07-11 14:00:00,115.42,115.55,115.35,115.51,56699.0,107.9964,108.1181,107.9309,108.0806,56699.0
2016-07-11 14:30:00,115.5,115.57,115.46,115.51,68640.0,108.0713,108.1368,108.0339,108.0806,68640.0
2016-07-11 15:00:00,115.52,115.7,115.5,115.51,104940.0,108.09,108.2584,108.0713,108.0806,104940.0
2016-07-11 15:30:00,115.52,115.73,115.49,115.63,147063.0,108.09,108.2865,108.0619,108.1929,147063.0
2016-07-12 09:30:00,116.45,116.61,115.78,115.97,137778.0,108.9602,109.1099,108.3333,108.5111,137778.0
2016-07-12 10:00:00,115.97,115.97,115.58,115.83,47286.0,108.5111,108.5111,108.1461,108.3801,47286.0
2016-07-12 10:30:00,115.87,115.93,115.5,115.78,108799.0,108.4175,108.4736,108.0713,108.3333,108799.0
2016-07-12 11:00:00,115.78,116.17,115.75,116.14,31196.0,108.3333,108.6982,108.3052,108.6701,31196.0
2016-07-12 11:30:00,116.13,116.59,116.13,116.56,47985.0,108.6608,109.0912,108.6608,109.0631,47985.0
2016-07-12 12:00:00,116.54,116.71,116.47,116.65,30711.0,109.0444,109.2035,108.9789,109.1473,30711.0
2016-07-12 12:30:00,116.62,116.72,116.47,116.7,94781.0,109.1192,109.2128,108.9789,109.1941,94781.0
2016-07-12 13:00:00,116.68,116.72,116.59,116.71,28002.0,109.1754,109.2128,109.0912,109.2035,28002.0
2016-07-12 13:30:00,116.71,116.72,116.34,116.39,42981.0,109.2035,109.2128,108.8573,108.904,42981.0
2016-07-12 14:00:00,116.39,116.6,116.35,116.44,44131.0,108.904,109.1005,108.8666,108.9508,44131.0
2016-07-12 14:30:00,116.44,116.66,116.43,116.43,37902.0,108.9508,109.1567,108.9415,108.9415,37902.0
2016-07-12 15:00:00,116.45,116.52,116.32,116.46,52079.0,108.9602,109.0257,108.8385,108.9695,52079.0
2016-07-12 15:30:00,116.47,116.48,116.3,116.34,120044.0,108.9789,108.9883,108.8198,108.8573,120044.0
2016-07-13 09:30:00,116.94,116.97,115.98,116.5,52360.0,109.4187,109.4467,108.5204,109.007,52360.0
2016-07-13 10:00:00,116.47,116.76,116.36,116.68,37724.0,108.9789,109.2502,108.876,109.1754,37724.0
2016-07-13 10:30:00,116.69,116.94,116.64,116.9,32525.0,109.1847,109.4187,109.138,109.3812,32525.0
2016-07-13 11:00:00,116.89,116.94,116.64,116.64,41358.0,109.3719,109.4187,109.138,109.138,41358.0
2016-07-13 11:30:00,116.61,116.69,116.35,116.52,16518.0,109.1099,109.1847,108.8666,109.0257,16518.0
2016-07-13 12:00:00,116.5,116.63,116.46,116.46,23658.0,109.007,109.1286,108.9695,108.9695,23658.0
2016-07-13 12:30:00,116.44,116.52,116.35,116.41,40927.0,108.9508,109.0257,108.8666,108.9228,40927.0
2016-07-13 13:00:00,116.4,116.46,116.25,116.26,33338.0,108.9134,108.9695,108.773,108.7824,33338.0
2016-07-13 13:30:00,116.26,116.34,116.12,116.15,43734.0,108.7824,108.8573,108.6514,108.6795,43734.0
2016-07-13 14:00:00,116.16,116.35,116.15,116.3,47508.0,108.6888,108.8666,108.6795,108.8198,47508.0
2016-07-13 14:30:00,116.31,116.33,116.14,116.15,38003.0,108.8292,108.8479,108.6701,108.6795,38003.0
2016-07-13 15:00:00,116.17,116.27,115.96,116.01,109739.0,108.6982,108.7918,108.5017,108.5485,109739.0
2016-07-13 15:30:00,116.0,116.13,115.91,115.92,149158.0,108.5391,108.6608,108.4549,108.4643,149158.0
2016-07-14 09:30:00,116.52,116.75,115.64,116.61,160700.0,109.0257,109.2409,108.2023,109.1099,160700.0
2016-07-14 10:00:00,116.61,116.87,116.58,116.81,38237.0,109.1099,109.3532,109.0818,109.297,38237.0
2016-07-14 10:30:00,116.79,116.86,116.47,116.51,32541.0,109.2783,109.3438,108.9789,109.0163,32541.0
2016-07-14 11:00:00,116.51,116.7,116.38,116.39,33323.0,109.0163,109.1941,108.8947,108.904,33323.0
2016-07-14 11:30:00,116.38,116.4,116.19,116.19,48717.0,108.8947,108.9134,108.7169,108.7169,48717.0
2016-07-14 12:00:00,116.22,116.42,116.22,116.35,27576.0,108.745,108.9321,108.745,108.8666,27576.0
2016-07-14 12:30:00,116.36,116.5,116.3,116.5,22462.0,108.876,109.007,108.8198,109.007,22462.0
2016-07-14 13:00:00,116.5,116.5,116.05,116.14,19040.0,109.007,109.007,108.5859,108.6701,19040.0
2016-07-14 13:30:00,116.14,116.34,116.12,116.29,27238.0,108.6701,108.8573,108.6514,108.8105,27238.0
2016-07-14 14:00:00,116.31,116.52,116.26,116.52,20049.0,108.8292,109.0257,108.7824,109.0257,20049.0
2016-07-14 14:30:00,116.51,116.64,116.45,116.61,25836.0,109.0163,109.138,108.9602,109.1099,25836.0
2016-07-14 15:00:00,116.6,116.72,116.54,116.66,45728.0,109.1005,109.2128,109.0444,109.1567,45728.0
2016-07-14 15:30:00,116.67,116.69,116.29,116.38,130335.0,109.166,109.1847,108.8105,108.8947,130335.0
2016-07-15 09:30:00,116.58,116.58,114.88,114.92,339861.0,109.0818,109.0818,107.4912,107.5286,339861.0
2016-07-15 10:00:00,114.92,115.21,114.46,114.48,196294.0,107.5286,107.7999,107.0982,107.1169,196294.0
2016-07-15 10:30:00,114.48,114.94,114.48,114.88,126770.0,107.1169,107.5473,107.1169,107.4912,126770.0
2016-07-15 11:00:00,114.89,114.95,114.65,114.8,121516.0,107.5005,107.5567,107.276,107.4163,121516.0
2016-07-15 11:30:00,114.81,114.9,114.65,114.88,57739.0,107.4257,107.5099,107.276,107.4912,57739.0
2016-07-15 12:00:00,114.88,114.91,114.71,114.77,54303.0,107.4912,107.5192,107.3321,107.3882,54303.0
2016-07-15 12:30:00,114.77,114.92,114.67,114.79,49609.0,107.3882,107.5286,107.2947,107.4069,49609.0
2016-07-15 13:00:00,114.8,115.2,114.8,115.13,55359.0,107.4163,107.7906,107.4163,107.7251,55359.0
2016-07-15 13:30:00,115.16,115.16,115.03,115.1,30839.0,107.7531,107.7531,107.6315,107.697,30839.0
2016-07-15 14:00:00,115.14,115.15,114.8,114.8,52474.0,107.7344,107.7438,107.4163,107.4163,52474.0
2016-07-15 14:30:00,114.83,114.92,114.74,114.8,134111.0,107.4444,107.5286,107.3602,107.4163,134111.0
2016-07-15 15:00:00,114.81,114.88,114.69,114.77,138367.0,107.4257,107.4912,107.3134,107.3882,138367.0
2016-07-15 15:30:00,114.77,115.01,114.77,114.98,338160.0,107.3882,107.6128,107.3882,107.5847,338160.0
2016-07-18 09:30:00,114.89,115.44,114.55,115.42,54034.0,107.5005,108.0151,107.1824,107.9964,54034.0
2016-07-18 10:00:00,115.45,115.63,115.18,115.4,78472.0,108.0245,108.1929,107.7719,107.9777,78472.0
2016-07-18 10:30:00,115.43,115.69,115.43,115.53,36689.0,108.0058,108.2491,108.0058,108.0994,36689.0
2016-07-18 11:00:00,115.52,115.75,115.51,115.63,27164.0,108.09,108.3052,108.0806,108.1929,27164.0
2016-07-18 11:30:00,115.63,115.63,115.5,115.53,27157.0,108.1929,108.1929,108.0713,108.0994,27157.0
2016-07-18 12:00:00,115.53,115.53,115.26,115.3,18405.0,108.0994,108.0994,107.8467,107.8841,18405.0
2016-07-18 12:30:00,115.25,115.26,115.03,115.08,25728.0,107.8374,107.8467,107.6315,107.6783,25728.0
2016-07-18 13:00:00,115.09,115.15,114.94,115.1,39715.0,107.6877,107.7438,107.5473,107.697,39715.0
2016-07-18 13:30:00,115.11,115.26,115.09,115.2,19952.0,107.7064,107.8467,107.6877,107.7906,19952.0
2016-07-18 14:00:00,115.2,115.31,115.1,115.24,27401.0,107.7906,107.8935,107.697,107.828,27401.0
2016-07-18 14:30:00,115.24,115.46,115.18,115.42,40539.0,107.828,108.0339,107.7719,107.9964,40539.0
2016-07-18 15:00:00,115.41,115.42,115.15,115.23,32412.0,107.9871,107.9964,107.7438,107.8186,32412.0
2016-07-18 15:30:00,115.22,115.41,115.22,115.26,92998.0,107.8093,107.9871,107.8093,107.8467,92998.0
2016-07-19 09:30:00,115.07,115.49,114.93,115.02,42799.0,107.6689,108.0619,107.5379,107.6222,42799.0
2016-07-19 10:00:00,115.04,115.14,114.94,115.02,32152.0,107.6409,107.7344,107.5473,107.6222,32152.0
2016-07-19 10:30:00,115.04,115.1,114.84,115.06,37426.0,107.6409,107.697,107.4537,107.6596,37426.0
2016-07-19 11:00:00,115.07,115.14,114.97,115.0,41440.0,107.6689,107.7344,107.5754,107.6034,41440.0
2016-07-19 11:30:00,115.0,115.09,114.87,114.92,35433.0,107.6034,107.6877,107.4818,107.5286,35433.0
2016-07-19 12:00:00,114.87,114.94,114.82,114.88,21923.0,107.4818,107.5473,107.435,107.4912,21923.0
2016-07-19 12:30:00,114.87,115.02,114.79,114.94,26182.0,107.4818,107.6222,107.4069,107.5473,26182.0
2016-07-19 13:00:00,114.9,114.93,114.78,114.8,21081.0,107.5099,107.5379,107.3976,107.4163,21081.0
2016-07-19 13:30:00,114.78,114.9,114.76,114.85,28034.0,107.3976,107.5099,107.3789,107.4631,28034.0
2016-07-19 14:00:00,114.85,114.98,114.84,114.96,25023.0,107.4631,107.5847,107.4537,107.566,25023.0
2016-07-19 14:30:00,114.96,115.0,114.91,114.92,32335.0,107.566,107.6034,107.5192,107.5286,32335.0
2016-07-19 15:00:00,114.93,114.93,114.7,114.71,69041.0,107.5379,107.5379,107.3227,107.3321,69041.0
2016-07-19 15:30:00,114.71,114.79,114.56,114.78,204436.0,107.3321,107.4069,107.1917,107.3976,204436.0
2016-07-20 09:30:00,112.78,115.29,112.72,114.3,165661.0,105.5262,107.8748,105.4701,106.9485,165661.0
2016-07-20 10:00:00,114.29,114.5,114.11,114.4,118151.0,106.9391,107.1356,106.7707,107.042,118151.0
2016-07-20 10:30:00,114.4,114.85,114.35,114.74,121929.0,107.042,107.4631,106.9952,107.3602,121929.0
2016-07-20 11:00:00,114.75,114.76,114.54,114.66,79762.0,107.3695,107.3789,107.173,107.2853,79762.0
2016-07-20 11:30:00,114.64,114.68,114.52,114.58,78241.0,107.2666,107.304,107.1543,107.2105,78241.0
2016-07-20 12:00:00,114.58,114.69,114.48,114.5,130673.0,107.2105,107.3134,107.1169,107.1356,130673.0
2016-07-20 12:30:00,114.53,114.57,114.47,114.51,58486.0,107.1637,107.2011,107.1075,107.145,58486.0
2016-07-20 13:00:00,114.51,114.67,114.37,114.66,73102.0,107.145,107.2947,107.014,107.2853,73102.0
2016-07-20 13:30:00,114.69,114.87,114.69,114.87,30721.0,107.3134,107.4818,107.3134,107.4818,30721.0
2016-07-20 14:00:00,114.88,115.07,114.87,114.99,56697.0,107.4912,107.6689,107.4818,107.5941,56697.0
2016-07-20 14:30:00,114.99,115.02,114.85,114.86,51569.0,107.5941,107.6222,107.4631,107.4724,51569.0
2016-07-20 15:00:00,114.85,114.93,114.78,114.87,97072.0,107.4631,107.5379,107.3976,107.4818,97072.0
2016-07-20 15:30:00,114.87,114.97,114.75,114.8,170710.0,107.4818,107.5754,107.3695,107.4163,170710.0
2016-07-21 09:30:00,114.48,114.49,114.05,114.16,58316.0,107.1169,107.1262,106.7145,106.8175,58316.0
2016-07-21 10:00:00,114.2,114.2,113.89,113.91,41579.0,106.8549,106.8549,106.5648,106.5835,41579.0
2016-07-21 10:30:00,113.91,113.98,113.74,113.83,52681.0,106.5835,106.649,106.4245,106.5087,52681.0
2016-07-21 11:00:00,113.84,113.87,113.67,113.7,55779.0,106.518,106.5461,106.359,106.3871,55779.0
2016-07-21 11:30:00,113.71,113.71,113.09,113.32,76339.0,106.3964,106.3964,105.8163,106.0315,76339.0
2016-07-21 12:00:00,113.32,113.52,113.24,113.5,34160.0,106.0315,106.2186,105.9566,106.1999,34160.0
2016-07-21 12:30:00,113.49,113.53,113.36,113.39,38762.0,106.1906,106.228,106.0689,106.097,38762.0
2016-07-21 13:00:00,113.38,113.38,113.3,113.3,20708.0,106.0876,106.0876,106.0128,106.0128,20708.0
2016-07-21 13:30:00,113.31,113.31,113.12,113.16,21512.0,106.0221,106.0221,105.8444,105.8818,21512.0
2016-07-21 14:00:00,113.17,113.19,112.94,113.05,38758.0,105.8911,105.9099,105.6759,105.7789,38758.0
2016-07-21 14:30:00,113.06,113.12,112.87,112.88,43905.0,105.7882,105.8444,105.6104,105.6198,43905.0
2016-07-21 15:00:00,112.89,112.94,112.71,112.93,61893.0,105.6292,105.6759,105.4607,105.6666,61893.0
2016-07-21 15:30:00,112.93,113.2,112.88,113.2,154049.0,105.6666,105.9192,105.6198,105.9192,154049.0
2016-07-22 09:30:00,113.59,114.1,112.99,113.59,50897.0,106.2841,106.7613,105.7227,106.2841,50897.0
2016-07-22 10:00:00,113.54,114.04,113.54,113.86,29804.0,106.2373,106.7052,106.2373,106.5368,29804.0
2016-07-22 10:30:00,113.78,114.14,113.77,114.05,24346.0,106.4619,106.7988,106.4526,106.7145,24346.0
2016-07-22 11:00:00,114.05,114.06,113.8,114.05,20253.0,106.7145,106.7239,106.4806,106.7145,20253.0
2016-07-22 11:30:00,114.05,114.28,113.99,114.24,17827.0,106.7145,106.9297,106.6584,106.8923,17827.0
2016-07-22 12:00:00,114.23,114.29,114.1,114.21,24641.0,106.883,106.9391,106.7613,106.8643,24641.0
2016-07-22 12:30:00,114.21,114.33,114.15,114.27,10524.0,106.8643,106.9765,106.8081,106.9204,10524.0
2016-07-22 13:00:00,114.25,114.33,114.21,114.31,14536.0,106.9017,106.9765,106.8643,106.9578,14536.0
2016-07-22 13:30:00,114.34,114.34,114.16,114.24,18627.0,106.9859,106.9859,106.8175,106.8923,18627.0
2016-07-22 14:00:00,114.25,114.25,114.1,114.1,18697.0,106.9017,106.9017,106.7613,106.7613,18697.0
2016-07-22 14:30:00,114.08,114.16,114.08,114.1,20976.0,106.7426,106.8175,106.7426,106.7613,20976.0
2016-07-22 15:00:00,114.08,114.08,113.84,114.0,58290.0,106.7426,106.7426,106.518,106.6678,58290.0
2016-07-22 15:30:00,113.98,114.07,113.89,114.06,142933.0,106.649,106.7333,106.5648,106.7239,142933.0
2016-07-25 09:30:00,113.97,114.04,113.47,113.6,20700.0,106.6397,106.7052,106.1718,106.2935,20700.0
2016-07-25 10:00:00,113.55,113.93,113.55,113.91,25649.0,106.2467,106.6023,106.2467,106.5835,25649.0
2016-07-25 10:30:00,113.89,113.89,113.49,113.65,31169.0,106.5648,106.5648,106.1906,106.3403,31169.0
2016-07-25 11:00:00,113.67,113.93,113.65,113.88,16777.0,106.359,106.6023,106.3403,106.5555,16777.0
2016-07-25 11:30:00,113.86,113.86,113.53,113.63,20845.0,106.5368,106.5368,106.228,106.3216,20845.0
2016-07-25 12:00:00,113.64,113.71,113.46,113.53,22118.0,106.3309,106.3964,106.1625,106.228,22118.0
2016-07-25 12:30:00,113.55,113.72,113.5,113.69,20512.0,106.2467,106.4058,106.1999,106.3777,20512.0
2016-07-25 13:00:00,113.69,113.76,113.56,113.76,15173.0,106.3777,106.4432,106.2561,106.4432,15173.0
2016-07-25 13:30:00,113.77,113.77,113.49,113.51,42617.0,106.4526,106.4526,106.1906,106.2093,42617.0
2016-07-25 14:00:00,113.5,113.65,113.49,113.49,47264.0,106.1999,106.3403,106.1906,106.1906,47264.0
2016-07-25 14:30:00,113.51,113.62,113.49,113.54,17441.0,106.2093,106.3122,106.1906,106.2373,17441.0
2016-07-25 15:00:00,113.58,113.64,113.5,113.64,22294.0,106.2748,106.3309,106.1999,106.3309,22294.0
2016-07-25 15:30:00,113.65,113.95,113.62,113.95,80914.0,106.3403,106.621,106.3122,106.621,80914.0
2016-07-26 09:30:00,114.13,114.62,113.95,114.27,55522.0,106.7894,107.2479,106.621,106.9204,55522.0
2016-07-26 10:00:00,114.35,114.43,113.98,114.09,26748.0,106.9952,107.0701,106.649,106.752,26748.0
2016-07-26 10:30:00,114.14,114.2,113.27,113.32,40444.0,106.7988,106.8549,105.9847,106.0315,40444.0
2016-07-26 11:00:00,113.32,113.51,113.2,113.49,25928.0,106.0315,106.2093,105.9192,106.1906,25928.0
2016-07-26 11:30:00,113.49,113.7,113.43,113.67,12155.0,106.1906,106.3871,106.1344,106.359,12155.0
2016-07-26 12:00:00,113.73,113.86,113.57,113.75,35696.0,106.4151,106.5368,106.2654,106.4338,35696.0
2016-07-26 12:30:00,113.75,113.83,113.57,113.58,26131.0,106.4338,106.5087,106.2654,106.2748,26131.0
2016-07-26 13:00:00,113.59,113.64,113.24,113.32,29886.0,106.2841,106.3309,105.9566,106.0315,29886.0
2016-07-26 13:30:00,113.32,113.57,113.32,113.48,42268.0,106.0315,106.2654,106.0315,106.1812,42268.0
2016-07-26 14:00:00,113.47,113.65,113.31,113.63,36216.0,106.1718,106.3403,106.0221,106.3216,36216.0
2016-07-26 14:30:00,113.63,113.72,113.53,113.55,28561.0,106.3216,106.4058,106.228,106.2467,28561.0
2016-07-26 15:00:00,113.54,113.63,113.44,113.59,53121.0,106.2373,106.3216,106.1438,106.2841,53121.0
2016-07-26 15:30:00,113.59,113.72,113.53,113.61,173936.0,106.2841,106.4058,106.228,106.3028,173936.0
2016-07-27 09:30:00,113.59,113.59,112.75,112.84,99536.0,106.2841,106.2841,105.4982,105.5824,99536.0
2016-07-27 10:00:00,112.87,112.94,112.18,112.55,131169.0,105.6104,105.6759,104.9648,105.311,131169.0
2016-07-27 10:30:00,112.54,112.54,112.16,112.25,141161.0,105.3017,105.3017,104.9461,105.0303,141161.0
2016-07-27 11:00:00,112.25,112.5,112.24,112.48,93701.0,105.0303,105.2642,105.021,105.2455,93701.0
2016-07-27 11:30:00,112.47,112.54,112.13,112.17,77408.0,105.2362,105.3017,104.918,104.9555,77408.0
2016-07-27 12:00:00,112.19,112.46,112.17,112.23,66098.0,104.9742,105.2268,104.9555,105.0116,66098.0
2016-07-27 12:30:00,112.23,112.35,112.15,112.31,64092.0,105.0116,105.1239,104.9367,105.0865,64092.0
2016-07-27 13:00:00,112.3,112.36,112.21,112.33,62434.0,105.0771,105.1332,104.9929,105.1052,62434.0
2016-07-27 13:30:00,112.34,112.55,112.26,112.41,80304.0,105.1145,105.311,105.0397,105.18,80304.0
2016-07-27 14:00:00,112.39,112.77,112.01,112.54,121338.0,105.1613,105.5169,104.8058,105.3017,121338.0
2016-07-27 14:30:00,112.55,112.61,112.36,112.57,105915.0,105.311,105.3672,105.1332,105.3297,105915.0
2016-07-27 15:00:00,112.56,112.85,112.56,112.77,105598.0,105.3204,105.5917,105.3204,105.5169,105598.0
2016-07-27 15:30:00,112.78,112.86,112.4,112.54,250212.0,105.5262,105.6011,105.1707,105.3017,250212.0
2016-07-28 09:30:00,112.65,113.0,111.83,112.01,172802.0,105.4046,105.7321,104.6373,104.8058,172802.0
2016-07-28 10:00:00,112.01,112.53,111.87,111.87,145667.0,104.8058,105.2923,104.6748,104.6748,145667.0
2016-07-28 10:30:00,111.9,112.09,111.55,111.95,93503.0,104.7028,104.8806,104.3753,104.7496,93503.0
2016-07-28 11:00:00,111.97,112.02,111.74,111.87,88937.0,104.7683,104.8151,104.5531,104.6748,88937.0
2016-07-28 11:30:00,111.86,111.97,111.6,111.6,136941.0,104.6654,104.7683,104.4221,104.4221,136941.0
2016-07-28 12:00:00,111.6,111.82,111.52,111.58,82566.0,104.4221,104.628,104.3473,104.4034,82566.0
2016-07-28 12:30:00,111.6,111.7,111.54,111.68,67994.0,104.4221,104.5157,104.366,104.497,67994.0
2016-07-28 13:00:00,111.7,111.73,111.42,111.47,220095.0,104.5157,104.5438,104.2537,104.3005,220095.0
2016-07-28 13:30:00,111.47,112.0,111.47,111.96,101599.0,104.3005,104.7964,104.3005,104.759,101599.0
2016-07-28 14:00:00,111.97,112.05,111.89,111.95,109058.0,104.7683,104.8432,104.6935,104.7496,109058.0
2016-07-28 14:30:00,111.96,112.19,111.89,111.91,112568.0,104.759,104.9742,104.6935,104.7122,112568.0
2016-07-28 15:00:00,111.91,112.02,111.87,111.9,137637.0,104.7122,104.8151,104.6748,104.7028,137637.0
2016-07-28 15:30:00,111.91,112.16,111.89,112.05,395581.0,104.7122,104.9461,104.6935,104.8432,395581.0
2016-07-29 09:30:00,112.19,112.22,110.95,110.97,80939.0,104.9742,105.0022,103.8139,103.8326,80939.0
2016-07-29 10:00:00,111.0,111.12,110.5,110.62,153516.0,103.8607,103.973,103.3929,103.5052,153516.0
2016-07-29 10:30:00,110.64,110.75,110.5,110.56,153347.0,103.5239,103.6268,103.3929,103.449,153347.0
2016-07-29 11:00:00,110.57,111.11,110.56,110.89,132270.0,103.4584,103.9636,103.449,103.7578,132270.0
2016-07-29 11:30:00,110.88,110.89,110.4,110.46,232687.0,103.7484,103.7578,103.2993,103.3554,232687.0
2016-07-29 12:00:00,110.45,110.58,110.39,110.4,233354.0,103.3461,103.4677,103.2899,103.2993,233354.0
2016-07-29 12:30:00,110.42,110.54,110.42,110.52,93663.0,103.318,103.4303,103.318,103.4116,93663.0
2016-07-29 13:00:00,110.52,110.56,110.45,110.48,127856.0,103.4116,103.449,103.3461,103.3742,127856.0
2016-07-29 13:30:00,110.48,111.06,110.48,110.99,288168.0,103.3742,103.9169,103.3742,103.8514,288168.0
2016-07-29 14:00:00,111.0,111.47,110.95,111.28,200079.0,103.8607,104.3005,103.8139,104.1227,200079.0
2016-07-29 14:30:00,111.27,111.27,110.89,111.2,220605.0,104.1133,104.1133,103.7578,104.0478,220605.0
2016-07-29 15:00:00,111.19,111.2,110.89,110.91,163888.0,104.0385,104.0478,103.7578,103.7765,163888.0
2016-07-29 15:30:00,110.91,111.19,110.91,110.98,420137.0,103.7765,104.0385,103.7765,103.842,420137.0
2016-08-01 09:30:00,111.42,111.65,110.43,110.5,82732.0,104.2537,104.4689,103.3274,103.3929,82732.0
2016-08-01 10:00:00,110.49,110.64,110.29,110.29,129238.0,103.3835,103.5239,103.1964,103.1964,129238.0
2016-08-01 10:30:00,110.29,111.32,110.0,111.29,1395505.0,103.1964,104.1601,102.925,104.1321,1395505.0
2016-08-01 11:00:00,111.31,111.77,111.2,111.6,115890.0,104.1508,104.5812,104.0478,104.4221,115890.0
2016-08-01 11:30:00,111.58,111.76,111.35,111.44,124376.0,104.4034,104.5718,104.1882,104.2724,124376.0
2016-08-01 12:00:00,111.44,111.45,110.82,110.9,110721.0,104.2724,104.2818,103.6923,103.7671,110721.0
2016-08-01 12:30:00,110.91,110.96,110.6,110.7,82882.0,103.7765,103.8233,103.4864,103.58,82882.0
2016-08-01 13:00:00,110.72,110.78,110.52,110.71,94243.0,103.5987,103.6549,103.4116,103.5894,94243.0
2016-08-01 13:30:00,110.72,110.93,110.61,110.93,139682.0,103.5987,103.7952,103.4958,103.7952,139682.0
2016-08-01 14:00:00,110.94,111.15,110.59,110.59,102654.0,103.8046,104.0011,103.4771,103.4771,102654.0
2016-08-01 14:30:00,110.61,110.82,110.6,110.8,90985.0,103.4958,103.6923,103.4864,103.6736,90985.0
2016-08-01 15:00:00,110.78,110.87,110.52,110.55,105226.0,103.6549,103.7391,103.4116,103.4397,105226.0
2016-08-01 15:30:00,110.54,110.76,110.53,110.75,392398.0,103.4303,103.6361,103.4209,103.6268,392398.0
2016-08-02 09:30:00,110.52,110.62,109.95,110.15,84341.0,103.4116,103.5052,102.8782,103.0654,84341.0
2016-08-02 10:00:00,110.11,110.23,109.51,109.54,74185.0,103.028,103.1402,102.4665,102.4946,74185.0
2016-08-02 10:30:00,109.55,109.6,109.25,109.3,86142.0,102.504,102.5508,102.2233,102.2701,86142.0
2016-08-02 11:00:00,109.3,109.47,109.21,109.37,72030.0,102.2701,102.4291,102.1858,102.3356,72030.0
2016-08-02 11:30:00,109.37,109.52,109.25,109.3,62574.0,102.3356,102.4759,102.2233,102.2701,62574.0
2016-08-02 12:00:00,109.33,109.38,109.18,109.18,64864.0,102.2981,102.3449,102.1578,102.1578,64864.0
2016-08-02 12:30:00,109.17,109.25,108.9,108.96,59707.0,102.1484,102.2233,101.8958,101.9519,59707.0
2016-08-02 13:00:00,108.97,109.29,108.7,109.27,188897.0,101.9613,102.2607,101.7086,102.242,188897.0
2016-08-02 13:30:00,109.25,109.4,109.11,109.26,91703.0,102.2233,102.3636,102.0923,102.2326,91703.0
2016-08-02 14:00:00,109.26,109.42,109.23,109.37,94341.0,102.2326,102.3823,102.2046,102.3356,94341.0
2016-08-02 14:30:00,109.37,109.58,109.3,109.4,79379.0,102.3356,102.532,102.2701,102.3636,79379.0
2016-08-02 15:00:00,109.4,109.48,109.16,109.21,114201.0,102.3636,102.4385,102.1391,102.1858,114201.0
2016-08-02 15:30:00,109.21,109.6,109.2,109.21,332004.0,102.1858,102.5508,102.1765,102.1858,332004.0
2016-08-03 09:30:00,108.89,109.37,108.85,109.07,86083.0,101.8864,102.3356,101.849,102.0548,86083.0
2016-08-03 10:00:00,109.1,109.38,109.06,109.29,45814.0,102.0829,102.3449,102.0455,102.2607,45814.0
2016-08-03 10:30:00,109.27,109.5,109.07,109.11,80730.0,102.242,102.4572,102.0548,102.0923,80730.0
2016-08-03 11:00:00,109.1,109.49,109.09,109.44,46105.0,102.0829,102.4478,102.0736,102.401,46105.0
2016-08-03 11:30:00,109.44,109.61,109.34,109.53,64122.0,102.401,102.5601,102.3075,102.4853,64122.0
2016-08-03 12:00:00,109.53,109.54,109.34,109.38,37236.0,102.4853,102.4946,102.3075,102.3449,37236.0
2016-08-03 12:30:00,109.39,109.49,109.27,109.45,53492.0,102.3543,102.4478,102.242,102.4104,53492.0
2016-08-03 13:00:00,109.44,109.49,109.38,109.43,43903.0,102.401,102.4478,102.3449,102.3917,43903.0
2016-08-03 13:30:00,109.43,109.57,109.3,109.5,38166.0,102.3917,102.5227,102.2701,102.4572,38166.0
2016-08-03 14:00:00,109.49,109.66,109.45,109.63,90603.0,102.4478,102.6069,102.4104,102.5788,90603.0
2016-08-03 14:30:00,109.63,109.79,109.63,109.72,63030.0,102.5788,102.7285,102.5788,102.663,63030.0
2016-08-03 15:00:00,109.71,109.81,109.61,109.79,80645.0,102.6537,102.7473,102.5601,102.7285,80645.0
2016-08-03 15:30:00,109.78,109.86,109.66,109.84,188126.0,102.7192,102.794,102.6069,102.7753,188126.0
2016-08-04 09:30:00,110.17,110.62,109.87,110.16,90114.0,103.0841,103.5052,102.8034,103.0747,90114.0
2016-08-04 10:00:00,110.16,110.19,109.71,109.77,29921.0,103.0747,103.1028,102.6537,102.7098,29921.0
2016-08-04 10:30:00,109.79,110.21,109.77,110.13,40706.0,102.7285,103.1215,102.7098,103.0467,40706.0
2016-08-04 11:00:00,110.14,110.28,110.03,110.09,33698.0,103.056,103.187,102.9531,103.0092,33698.0
2016-08-04 11:30:00,110.09,110.35,110.09,110.29,20278.0,103.0092,103.2525,103.0092,103.1964,20278.0
2016-08-04 12:00:00,110.33,110.44,110.27,110.3,23929.0,103.2338,103.3367,103.1777,103.2057,23929.0
2016-08-04 12:30:00,110.29,110.3,110.09,110.1,17577.0,103.1964,103.2057,103.0092,103.0186,17577.0
2016-08-04 13:00:00,110.09,110.15,110.05,110.12,33255.0,103.0092,103.0654,102.9718,103.0373,33255.0
2016-08-04 13:30:00,110.1,110.11,110.0,110.05,24195.0,103.0186,103.028,102.925,102.9718,24195.0
2016-08-04 14:00:00,110.05,110.09,109.93,109.93,22456.0,102.9718,103.0092,102.8595,102.8595,22456.0
2016-08-04 14:30:00,109.96,109.96,109.86,109.86,29018.0,102.8876,102.8876,102.794,102.794,29018.0
2016-08-04 15:00:00,109.86,109.92,109.8,109.82,45810.0,102.794,102.8502,102.7379,102.7566,45810.0
2016-08-04 15:30:00,109.83,110.07,109.8,109.9,126952.0,102.766,102.9905,102.7379,102.8315,126952.0
2016-08-05 09:30:00,110.05,111.34,110.05,111.27,98072.0,102.9718,104.1788,102.9718,104.1133,98072.0
2016-08-05 10:00:00,111.28,111.56,111.13,111.41,55907.0,104.1227,104.3847,103.9824,104.2443,55907.0
2016-08-05 10:30:00,111.41,111.59,111.36,111.48,44051.0,104.2443,104.4128,104.1976,104.3098,44051.0
2016-08-05 11:00:00,111.47,111.6,111.38,111.58,41213.0,104.3005,104.4221,104.2163,104.4034,41213.0
2016-08-05 11:30:00,111.59,111.75,111.53,111.55,34604.0,104.4128,104.5625,104.3566,104.3753,34604.0
2016-08-05 12:00:00,111.57,111.72,111.46,111.71,32500.0,104.3941,104.5344,104.2911,104.525,32500.0
2016-08-05 12:30:00,111.7,111.91,111.6,111.69,58133.0,104.5157,104.7122,104.4221,104.5063,58133.0
2016-08-05 13:00:00,111.68,111.72,111.54,111.55,26706.0,104.497,104.5344,104.366,104.3753,26706.0
2016-08-05 13:30:00,111.55,111.63,111.48,111.63,20688.0,104.3753,104.4502,104.3098,104.4502,20688.0
2016-08-05 14:00:00,111.64,111.66,111.39,111.41,29880.0,104.4595,104.4783,104.2256,104.2443,29880.0
2016-08-05 14:30:00,111.41,111.48,111.28,111.35,38470.0,104.2443,104.3098,104.1227,104.1882,38470.0
2016-08-05 15:00:00,111.36,111.53,111.32,111.53,47387.0,104.1976,104.3566,104.1601,104.3566,47387.0
2016-08-05 15:30:00,111.52,111.55,111.39,111.49,112350.0,104.3473,104.3753,104.2256,104.3192,112350.0
2016-08-08 09:30:00,111.82,112.44,111.51,112.12,104771.0,104.628,105.2081,104.3379,104.9087,104771.0
2016-08-08 10:00:00,112.04,112.15,111.7,111.99,68807.0,104.8338,104.9367,104.5157,104.787,68807.0
2016-08-08 10:30:00,111.99,112.05,111.72,111.88,50253.0,104.787,104.8432,104.5344,104.6841,50253.0
2016-08-08 11:00:00,111.88,111.94,111.68,111.75,53654.0,104.6841,104.7403,104.497,104.5625,53654.0
2016-08-08 11:30:00,111.72,111.8,111.59,111.62,30462.0,104.5344,104.6093,104.4128,104.4408,30462.0
2016-08-08 12:00:00,111.64,111.84,111.49,111.71,52596.0,104.4595,104.6467,104.3192,104.525,52596.0
2016-08-08 12:30:00,111.73,111.86,111.69,111.74,39744.0,104.5438,104.6654,104.5063,104.5531,39744.0
2016-08-08 13:00:00,111.73,111.97,111.68,111.72,54795.0,104.5438,104.7683,104.497,104.5344,54795.0
2016-08-08 13:30:00,111.73,111.82,111.6,111.82,36489.0,104.5438,104.628,104.4221,104.628,36489.0
2016-08-08 14:00:00,111.81,111.89,111.6,111.71,78804.0,104.6186,104.6935,104.4221,104.525,78804.0
2016-08-08 14:30:00,111.7,111.97,111.66,111.8,55522.0,104.5157,104.7683,104.4783,104.6093,55522.0
2016-08-08 15:00:00,111.78,111.97,111.78,111.93,106294.0,104.5905,104.7683,104.5905,104.7309,106294.0
2016-08-08 15:30:00,111.93,112.04,111.84,112.02,263688.0,104.7309,104.8338,104.6467,104.8151,263688.0
2016-08-09 09:30:00,112.04,112.53,111.82,112.11,41252.0,104.8338,105.2923,104.628,104.8993,41252.0
2016-08-09 10:00:00,112.15,112.61,112.08,112.61,49651.0,104.9367,105.3672,104.8712,105.3672,49651.0
2016-08-09 10:30:00,112.6,112.62,112.48,112.58,35986.0,105.3578,105.3765,105.2455,105.3391,35986.0
2016-08-09 11:00:00,112.58,112.74,112.56,112.66,30123.0,105.3391,105.4888,105.3204,105.4139,30123.0
2016-08-09 11:30:00,112.65,112.66,112.54,112.59,31551.0,105.4046,105.4139,105.3017,105.3484,31551.0
2016-08-09 12:00:00,112.59,112.76,112.51,112.54,50901.0,105.3484,105.5075,105.2736,105.3017,50901.0
2016-08-09 12:30:00,112.53,112.54,112.38,112.4,31474.0,105.2923,105.3017,105.152,105.1707,31474.0
2016-08-09 13:00:00,112.4,112.4,112.2,112.22,29359.0,105.1707,105.1707,104.9835,105.0022,29359.0
2016-08-09 13:30:00,112.2,112.28,112.14,112.21,34824.0,104.9835,105.0584,104.9274,104.9929,34824.0
2016-08-09 14:00:00,112.23,112.29,112.15,112.16,21788.0,105.0116,105.0677,104.9367,104.9461,21788.0
2016-08-09 14:30:00,112.16,112.16,112.02,112.05,22318.0,104.9461,104.9461,104.8151,104.8432,22318.0
2016-08-09 15:00:00,112.08,112.21,112.02,112.18,36100.0,104.8712,104.9929,104.8151,104.9648,36100.0
2016-08-09 15:30:00,112.18,112.2,112.1,112.12,164803.0,104.9648,104.9835,104.89,104.9087,164803.0
2016-08-10 09:30:00,112.13,112.35,112.13,112.21,24028.0,104.918,105.1239,104.918,104.9929,24028.0
2016-08-10 10:00:00,112.14,112.44,112.09,112.29,13977.0,104.9274,105.2081,104.8806,105.0677,13977.0
2016-08-10 10:30:00,112.31,112.42,112.23,112.29,18532.0,105.0865,105.1894,105.0116,105.0677,18532.0
2016-08-10 11:00:00,112.32,112.4,112.14,112.2,44613.0,105.0958,105.1707,104.9274,104.9835,44613.0
2016-08-10 11:30:00,112.24,112.47,112.24,112.44,26068.0,105.021,105.2362,105.021,105.2081,26068.0
2016-08-10 12:00:00,112.43,112.79,112.42,112.65,34552.0,105.1987,105.5356,105.1894,105.4046,34552.0
2016-08-10 12:30:00,112.62,112.83,112.54,112.8,34763.0,105.3765,105.573,105.3017,105.5449,34763.0
2016-08-10 13:00:00,112.79,112.83,112.74,112.77,59803.0,105.5356,105.573,105.4888,105.5169,59803.0
2016-08-10 13:30:00,112.77,112.89,112.75,112.77,29159.0,105.5169,105.6292,105.4982,105.5169,29159.0
2016-08-10 14:00:00,112.77,112.89,112.74,112.75,50514.0,105.5169,105.6292,105.4888,105.4982,50514.0
2016-08-10 14:30:00,112.75,112.8,112.72,112.79,39866.0,105.4982,105.5449,105.4701,105.5356,39866.0
2016-08-10 15:00:00,112.78,113.02,112.76,112.91,58104.0,105.5262,105.7508,105.5075,105.6479,58104.0
2016-08-10 15:30:00,112.92,112.95,112.71,112.86,162360.0,105.6572,105.6853,105.4607,105.6011,162360.0
2016-08-11 09:30:00,112.95,113.57,112.49,112.93,44041.0,105.6853,106.2654,105.2549,105.6666,44041.0
2016-08-11 10:00:00,112.92,113.02,112.67,112.96,44732.0,105.6572,105.7508,105.4233,105.6946,44732.0
2016-08-11 10:30:00,113.0,113.18,112.86,113.06,26782.0,105.7321,105.9005,105.6011,105.7882,26782.0
2016-08-11 11:00:00,113.04,113.16,112.98,113.07,25741.0,105.7695,105.8818,105.7134,105.7976,25741.0
2016-08-11 11:30:00,113.01,113.28,113.01,113.22,23629.0,105.7414,105.9941,105.7414,105.9379,23629.0
2016-08-11 12:00:00,113.22,113.24,113.09,113.17,58248.0,105.9379,105.9566,105.8163,105.8911,58248.0
2016-08-11 12:30:00,113.16,113.26,113.16,113.18,15955.0,105.8818,105.9754,105.8818,105.9005,15955.0
2016-08-11 13:00:00,113.22,113.28,113.18,113.25,27524.0,105.9379,105.9941,105.9005,105.966,27524.0
2016-08-11 13:30:00,113.26,113.3,113.08,113.08,140902.0,105.9754,106.0128,105.8069,105.8069,140902.0
2016-08-11 14:00:00,113.1,113.26,113.1,113.24,30514.0,105.8256,105.9754,105.8256,105.9566,30514.0
2016-08-11 14:30:00,113.24,113.25,113.07,113.13,37324.0,105.9566,105.966,105.7976,105.8537,37324.0
2016-08-11 15:00:00,113.12,113.26,113.12,113.24,37103.0,105.8444,105.9754,105.8444,105.9566,37103.0
2016-08-11 15:30:00,113.22,113.33,113.12,113.14,114997.0,105.9379,106.0409,105.8444,105.8631,114997.0
2016-08-12 09:30:00,112.57,112.93,112.03,112.16,91050.0,105.3297,105.6666,104.8245,104.9461,91050.0
2016-08-12 10:00:00,112.16,112.31,112.01,112.15,35217.0,104.9461,105.0865,104.8058,104.9367,35217.0
2016-08-12 10:30:00,112.18,112.3,112.11,112.3,26620.0,104.9648,105.0771,104.8993,105.0771,26620.0
2016-08-12 11:00:00,112.3,112.33,112.13,112.19,28957.0,105.0771,105.1052,104.918,104.9742,28957.0
2016-08-12 11:30:00,112.2,112.2,111.91,111.99,24997.0,104.9835,104.9835,104.7122,104.787,24997.0
2016-08-12 12:00:00,112.02,112.06,111.92,112.02,59800.0,104.8151,104.8525,104.7215,104.8151,59800.0
2016-08-12 12:30:00,112.02,112.11,112.01,112.02,18935.0,104.8151,104.8993,104.8058,104.8151,18935.0
2016-08-12 13:00:00,112.02,112.05,111.9,111.95,13674.0,104.8151,104.8432,104.7028,104.7496,13674.0
2016-08-12 13:30:00,111.94,112.09,111.85,112.09,36254.0,104.7403,104.8806,104.656,104.8806,36254.0
2016-08-12 14:00:00,112.04,112.15,111.98,112.08,35584.0,104.8338,104.9367,104.7777,104.8712,35584.0
2016-08-12 14:30:00,112.11,112.17,112.01,112.05,15703.0,104.8993,104.9555,104.8058,104.8432,15703.0
2016-08-12 15:00:00,112.07,112.11,112.0,112.06,25137.0,104.8619,104.8993,104.7964,104.8525,25137.0
2016-08-12 15:30:00,112.06,112.22,112.04,112.08,131943.0,104.8525,105.0022,104.8338,104.8712,131943.0
2016-08-15 09:30:00,112.53,113.23,111.89,113.21,41508.0,105.2923,105.9473,104.6935,105.9286,41508.0
2016-08-15 10:00:00,113.2,113.59,113.2,113.59,51941.0,105.9192,106.2841,105.9192,106.2841,51941.0
2016-08-15 10:30:00,113.58,114.06,113.57,113.99,98042.0,106.2748,106.7239,106.2654,106.6584,98042.0
2016-08-15 11:00:00,113.99,114.06,113.89,114.01,51584.0,106.6584,106.7239,106.5648,106.6771,51584.0
2016-08-15 11:30:00,114.01,114.05,113.8,113.8,47892.0,106.6771,106.7145,106.4806,106.4806,47892.0
2016-08-15 12:00:00,113.78,113.93,113.75,113.93,22227.0,106.4619,106.6023,106.4338,106.6023,22227.0
2016-08-15 12:30:00,113.94,113.94,113.65,113.71,18307.0,106.6116,106.6116,106.3403,106.3964,18307.0
2016-08-15 13:00:00,113.7,113.73,113.52,113.56,50987.0,106.3871,106.4151,106.2186,106.2561,50987.0
2016-08-15 13:30:00,113.58,113.88,113.57,113.7,37751.0,106.2748,106.5555,106.2654,106.3871,37751.0
2016-08-15 14:00:00,113.69,113.71,113.43,113.52,28648.0,106.3777,106.3964,106.1344,106.2186,28648.0
2016-08-15 14:30:00,113.51,113.57,113.46,113.53,26941.0,106.2093,106.2654,106.1625,106.228,26941.0
2016-08-15 15:00:00,113.54,113.55,113.35,113.48,38978.0,106.2373,106.2467,106.0596,106.1812,38978.0
2016-08-15 15:30:00,113.49,113.51,113.31,113.33,234706.0,106.1906,106.2093,106.0221,106.0409,234706.0
2016-08-16 09:30:00,113.03,113.03,112.41,112.84,25969.0,105.7601,105.7601,105.18,105.5824,25969.0
2016-08-16 10:00:00,112.8,113.02,112.65,112.85,21571.0,105.5449,105.7508,105.4046,105.5917,21571.0
2016-08-16 10:30:00,112.84,112.84,112.54,112.67,31360.0,105.5824,105.5824,105.3017,105.4233,31360.0
2016-08-16 11:00:00,112.66,112.97,112.65,112.88,22405.0,105.4139,105.704,105.4046,105.6198,22405.0
2016-08-16 11:30:00,112.88,112.88,112.72,112.79,16341.0,105.6198,105.6198,105.4701,105.5356,16341.0
2016-08-16 12:00:00,112.77,112.91,112.73,112.83,24227.0,105.5169,105.6479,105.4794,105.573,24227.0
2016-08-16 12:30:00,112.81,112.92,112.73,112.9,14358.0,105.5543,105.6572,105.4794,105.6385,14358.0
2016-08-16 13:00:00,112.93,112.96,112.63,112.66,15218.0,105.6666,105.6946,105.3859,105.4139,15218.0
2016-08-16 13:30:00,112.66,112.67,112.51,112.52,20300.0,105.4139,105.4233,105.2736,105.2829,20300.0
2016-08-16 14:00:00,112.54,112.62,112.44,112.53,19191.0,105.3017,105.3765,105.2081,105.2923,19191.0
2016-08-16 14:30:00,112.52,112.71,112.49,112.71,18287.0,105.2829,105.4607,105.2549,105.4607,18287.0
2016-08-16 15:00:00,112.69,112.96,112.68,112.94,70557.0,105.442,105.6946,105.4327,105.6759,70557.0
2016-08-16 15:30:00,112.95,113.01,112.42,112.47,290238.0,105.6853,105.7414,105.1894,105.2362,290238.0
2016-08-17 09:30:00,112.79,112.79,112.01,112.35,61270.0,105.5356,105.5356,104.8058,105.1239,61270.0
2016-08-17 10:00:00,112.29,112.52,112.18,112.41,43653.0,105.0677,105.2829,104.9648,105.18,43653.0
2016-08-17 10:30:00,112.43,112.47,112.28,112.44,29393.0,105.1987,105.2362,105.0584,105.2081,29393.0
2016-08-17 11:00:00,112.44,112.45,112.13,112.15,49228.0,105.2081,105.2175,104.918,104.9367,49228.0
2016-08-17 11:30:00,112.13,112.33,112.04,112.2,76491.0,104.918,105.1052,104.8338,104.9835,76491.0
2016-08-17 12:00:00,112.21,112.36,112.19,112.32,30236.0,104.9929,105.1332,104.9742,105.0958,30236.0
2016-08-17 12:30:00,112.3,112.72,112.26,112.57,43548.0,105.0771,105.4701,105.0397,105.3297,43548.0
2016-08-17 13:00:00,112.56,112.57,112.42,112.51,21011.0,105.3204,105.3297,105.1894,105.2736,21011.0
2016-08-17 13:30:00,112.51,112.72,112.44,112.52,26716.0,105.2736,105.4701,105.2081,105.2829,26716.0
2016-08-17 14:00:00,112.49,112.94,112.23,112.85,36150.0,105.2549,105.6759,105.0116,105.5917,36150.0
2016-08-17 14:30:00,112.83,112.95,112.7,112.92,57548.0,105.573,105.6853,105.4514,105.6572,57548.0
2016-08-17 15:00:00,112.92,113.0,112.59,112.8,171288.0,105.6572,105.7321,105.3484,105.5449,171288.0
2016-08-17 15:30:00,112.81,112.84,112.63,112.74,196556.0,105.5543,105.5824,105.3859,105.4888,196556.0
2016-08-18 09:30:00,112.52,113.16,112.14,112.82,72425.0,105.2829,105.8818,104.9274,105.5637,72425.0
2016-08-18 10:00:00,112.83,112.9,112.52,112.56,48092.0,105.573,105.6385,105.2829,105.3204,48092.0
2016-08-18 10:30:00,112.57,112.66,112.26,112.42,72281.0,105.3297,105.4139,105.0397,105.1894,72281.0
2016-08-18 11:00:00,112.43,112.43,112.17,112.36,62826.0,105.1987,105.1987,104.9555,105.1332,62826.0
2016-08-18 11:30:00,112.38,112.57,112.34,112.48,21701.0,105.152,105.3297,105.1145,105.2455,21701.0
2016-08-18 12:00:00,112.45,112.46,112.1,112.11,57196.0,105.2175,105.2268,104.89,104.8993,57196.0
2016-08-18 12:30:00,112.1,112.27,111.99,112.21,79975.0,104.89,105.049,104.787,104.9929,79975.0
2016-08-18 13:00:00,112.21,112.34,112.19,112.31,22293.0,104.9929,105.1145,104.9742,105.0865,22293.0
2016-08-18 13:30:00,112.29,112.5,112.26,112.41,24110.0,105.0677,105.2642,105.0397,105.18,24110.0
2016-08-18 14:00:00,112.43,112.54,112.41,112.49,30459.0,105.1987,105.3017,105.18,105.2549,30459.0
2016-08-18 14:30:00,112.46,112.48,112.35,112.41,26322.0,105.2268,105.2455,105.1239,105.18,26322.0
2016-08-18 15:00:00,112.42,112.58,112.38,112.48,35789.0,105.1894,105.3391,105.152,105.2455,35789.0
2016-08-18 15:30:00,112.5,112.58,112.42,112.54,134577.0,105.2642,105.3391,105.1894,105.3017,134577.0
2016-08-19 09:30:00,112.59,112.85,112.16,112.7,119578.0,105.3484,105.5917,104.9461,105.4514,119578.0
2016-08-19 10:00:00,112.69,113.13,112.48,113.13,47226.0,105.442,105.8537,105.2455,105.8537,47226.0
2016-08-19 10:30:00,113.1,113.19,112.72,112.73,45938.0,105.8256,105.9099,105.4701,105.4794,45938.0
2016-08-19 11:00:00,112.73,112.93,112.73,112.81,26068.0,105.4794,105.6666,105.4794,105.5543,26068.0
2016-08-19 11:30:00,112.81,112.86,112.66,112.76,20783.0,105.5543,105.6011,105.4139,105.5075,20783.0
2016-08-19 12:00:00,112.76,112.83,112.58,112.75,30867.0,105.5075,105.573,105.3391,105.4982,30867.0
2016-08-19 12:30:00,112.78,112.78,112.35,112.43,30887.0,105.5262,105.5262,105.1239,105.1987,30887.0
2016-08-19 13:00:00,112.42,112.42,112.33,112.4,36348.0,105.1894,105.1894,105.1052,105.1707,36348.0
2016-08-19 13:30:00,112.39,112.63,112.32,112.54,22035.0,105.1613,105.3859,105.0958,105.3017,22035.0
2016-08-19 14:00:00,112.56,112.62,112.53,112.54,15949.0,105.3204,105.3765,105.2923,105.3017,15949.0
2016-08-19 14:30:00,112.56,112.78,112.55,112.77,24220.0,105.3204,105.5262,105.311,105.5169,24220.0
2016-08-19 15:00:00,112.78,112.94,112.75,112.94,25779.0,105.5262,105.6759,105.4982,105.6759,25779.0
2016-08-19 15:30:00,112.95,112.96,112.76,112.79,93653.0,105.6853,105.6946,105.5075,105.5356,93653.0
2016-08-22 09:30:00,112.74,112.96,112.49,112.87,45156.0,105.4888,105.6946,105.2549,105.6104,45156.0
2016-08-22 10:00:00,112.88,113.4,112.73,113.32,28596.0,105.6198,106.1063,105.4794,106.0315,28596.0
2016-08-22 10:30:00,113.32,113.4,112.94,112.94,35642.0,106.0315,106.1063,105.6759,105.6759,35642.0
2016-08-22 11:00:00,112.96,113.01,112.49,112.54,29544.0,105.6946,105.7414,105.2549,105.3017,29544.0
2016-08-22 11:30:00,112.48,112.63,112.43,112.6,33271.0,105.2455,105.3859,105.1987,105.3578,33271.0
2016-08-22 12:00:00,112.59,112.95,112.45,112.85,35483.0,105.3484,105.6853,105.2175,105.5917,35483.0
2016-08-22 12:30:00,112.87,112.88,112.59,112.63,21001.0,105.6104,105.6198,105.3484,105.3859,21001.0
2016-08-22 13:00:00,112.63,112.76,112.4,112.49,24713.0,105.3859,105.5075,105.1707,105.2549,24713.0
2016-08-22 13:30:00,112.47,112.86,112.42,112.81,19503.0,105.2362,105.6011,105.1894,105.5543,19503.0
2016-08-22 14:00:00,112.8,112.84,112.38,112.4,52100.0,105.5449,105.5824,105.152,105.1707,52100.0
2016-08-22 14:30:00,112.39,112.55,112.32,112.47,43214.0,105.1613,105.311,105.0958,105.2362,43214.0
2016-08-22 15:00:00,112.47,112.68,112.45,112.63,48100.0,105.2362,105.4327,105.2175,105.3859,48100.0
2016-08-22 15:30:00,112.63,112.63,112.46,112.54,150284.0,105.3859,105.3859,105.2268,105.3017,150284.0
2016-08-23 09:30:00,113.25,113.28,112.5,113.08,127416.0,105.966,105.9941,105.2642,105.8069,127416.0
2016-08-23 10:00:00,113.08,113.21,112.82,112.82,54746.0,105.8069,105.9286,105.5637,105.5637,54746.0
2016-08-23 10:30:00,112.84,113.17,112.74,113.0,97946.0,105.5824,105.8911,105.4888,105.7321,97946.0
2016-08-23 11:00:00,113.0,113.17,112.74,113.06,90432.0,105.7321,105.8911,105.4888,105.7882,90432.0
2016-08-23 11:30:00,113.09,113.28,113.09,113.26,41664.0,105.8163,105.9941,105.8163,105.9754,41664.0
2016-08-23 12:00:00,113.24,113.41,113.22,113.3,42239.0,105.9566,106.1157,105.9379,106.0128,42239.0
2016-08-23 12:30:00,113.3,113.46,113.14,113.2,35541.0,106.0128,106.1625,105.8631,105.9192,35541.0
2016-08-23 13:00:00,113.19,113.42,113.18,113.39,32113.0,105.9099,106.1251,105.9005,106.097,32113.0
2016-08-23 13:30:00,113.38,113.53,113.37,113.51,49890.0,106.0876,106.228,106.0783,106.2093,49890.0
2016-08-23 14:00:00,113.5,113.6,113.4,113.56,41714.0,106.1999,106.2935,106.1063,106.2561,41714.0
2016-08-23 14:30:00,113.54,113.65,113.46,113.56,58930.0,106.2373,106.3403,106.1625,106.2561,58930.0
2016-08-23 15:00:00,113.55,114.0,113.54,113.8,105426.0,106.2467,106.6678,106.2373,106.4806,105426.0
2016-08-23 15:30:00,113.77,113.99,113.73,113.82,346873.0,106.4526,106.6584,106.4151,106.4993,346873.0
2016-08-24 09:30:00,108.38,110.33,108.0,108.96,1075419.0,101.4092,103.2338,101.0537,101.9519,1075419.0
2016-08-24 10:00:00,108.92,109.45,108.78,109.39,421117.0,101.9145,102.4104,101.7835,102.3543,421117.0
2016-08-24 10:30:00,109.38,109.97,109.11,109.7,446748.0,102.3449,102.897,102.0923,102.6443,446748.0
2016-08-24 11:00:00,109.67,109.91,109.17,109.72,281942.0,102.6163,102.8408,102.1484,102.663,281942.0
2016-08-24 11:30:00,109.72,109.75,109.42,109.57,101259.0,102.663,102.6911,102.3823,102.5227,101259.0
2016-08-24 12:00:00,109.55,110.01,109.55,109.84,169850.0,102.504,102.9344,102.504,102.7753,169850.0
2016-08-24 12:30:00,109.85,109.94,109.73,109.86,121100.0,102.7847,102.8689,102.6724,102.794,121100.0
2016-08-24 13:00:00,109.85,109.98,109.77,109.98,92982.0,102.7847,102.9063,102.7098,102.9063,92982.0
2016-08-24 13:30:00,109.99,110.28,109.92,110.24,129639.0,102.9157,103.187,102.8502,103.1496,129639.0
2016-08-24 14:00:00,110.24,110.24,109.71,109.9,157232.0,103.1496,103.1496,102.6537,102.8315,157232.0
2016-08-24 14:30:00,109.89,109.91,109.54,109.86,155393.0,102.8221,102.8408,102.4946,102.794,155393.0
2016-08-24 15:00:00,109.88,109.88,109.67,109.78,207832.0,102.8127,102.8127,102.6163,102.7192,207832.0
2016-08-24 15:30:00,109.76,109.95,109.51,109.87,456560.0,102.7005,102.8782,102.4665,102.8034,456560.0
2016-08-25 09:30:00,109.95,110.86,109.57,110.78,180029.0,102.8782,103.7297,102.5227,103.6549,180029.0
2016-08-25 10:00:00,110.77,110.78,109.95,110.0,121415.0,103.6455,103.6549,102.8782,102.925,121415.0
2016-08-25 10:30:00,109.98,110.02,109.79,109.81,97977.0,102.9063,102.9437,102.7285,102.7473,97977.0
2016-08-25 11:00:00,109.81,110.15,109.79,109.97,84617.0,102.7473,103.0654,102.7285,102.897,84617.0
2016-08-25 11:30:00,109.97,110.22,109.97,110.05,72372.0,102.897,103.1309,102.897,102.9718,72372.0
2016-08-25 12:00:00,110.06,110.07,109.85,109.99,43086.0,102.9812,102.9905,102.7847,102.9157,43086.0
2016-08-25 12:30:00,110.01,110.2,110.0,110.13,50693.0,102.9344,103.1122,102.925,103.0467,50693.0
2016-08-25 13:00:00,110.15,110.24,110.03,110.23,64539.0,103.0654,103.1496,102.9531,103.1402,64539.0
2016-08-25 13:30:00,110.23,110.33,110.03,110.19,58447.0,103.1402,103.2338,102.9531,103.1028,58447.0
2016-08-25 14:00:00,110.2,110.3,110.1,110.23,68860.0,103.1122,103.2057,103.0186,103.1402,68860.0
2016-08-25 14:30:00,110.21,110.27,109.88,109.92,60261.0,103.1215,103.1777,102.8127,102.8502,60261.0
2016-08-25 15:00:00,109.92,110.05,109.87,109.96,70847.0,102.8502,102.9718,102.8034,102.8876,70847.0
2016-08-25 15:30:00,109.95,110.05,109.84,110.0,204651.0,102.8782,102.9718,102.7753,102.925,204651.0
2016-08-26 09:30:00,109.78,110.52,109.78,110.29,106196.0,102.7192,103.4116,102.7192,103.1964,106196.0
2016-08-26 10:00:00,110.23,111.04,109.82,110.94,54314.0,103.1402,103.8981,102.7566,103.8046,54314.0
2016-08-26 10:30:00,110.95,110.96,110.5,110.5,57846.0,103.8139,103.8233,103.3929,103.3929,57846.0
2016-08-26 11:00:00,110.5,110.74,110.29,110.73,44788.0,103.3929,103.6174,103.1964,103.6081,44788.0
2016-08-26 11:30:00,110.73,110.73,110.01,110.11,51951.0,103.6081,103.6081,102.9344,103.028,51951.0
2016-08-26 12:00:00,110.1,110.1,109.66,109.89,74006.0,103.0186,103.0186,102.6069,102.8221,74006.0
2016-08-26 12:30:00,109.9,110.1,109.83,110.06,37092.0,102.8315,103.0186,102.766,102.9812,37092.0
2016-08-26 13:00:00,110.08,110.19,109.97,110.03,30645.0,102.9999,103.1028,102.897,102.9531,30645.0
2016-08-26 13:30:00,110.04,110.07,109.8,109.85,32217.0,102.9625,102.9905,102.7379,102.7847,32217.0
2016-08-26 14:00:00,109.83,110.03,109.74,109.81,38894.0,102.766,102.9531,102.6818,102.7473,38894.0
2016-08-26 14:30:00,109.81,109.99,109.79,109.96,35438.0,102.7473,102.9157,102.7285,102.8876,35438.0
2016-08-26 15:00:00,109.95,110.15,109.85,110.14,50283.0,102.8782,103.0654,102.7847,103.056,50283.0
2016-08-26 15:30:00,110.12,110.38,110.11,110.33,160179.0,103.0373,103.2806,103.028,103.2338,160179.0
2016-08-29 09:30:00,110.41,111.01,110.41,110.79,74590.0,103.3087,103.8701,103.3087,103.6642,74590.0
2016-08-29 10:00:00,110.78,110.83,110.45,110.52,117150.0,103.6549,103.7016,103.3461,103.4116,117150.0
2016-08-29 10:30:00,110.55,110.92,110.5,110.87,82953.0,103.4397,103.7859,103.3929,103.7391,82953.0
2016-08-29 11:00:00,110.87,110.98,110.79,110.93,44575.0,103.7391,103.842,103.6642,103.7952,44575.0
2016-08-29 11:30:00,110.95,111.14,110.87,111.12,35685.0,103.8139,103.9917,103.7391,103.973,35685.0
2016-08-29 12:00:00,111.12,111.14,110.88,110.89,45794.0,103.973,103.9917,103.7484,103.7578,45794.0
2016-08-29 12:30:00,110.89,110.9,110.71,110.83,77785.0,103.7578,103.7671,103.5894,103.7016,77785.0
2016-08-29 13:00:00,110.84,110.85,110.75,110.81,45767.0,103.711,103.7204,103.6268,103.6829,45767.0
2016-08-29 13:30:00,110.82,110.87,110.77,110.82,78983.0,103.6923,103.7391,103.6455,103.6923,78983.0
2016-08-29 14:00:00,110.81,110.83,110.75,110.8,47285.0,103.6829,103.7016,103.6268,103.6736,47285.0
2016-08-29 14:30:00,110.79,110.8,110.71,110.76,42263.0,103.6642,103.6736,103.5894,103.6361,42263.0
2016-08-29 15:00:00,110.76,110.79,110.64,110.69,59223.0,103.6361,103.6642,103.5239,103.5707,59223.0
2016-08-29 15:30:00,110.68,110.81,110.64,110.76,194586.0,103.5613,103.6829,103.5239,103.6361,194586.0
2016-08-30 09:30:00,110.71,110.9,110.28,110.62,72454.0,103.5894,103.7671,103.187,103.5052,72454.0
2016-08-30 10:00:00,110.62,110.69,110.28,110.32,60398.0,103.5052,103.5707,103.187,103.2244,60398.0
2016-08-30 10:30:00,110.33,110.36,110.11,110.33,85127.0,103.2338,103.2619,103.028,103.2338,85127.0
2016-08-30 11:00:00,110.32,110.61,110.3,110.61,76248.0,103.2244,103.4958,103.2057,103.4958,76248.0
2016-08-30 11:30:00,110.6,110.67,110.42,110.48,70209.0,103.4864,103.5519,103.318,103.3742,70209.0
2016-08-30 12:00:00,110.47,110.53,110.41,110.47,82186.0,103.3648,103.4209,103.3087,103.3648,82186.0
2016-08-30 12:30:00,110.47,110.59,110.45,110.53,56206.0,103.3648,103.4771,103.3461,103.4209,56206.0
2016-08-30 13:00:00,110.51,110.73,110.47,110.7,63374.0,103.4022,103.6081,103.3648,103.58,63374.0
2016-08-30 13:30:00,110.7,110.81,110.63,110.8,85066.0,103.58,103.6829,103.5145,103.6736,85066.0
2016-08-30 14:00:00,110.77,110.79,110.57,110.72,62636.0,103.6455,103.6642,103.4584,103.5987,62636.0
2016-08-30 14:30:00,110.71,110.71,110.55,110.7,66872.0,103.5894,103.5894,103.4397,103.58,66872.0
2016-08-30 15:00:00,110.7,110.8,110.62,110.77,107720.0,103.58,103.6736,103.5052,103.6455,107720.0
2016-08-30 15:30:00,110.77,111.16,110.77,111.15,287796.0,103.6455,104.0104,103.6455,104.0011,287796.0
2016-08-31 09:30:00,111.11,111.27,110.64,111.19,76839.0,103.9636,104.1133,103.5239,104.0385,76839.0
2016-08-31 10:00:00,111.17,111.2,110.78,110.95,53810.0,104.0198,104.0478,103.6549,103.8139,53810.0
2016-08-31 10:30:00,110.93,111.17,110.88,111.11,101438.0,103.7952,104.0198,103.7484,103.9636,101438.0
2016-08-31 11:00:00,111.1,111.41,111.05,111.41,69675.0,103.9543,104.2443,103.9075,104.2443,69675.0
2016-08-31 11:30:00,111.41,111.42,111.19,111.36,44359.0,104.2443,104.2537,104.0385,104.1976,44359.0
2016-08-31 12:00:00,111.37,111.37,110.95,111.0,43363.0,104.2069,104.2069,103.8139,103.8607,43363.0
2016-08-31 12:30:00,110.98,110.99,110.79,110.93,34290.0,103.842,103.8514,103.6642,103.7952,34290.0
2016-08-31 13:00:00,110.94,111.03,110.8,111.03,39089.0,103.8046,103.8888,103.6736,103.8888,39089.0
2016-08-31 13:30:00,111.04,111.11,110.88,111.07,62757.0,103.8981,103.9636,103.7484,103.9262,62757.0
2016-08-31 14:00:00,111.06,111.27,111.05,111.22,49494.0,103.9169,104.1133,103.9075,104.0666,49494.0
2016-08-31 14:30:00,111.22,111.31,111.1,111.26,72684.0,104.0666,104.1508,103.9543,104.104,72684.0
2016-08-31 15:00:00,111.25,111.52,111.23,111.48,91109.0,104.0946,104.3473,104.0759,104.3098,91109.0
2016-08-31 15:30:00,111.48,111.56,111.4,111.44,288690.0,104.3098,104.3847,104.235,104.2724,288690.0
2016-09-01 09:30:00,111.28,111.93,110.85,111.8,139857.0,104.1227,104.7309,103.7204,104.6093,139857.0
2016-09-01 10:00:00,111.7,111.78,111.43,111.43,59997.0,104.5157,104.5905,104.2631,104.2631,59997.0
2016-09-01 10:30:00,111.43,111.43,111.02,111.26,65500.0,104.2631,104.2631,103.8794,104.104,65500.0
2016-09-01 11:00:00,111.26,111.41,111.06,111.41,47978.0,104.104,104.2443,103.9169,104.2443,47978.0
2016-09-01 11:30:00,111.41,111.45,111.17,111.28,56023.0,104.2443,104.2818,104.0198,104.1227,56023.0
2016-09-01 12:00:00,111.29,111.85,111.23,111.81,46321.0,104.1321,104.656,104.0759,104.6186,46321.0
2016-09-01 12:30:00,111.81,111.95,111.76,111.78,50031.0,104.6186,104.7496,104.5718,104.5905,50031.0
2016-09-01 13:00:00,111.77,112.1,111.77,112.05,54847.0,104.5812,104.89,104.5812,104.8432,54847.0
2016-09-01 13:30:00,112.06,112.16,111.93,112.01,47949.0,104.8525,104.9461,104.7309,104.8058,47949.0
2016-09-01 14:00:00,112.01,112.17,111.89,112.16,80529.0,104.8058,104.9555,104.6935,104.9461,80529.0
2016-09-01 14:30:00,112.16,112.24,112.02,112.15,79653.0,104.9461,105.021,104.8151,104.9367,79653.0
2016-09-01 15:00:00,112.15,112.15,111.86,112.04,68396.0,104.9367,104.9367,104.6654,104.8338,68396.0
2016-09-01 15:30:00,112.03,112.35,112.0,112.35,240329.0,104.8245,105.1239,104.7964,105.1239,240329.0
2016-09-02 09:30:00,112.91,113.11,112.45,112.62,97303.0,105.6479,105.835,105.2175,105.3765,97303.0
2016-09-02 10:00:00,112.62,112.73,112.37,112.55,51366.0,105.3765,105.4794,105.1426,105.311,51366.0
2016-09-02 10:30:00,112.57,112.6,112.24,112.3,37747.0,105.3297,105.3578,105.021,105.0771,37747.0
2016-09-02 11:00:00,112.33,112.43,112.06,112.06,36415.0,105.1052,105.1987,104.8525,104.8525,36415.0
2016-09-02 11:30:00,112.06,112.29,112.05,112.11,36969.0,104.8525,105.0677,104.8432,104.8993,36969.0
2016-09-02 12:00:00,112.12,112.15,111.75,111.79,43861.0,104.9087,104.9367,104.5625,104.5999,43861.0
2016-09-02 12:30:00,111.78,111.85,111.73,111.78,43668.0,104.5905,104.656,104.5438,104.5905,43668.0
2016-09-02 13:00:00,111.77,111.81,111.64,111.67,42701.0,104.5812,104.6186,104.4595,104.4876,42701.0
2016-09-02 13:30:00,111.66,111.67,111.44,111.49,39613.0,104.4783,104.4876,104.2724,104.3192,39613.0
2016-09-02 14:00:00,111.47,111.76,111.47,111.69,58621.0,104.3005,104.5718,104.3005,104.5063,58621.0
2016-09-02 14:30:00,111.68,111.88,111.68,111.87,39048.0,104.497,104.6841,104.497,104.6748,39048.0
2016-09-02 15:00:00,111.88,112.07,111.86,111.99,61632.0,104.6841,104.8619,104.6654,104.787,61632.0
2016-09-02 15:30:00,111.97,112.12,111.96,112.07,157425.0,104.7683,104.9087,104.759,104.8619,157425.0
2016-09-06 09:30:00,111.88,112.06,111.15,111.18,127144.0,104.6841,104.8525,104.0011,104.0291,127144.0
2016-09-06 10:00:00,111.17,111.4,110.83,110.85,86222.0,104.0198,104.235,103.7016,103.7204,86222.0
2016-09-06 10:30:00,110.89,111.0,110.84,110.93,69129.0,103.7578,103.8607,103.711,103.7952,69129.0
2016-09-06 11:00:00,110.95,111.04,110.83,110.84,109639.0,103.8139,103.8981,103.7016,103.711,109639.0
2016-09-06 11:30:00,110.85,110.88,110.67,110.67,94383.0,103.7204,103.7484,103.5519,103.5519,94383.0
2016-09-06 12:00:00,110.68,110.71,110.4,110.46,94302.0,103.5613,103.5894,103.2993,103.3554,94302.0
2016-09-06 12:30:00,110.46,110.75,110.45,110.62,75112.0,103.3554,103.6268,103.3461,103.5052,75112.0
2016-09-06 13:00:00,110.63,110.79,110.54,110.74,61715.0,103.5145,103.6642,103.4303,103.6174,61715.0
2016-09-06 13:30:00,110.75,110.84,110.66,110.7,44345.0,103.6268,103.711,103.5426,103.58,44345.0
2016-09-06 14:00:00,110.7,110.8,110.68,110.7,79949.0,103.58,103.6736,103.5613,103.58,79949.0
2016-09-06 14:30:00,110.7,110.92,110.68,110.91,87741.0,103.58,103.7859,103.5613,103.7765,87741.0
2016-09-06 15:00:00,110.92,111.08,110.75,111.06,115602.0,103.7859,103.9356,103.6268,103.9169,115602.0
2016-09-06 15:30:00,111.06,111.39,111.04,111.36,274548.0,103.9169,104.2256,103.8981,104.1976,274548.0
2016-09-07 09:30:00,111.44,111.62,110.92,111.16,109921.0,104.2724,104.4408,103.7859,104.0104,109921.0
2016-09-07 10:00:00,111.14,111.21,110.99,111.08,67598.0,103.9917,104.0572,103.8514,103.9356,67598.0
2016-09-07 10:30:00,111.11,111.38,111.09,111.29,74060.0,103.9636,104.2163,103.9449,104.1321,74060.0
2016-09-07 11:00:00,111.29,111.39,111.1,111.36,59338.0,104.1321,104.2256,103.9543,104.1976,59338.0
2016-09-07 11:30:00,111.37,111.59,111.33,111.59,76167.0,104.2069,104.4128,104.1695,104.4128,76167.0
2016-09-07 12:00:00,111.56,111.58,111.27,111.38,85343.0,104.3847,104.4034,104.1133,104.2163,85343.0
2016-09-07 12:30:00,111.38,111.49,111.3,111.4,64874.0,104.2163,104.3192,104.1414,104.235,64874.0
2016-09-07 13:00:00,111.41,111.6,111.37,111.57,53313.0,104.2443,104.4221,104.2069,104.3941,53313.0
2016-09-07 13:30:00,111.56,111.66,111.55,111.61,68327.0,104.3847,104.4783,104.3753,104.4315,68327.0
2016-09-07 14:00:00,111.62,111.74,111.58,111.68,82036.0,104.4408,104.5531,104.4034,104.497,82036.0
2016-09-07 14:30:00,111.69,111.85,111.61,111.79,84057.0,104.5063,104.656,104.4315,104.5999,84057.0
2016-09-07 15:00:00,111.8,111.88,111.72,111.84,85078.0,104.6093,104.6841,104.5344,104.6467,85078.0
2016-09-07 15:30:00,111.84,111.97,111.81,111.97,270053.0,104.6467,104.7683,104.6186,104.7683,270053.0
2016-09-08 09:30:00,111.44,111.69,111.07,111.38,104094.0,104.2724,104.5063,103.9262,104.2163,104094.0
2016-09-08 10:00:00,111.42,111.81,111.34,111.8,41923.0,104.2537,104.6186,104.1788,104.6093,41923.0
2016-09-08 10:30:00,111.8,111.98,111.53,111.53,50163.0,104.6093,104.7777,104.3566,104.3566,50163.0
2016-09-08 11:00:00,111.55,111.58,111.38,111.43,74894.0,104.3753,104.4034,104.2163,104.2631,74894.0
2016-09-08 11:30:00,111.43,111.44,111.24,111.29,44377.0,104.2631,104.2724,104.0853,104.1321,44377.0
2016-09-08 12:00:00,111.31,111.39,111.23,111.3,43863.0,104.1508,104.2256,104.0759,104.1414,43863.0
2016-09-08 12:30:00,111.3,111.32,111.14,111.2,45416.0,104.1414,104.1601,103.9917,104.0478,45416.0
2016-09-08 13:00:00,111.19,111.22,111.11,111.12,43840.0,104.0385,104.0666,103.9636,103.973,43840.0
2016-09-08 13:30:00,111.12,111.13,110.83,111.07,40356.0,103.973,103.9824,103.7016,103.9262,40356.0
2016-09-08 14:00:00,111.07,111.35,111.04,111.24,56537.0,103.9262,104.1882,103.8981,104.0853,56537.0
2016-09-08 14:30:00,111.24,111.36,111.19,111.26,44618.0,104.0853,104.1976,104.0385,104.104,44618.0
2016-09-08 15:00:00,111.25,111.25,111.0,111.01,63586.0,104.0946,104.0946,103.8607,103.8701,63586.0
2016-09-08 15:30:00,111.02,111.04,110.89,110.96,199291.0,103.8794,103.8981,103.7578,103.8233,199291.0
2016-09-09 09:30:00,109.92,110.33,109.71,110.24,142142.0,102.8502,103.2338,102.6537,103.1496,142142.0
2016-09-09 10:00:00,110.28,110.46,110.06,110.18,59205.0,103.187,103.3554,102.9812,103.0935,59205.0
2016-09-09 10:30:00,110.17,110.23,109.72,109.87,72451.0,103.0841,103.1402,102.663,102.8034,72451.0
2016-09-09 11:00:00,109.88,110.34,109.88,110.28,67190.0,102.8127,103.2432,102.8127,103.187,67190.0
2016-09-09 11:30:00,110.28,110.39,109.93,109.95,100129.0,103.187,103.2899,102.8595,102.8782,100129.0
2016-09-09 12:00:00,109.95,110.03,109.76,109.83,45232.0,102.8782,102.9531,102.7005,102.766,45232.0
2016-09-09 12:30:00,109.84,109.87,109.67,109.77,39448.0,102.7753,102.8034,102.6163,102.7098,39448.0
2016-09-09 13:00:00,109.78,109.79,109.46,109.54,41449.0,102.7192,102.7285,102.4198,102.4946,41449.0
2016-09-09 13:30:00,109.53,109.59,109.39,109.5,61896.0,102.4853,102.5414,102.3543,102.4572,61896.0
2016-09-09 14:00:00,109.48,109.5,109.27,109.5,62861.0,102.4385,102.4572,102.242,102.4572,62861.0
2016-09-09 14:30:00,109.53,109.79,109.44,109.65,73491.0,102.4853,102.7285,102.401,102.5975,73491.0
2016-09-09 15:00:00,109.65,109.75,109.43,109.71,86754.0,102.5975,102.6911,102.3917,102.6537,86754.0
2016-09-09 15:30:00,109.72,109.77,109.24,109.25,271951.0,102.663,102.7098,102.2139,102.2233,271951.0
2016-09-12 09:30:00,108.8,109.13,108.22,108.81,65808.0,101.8022,102.111,101.2595,101.8116,65808.0
2016-09-12 10:00:00,108.8,109.31,108.78,109.25,49446.0,101.8022,102.2794,101.7835,102.2233,49446.0
2016-09-12 10:30:00,109.27,109.32,109.04,109.27,41234.0,102.242,102.2888,102.0268,102.242,41234.0
2016-09-12 11:00:00,109.27,109.52,109.27,109.52,45083.0,102.242,102.4759,102.242,102.4759,45083.0
2016-09-12 11:30:00,109.51,109.8,109.4,109.61,55826.0,102.4665,102.7379,102.3636,102.5601,55826.0
2016-09-12 12:00:00,109.59,109.61,109.18,109.33,104988.0,102.5414,102.5601,102.1578,102.2981,104988.0
2016-09-12 12:30:00,109.36,109.48,109.21,109.47,41421.0,102.3262,102.4385,102.1858,102.4291,41421.0
2016-09-12 13:00:00,109.46,109.68,109.06,109.06,46143.0,102.4198,102.6256,102.0455,102.0455,46143.0
2016-09-12 13:30:00,109.13,109.46,108.98,109.41,99945.0,102.111,102.4198,101.9706,102.373,99945.0
2016-09-12 14:00:00,109.4,109.79,109.39,109.6,68288.0,102.3636,102.7285,102.3543,102.5508,68288.0
2016-09-12 14:30:00,109.61,109.75,109.5,109.72,86686.0,102.5601,102.6911,102.4572,102.663,86686.0
2016-09-12 15:00:00,109.73,109.9,109.68,109.81,47797.0,102.6724,102.8315,102.6256,102.7473,47797.0
2016-09-12 15:30:00,109.82,109.92,109.54,109.54,327521.0,102.7566,102.8502,102.4946,102.4946,327521.0
2016-09-13 09:30:00,107.08,108.22,106.86,107.02,280521.0,100.1928,101.2595,99.987,100.1367,280521.0
2016-09-13 10:00:00,107.02,107.45,106.77,107.06,203078.0,100.1367,100.539,99.9028,100.1741,203078.0
2016-09-13 10:30:00,107.06,107.56,106.97,107.25,113663.0,100.1741,100.642,100.0899,100.3519,113663.0
2016-09-13 11:00:00,107.25,107.29,106.77,106.89,113899.0,100.3519,100.3893,99.9028,100.0151,113899.0
2016-09-13 11:30:00,106.89,106.96,106.67,106.88,68999.0,100.0151,100.0806,99.8092,100.0057,68999.0
2016-09-13 12:00:00,106.88,107.34,106.87,107.05,74886.0,100.0057,100.4361,99.9963,100.1648,74886.0
2016-09-13 12:30:00,107.03,107.1,106.76,106.82,59503.0,100.1461,100.2116,99.8934,99.9496,59503.0
2016-09-13 13:00:00,106.84,107.18,106.68,107.15,46180.0,99.9683,100.2864,99.8186,100.2583,46180.0
2016-09-13 13:30:00,107.2,107.3,106.73,106.82,74982.0,100.3051,100.3987,99.8653,99.9496,74982.0
2016-09-13 14:00:00,106.81,106.87,106.61,106.65,79134.0,99.9402,99.9963,99.7531,99.7905,79134.0
2016-09-13 14:30:00,106.63,106.85,106.48,106.57,65018.0,99.7718,99.9776,99.6314,99.7156,65018.0
2016-09-13 15:00:00,106.58,106.83,106.34,106.79,96274.0,99.725,99.9589,99.5004,99.9215,96274.0
2016-09-13 15:30:00,106.8,106.98,106.58,106.7,310615.0,99.9308,100.0993,99.725,99.8373,310615.0
2016-09-14 09:30:00,106.97,107.29,106.72,107.22,55958.0,100.0899,100.3893,99.856,100.3238,55958.0
2016-09-14 10:00:00,107.2,107.76,107.18,107.72,44556.0,100.3051,100.8291,100.2864,100.7917,44556.0
2016-09-14 10:30:00,107.74,107.89,107.65,107.72,76599.0,100.8104,100.9507,100.7262,100.7917,76599.0
2016-09-14 11:00:00,107.73,107.97,107.6,107.9,63509.0,100.801,101.0256,100.6794,100.9601,63509.0
2016-09-14 11:30:00,107.91,108.06,107.82,108.0,42965.0,100.9695,101.1098,100.8852,101.0537,42965.0
2016-09-14 12:00:00,108.02,108.12,107.94,108.03,33005.0,101.0724,101.1659,100.9975,101.0817,33005.0
2016-09-14 12:30:00,108.04,108.12,107.69,108.05,86512.0,101.0911,101.1659,100.7636,101.1005,86512.0
2016-09-14 13:00:00,108.04,108.17,107.96,108.11,42420.0,101.0911,101.2127,101.0162,101.1566,42420.0
2016-09-14 13:30:00,108.1,108.19,107.85,107.97,61937.0,101.1472,101.2314,100.9133,101.0256,61937.0
2016-09-14 14:00:00,107.98,108.07,107.73,108.02,115653.0,101.035,101.1192,100.801,101.0724,115653.0
2016-09-14 14:30:00,108.01,108.16,107.91,107.96,78708.0,101.063,101.2034,100.9695,101.0162,78708.0
2016-09-14 15:00:00,107.94,107.99,107.75,107.75,216292.0,100.9975,101.0443,100.8197,100.8197,216292.0
2016-09-14 15:30:00,107.78,108.14,107.76,108.11,372145.0,100.8478,101.1847,100.8291,101.1566,372145.0
2016-09-15 09:30:00,108.05,108.49,107.64,108.39,88969.0,101.1005,101.5122,100.7168,101.4186,88969.0
2016-09-15 10:00:00,108.4,108.98,108.29,108.5,54510.0,101.4279,101.9706,101.325,101.5215,54510.0
2016-09-15 10:30:00,108.53,108.65,108.19,108.62,61707.0,101.5496,101.6619,101.2314,101.6338,61707.0
2016-09-15 11:00:00,108.63,108.86,108.56,108.82,56052.0,101.6431,101.8584,101.5776,101.8209,56052.0
2016-09-15 11:30:00,108.86,108.92,108.74,108.77,47857.0,101.8584,101.9145,101.7461,101.7741,47857.0
2016-09-15 12:00:00,108.79,108.88,108.67,108.74,49407.0,101.7929,101.8771,101.6806,101.7461,49407.0
2016-09-15 12:30:00,108.73,108.9,108.71,108.88,60935.0,101.7367,101.8958,101.718,101.8771,60935.0
2016-09-15 13:00:00,108.9,109.0,108.81,108.85,74120.0,101.8958,101.9893,101.8116,101.849,74120.0
2016-09-15 13:30:00,108.85,109.49,108.85,109.49,78459.0,101.849,102.4478,101.849,102.4478,78459.0
2016-09-15 14:00:00,109.5,109.81,109.45,109.7,80281.0,102.4572,102.7473,102.4104,102.6443,80281.0
2016-09-15 14:30:00,109.72,109.95,109.71,109.83,78896.0,102.663,102.8782,102.6537,102.766,78896.0
2016-09-15 15:00:00,109.83,109.97,109.74,109.87,89978.0,102.766,102.897,102.6818,102.8034,89978.0
2016-09-15 15:30:00,109.86,109.89,109.68,109.75,308246.0,102.794,102.8221,102.6256,102.6911,308246.0
2016-09-16 09:30:00,109.38,109.43,108.47,108.75,474732.0,102.3449,102.3917,101.4934,101.7554,474732.0
2016-09-16 10:00:00,108.73,108.73,108.19,108.33,73832.0,101.7367,101.7367,101.2314,101.3624,73832.0
2016-09-16 10:30:00,108.29,108.66,108.27,108.36,62160.0,101.325,101.6712,101.3063,101.3905,62160.0
2016-09-16 11:00:00,108.35,108.44,108.16,108.22,54943.0,101.3812,101.4654,101.2034,101.2595,54943.0
2016-09-16 11:30:00,108.24,108.48,108.22,108.4,46100.0,101.2782,101.5028,101.2595,101.4279,46100.0
2016-09-16 12:00:00,108.4,108.76,108.39,108.75,51189.0,101.4279,101.7648,101.4186,101.7554,51189.0
2016-09-16 12:30:00,108.76,108.82,108.57,108.61,40067.0,101.7648,101.8209,101.587,101.6244,40067.0
2016-09-16 13:00:00,108.57,108.65,108.39,108.4,44551.0,101.587,101.6619,101.4186,101.4279,44551.0
2016-09-16 13:30:00,108.39,108.43,108.22,108.37,47143.0,101.4186,101.456,101.2595,101.3999,47143.0
2016-09-16 14:00:00,108.35,108.6,108.29,108.54,55316.0,101.3812,101.6151,101.325,101.5589,55316.0
2016-09-16 14:30:00,108.52,108.8,108.52,108.63,57713.0,101.5402,101.8022,101.5402,101.6431,57713.0
2016-09-16 15:00:00,108.61,108.75,108.48,108.72,89886.0,101.6244,101.7554,101.5028,101.7274,89886.0
2016-09-16 15:30:00,108.71,109.1,108.71,109.03,543792.0,101.718,102.0829,101.718,102.0174,543792.0
2016-09-19 09:30:00,109.42,109.97,109.38,109.82,72154.0,102.3823,102.897,102.3449,102.7566,72154.0
2016-09-19 10:00:00,109.8,109.93,109.76,109.8,48109.0,102.7379,102.8595,102.7005,102.7379,48109.0
2016-09-19 10:30:00,109.81,109.86,109.53,109.82,85406.0,102.7473,102.794,102.4853,102.7566,85406.0
2016-09-19 11:00:00,109.83,109.87,109.65,109.71,42568.0,102.766,102.8034,102.5975,102.6537,42568.0
2016-09-19 11:30:00,109.73,109.92,109.68,109.85,66102.0,102.6724,102.8502,102.6256,102.7847,66102.0
2016-09-19 12:00:00,109.85,109.89,109.32,109.45,36849.0,102.7847,102.8221,102.2888,102.4104,36849.0
2016-09-19 12:30:00,109.45,109.46,109.24,109.27,36104.0,102.4104,102.4198,102.2139,102.242,36104.0
2016-09-19 13:00:00,109.26,109.34,109.21,109.28,38043.0,102.2326,102.3075,102.1858,102.2513,38043.0
2016-09-19 13:30:00,109.27,109.28,108.97,109.22,28456.0,102.242,102.2513,101.9613,102.1952,28456.0
2016-09-19 14:00:00,109.2,109.33,109.19,109.32,30755.0,102.1765,102.2981,102.1671,102.2888,30755.0
2016-09-19 14:30:00,109.32,109.57,109.31,109.52,30105.0,102.2888,102.5227,102.2794,102.4759,30105.0
2016-09-19 15:00:00,109.5,109.55,109.22,109.22,59149.0,102.4572,102.504,102.1952,102.1952,59149.0
2016-09-19 15:30:00,109.23,109.28,108.95,108.98,312491.0,102.2046,102.2513,101.9426,101.9706,312491.0
2016-09-20 09:30:00,109.75,109.85,109.45,109.52,82692.0,102.6911,102.7847,102.4104,102.4759,82692.0
2016-09-20 10:00:00,109.5,109.5,109.07,109.19,39068.0,102.4572,102.4572,102.0548,102.1671,39068.0
2016-09-20 10:30:00,109.18,109.22,108.86,108.96,45920.0,102.1578,102.1952,101.8584,101.9519,45920.0
2016-09-20 11:00:00,108.97,109.0,108.8,108.82,48418.0,101.9613,101.9893,101.8022,101.8209,48418.0
2016-09-20 11:30:00,108.82,109.08,108.68,108.9,39653.0,101.8209,102.0642,101.6899,101.8958,39653.0
2016-09-20 12:00:00,108.9,109.17,108.88,109.15,28079.0,101.8958,102.1484,101.8771,102.1297,28079.0
2016-09-20 12:30:00,109.16,109.16,108.94,108.97,27817.0,102.1391,102.1391,101.9332,101.9613,27817.0
2016-09-20 13:00:00,108.97,109.05,108.9,109.0,20000.0,101.9613,102.0361,101.8958,101.9893,20000.0
2016-09-20 13:30:00,109.01,109.13,108.92,109.11,34004.0,101.9987,102.111,101.9145,102.0923,34004.0
2016-09-20 14:00:00,109.1,109.14,108.93,109.1,43238.0,102.0829,102.1203,101.9239,102.0829,43238.0
2016-09-20 14:30:00,109.1,109.3,109.07,109.23,48087.0,102.0829,102.2701,102.0548,102.2046,48087.0
2016-09-20 15:00:00,109.23,109.34,109.17,109.26,62275.0,102.2046,102.3075,102.1484,102.2326,62275.0
2016-09-20 15:30:00,109.28,109.3,108.96,108.96,194916.0,102.2513,102.2701,101.9519,101.9519,194916.0
2016-09-21 09:30:00,109.52,109.94,108.9,109.94,58246.0,102.4759,102.8689,101.8958,102.8689,58246.0
2016-09-21 10:00:00,109.93,110.19,109.67,110.02,113764.0,102.8595,103.1028,102.6163,102.9437,113764.0
2016-09-21 10:30:00,110.01,110.18,109.82,109.87,40324.0,102.9344,103.0935,102.7566,102.8034,40324.0
2016-09-21 11:00:00,109.89,109.93,109.6,109.82,34604.0,102.8221,102.8595,102.5508,102.7566,34604.0
2016-09-21 11:30:00,109.8,109.8,109.41,109.46,68618.0,102.7379,102.7379,102.373,102.4198,68618.0
2016-09-21 12:00:00,109.44,109.58,109.29,109.31,30192.0,102.401,102.532,102.2607,102.2794,30192.0
2016-09-21 12:30:00,109.31,109.58,109.18,109.56,21875.0,102.2794,102.532,102.1578,102.5133,21875.0
2016-09-21 13:00:00,109.57,109.64,109.39,109.5,41794.0,102.5227,102.5882,102.3543,102.4572,41794.0
2016-09-21 13:30:00,109.5,109.95,109.49,109.57,84267.0,102.4572,102.8782,102.4478,102.5227,84267.0
2016-09-21 14:00:00,109.58,110.16,109.5,109.78,91091.0,102.532,103.0747,102.4572,102.7192,91091.0
2016-09-21 14:30:00,109.73,110.35,109.73,110.32,37197.0,102.6724,103.2525,102.6724,103.2244,37197.0
2016-09-21 15:00:00,110.37,110.7,110.25,110.63,84834.0,103.2712,103.58,103.159,103.5145,84834.0
2016-09-21 15:30:00,110.64,111.0,110.64,110.77,241198.0,103.5239,103.8607,103.5239,103.6455,241198.0
2016-09-22 09:30:00,111.14,111.49,110.69,110.81,99833.0,103.9917,104.3192,103.5707,103.6829,99833.0
2016-09-22 10:00:00,110.83,111.11,110.59,111.1,109739.0,103.7016,103.9636,103.4771,103.9543,109739.0
2016-09-22 10:30:00,111.11,111.32,111.0,111.0,56573.0,103.9636,104.1601,103.8607,103.8607,56573.0
2016-09-22 11:00:00,111.0,111.24,110.94,111.24,68497.0,103.8607,104.0853,103.8046,104.0853,68497.0
2016-09-22 11:30:00,111.25,111.4,111.16,111.22,36135.0,104.0946,104.235,104.0104,104.0666,36135.0
2016-09-22 12:00:00,111.23,111.34,111.06,111.23,41614.0,104.0759,104.1788,103.9169,104.0759,41614.0
2016-09-22 12:30:00,111.25,111.37,111.17,111.37,39873.0,104.0946,104.2069,104.0198,104.2069,39873.0
2016-09-22 13:00:00,111.38,111.45,111.33,111.33,48641.0,104.2163,104.2818,104.1695,104.1695,48641.0
2016-09-22 13:30:00,111.33,111.38,111.02,111.06,77764.0,104.1695,104.2163,103.8794,103.9169,77764.0
2016-09-22 14:00:00,111.07,111.26,110.84,110.85,67545.0,103.9262,104.104,103.711,103.7204,67545.0
2016-09-22 14:30:00,110.85,111.06,110.73,111.0,38773.0,103.7204,103.9169,103.6081,103.8607,38773.0
2016-09-22 15:00:00,111.0,111.05,110.88,110.9,71811.0,103.8607,103.9075,103.7484,103.7671,71811.0
2016-09-22 15:30:00,110.91,111.01,110.75,110.76,186155.0,103.7765,103.8701,103.6268,103.6361,186155.0
2016-09-23 09:30:00,110.17,110.53,109.28,109.38,219309.0,103.0841,103.4209,102.2513,102.3449,219309.0
2016-09-23 10:00:00,109.35,109.79,109.26,109.5,107476.0,102.3168,102.7285,102.2326,102.4572,107476.0
2016-09-23 10:30:00,109.51,109.93,109.47,109.68,66908.0,102.4665,102.8595,102.4291,102.6256,66908.0
2016-09-23 11:00:00,109.67,109.97,109.65,109.97,64123.0,102.6163,102.897,102.5975,102.897,64123.0
2016-09-23 11:30:00,109.97,110.21,109.95,110.06,41944.0,102.897,103.1215,102.8782,102.9812,41944.0
2016-09-23 12:00:00,110.05,110.35,110.02,110.32,21534.0,102.9718,103.2525,102.9437,103.2244,21534.0
2016-09-23 12:30:00,110.32,110.33,110.1,110.2,35167.0,103.2244,103.2338,103.0186,103.1122,35167.0
2016-09-23 13:00:00,110.19,110.19,110.02,110.03,32905.0,103.1028,103.1028,102.9437,102.9531,32905.0
2016-09-23 13:30:00,110.02,110.02,109.71,109.82,54648.0,102.9437,102.9437,102.6537,102.7566,54648.0
2016-09-23 14:00:00,109.82,110.03,109.79,109.94,59386.0,102.7566,102.9531,102.7285,102.8689,59386.0
2016-09-23 14:30:00,109.94,110.07,109.9,110.05,24654.0,102.8689,102.9905,102.8315,102.9718,24654.0
2016-09-23 15:00:00,110.04,110.11,109.94,110.11,43014.0,102.9625,103.028,102.8689,103.028,43014.0
2016-09-23 15:30:00,110.12,110.22,109.9,109.91,182987.0,103.0373,103.1309,102.8315,102.8408,182987.0
2016-09-26 09:30:00,109.19,109.49,108.58,108.8,101601.0,102.1671,102.4478,101.5964,101.8022,101601.0
2016-09-26 10:00:00,108.83,109.0,108.71,108.79,79017.0,101.8303,101.9893,101.718,101.7929,79017.0
2016-09-26 10:30:00,108.81,109.17,108.8,108.94,36189.0,101.8116,102.1484,101.8022,101.9332,36189.0
2016-09-26 11:00:00,108.96,108.99,108.63,108.65,44061.0,101.9519,101.98,101.6431,101.6619,44061.0
2016-09-26 11:30:00,108.67,108.87,108.62,108.86,29979.0,101.6806,101.8677,101.6338,101.8584,29979.0
2016-09-26 12:00:00,108.85,109.06,108.78,109.02,28093.0,101.849,102.0455,101.7835,102.0081,28093.0
2016-09-26 12:30:00,109.03,109.26,108.94,109.21,45130.0,102.0174,102.2326,101.9332,102.1858,45130.0
2016-09-26 13:00:00,109.24,109.25,109.03,109.06,42547.0,102.2139,102.2233,102.0174,102.0455,42547.0
2016-09-26 13:30:00,109.05,109.14,108.87,108.95,47779.0,102.0361,102.1203,101.8677,101.9426,47779.0
2016-09-26 14:00:00,108.94,109.08,108.92,109.0,42173.0,101.9332,102.0642,101.9145,101.9893,42173.0
2016-09-26 14:30:00,109.02,109.06,108.84,108.89,41353.0,102.0081,102.0455,101.8396,101.8864,41353.0
2016-09-26 15:00:00,108.87,109.04,108.85,109.01,83459.0,101.8677,102.0268,101.849,101.9987,83459.0
2016-09-26 15:30:00,109.02,109.08,108.91,108.99,281586.0,102.0081,102.0642,101.9051,101.98,281586.0
2016-09-27 09:30:00,108.9,109.49,108.58,109.36,69745.0,101.8958,102.4478,101.5964,102.3262,69745.0
2016-09-27 10:00:00,109.39,109.82,109.39,109.81,36707.0,102.3543,102.7566,102.3543,102.7473,36707.0
2016-09-27 10:30:00,109.82,109.86,109.45,109.49,44371.0,102.7566,102.794,102.4104,102.4478,44371.0
2016-09-27 11:00:00,109.48,109.91,109.47,109.89,49816.0,102.4385,102.8408,102.4291,102.8221,49816.0
2016-09-27 11:30:00,109.9,109.94,109.82,109.93,40197.0,102.8315,102.8689,102.7566,102.8595,40197.0
2016-09-27 12:00:00,109.93,110.14,109.74,110.1,37634.0,102.8595,103.056,102.6818,103.0186,37634.0
2016-09-27 12:30:00,110.13,110.29,110.12,110.26,23782.0,103.0467,103.1964,103.0373,103.1683,23782.0
2016-09-27 13:00:00,110.25,110.3,110.15,110.3,30161.0,103.159,103.2057,103.0654,103.2057,30161.0
2016-09-27 13:30:00,110.3,110.43,110.26,110.38,31751.0,103.2057,103.3274,103.1683,103.2806,31751.0
2016-09-27 14:00:00,110.39,110.43,110.26,110.36,38257.0,103.2899,103.3274,103.1683,103.2619,38257.0
2016-09-27 14:30:00,110.35,110.36,110.09,110.19,39220.0,103.2525,103.2619,103.0092,103.1028,39220.0
2016-09-27 15:00:00,110.21,110.29,110.12,110.18,47844.0,103.1215,103.1964,103.0373,103.0935,47844.0
2016-09-27 15:30:00,110.18,110.25,110.05,110.12,174298.0,103.0935,103.159,102.9718,103.0373,174298.0
2016-09-28 09:30:00,110.03,110.31,109.48,109.52,55496.0,102.9531,103.2151,102.4385,102.4759,55496.0
2016-09-28 10:00:00,109.55,109.69,109.39,109.6,41006.0,102.504,102.635,102.3543,102.5508,41006.0
2016-09-28 10:30:00,109.58,109.81,109.51,109.75,47552.0,102.532,102.7473,102.4665,102.6911,47552.0
2016-09-28 11:00:00,109.72,109.95,109.51,109.95,92152.0,102.663,102.8782,102.4665,102.8782,92152.0
2016-09-28 11:30:00,109.92,109.96,109.73,109.73,66659.0,102.8502,102.8876,102.6724,102.6724,66659.0
2016-09-28 12:00:00,109.77,109.95,109.73,109.84,84597.0,102.7098,102.8782,102.6724,102.7753,84597.0
2016-09-28 12:30:00,109.83,110.03,109.81,110.02,29920.0,102.766,102.9531,102.7473,102.9437,29920.0
2016-09-28 13:00:00,110.02,110.07,109.91,110.01,74378.0,102.9437,102.9905,102.8408,102.9344,74378.0
2016-09-28 13:30:00,110.04,110.09,109.76,109.79,43118.0,102.9625,103.0092,102.7005,102.7285,43118.0
2016-09-28 14:00:00,109.78,109.99,109.74,109.88,24337.0,102.7192,102.9157,102.6818,102.8127,24337.0
2016-09-28 14:30:00,109.89,109.92,109.78,109.88,27839.0,102.8221,102.8502,102.7192,102.8127,27839.0
2016-09-28 15:00:00,109.88,110.07,109.81,109.99,52221.0,102.8127,102.9905,102.7473,102.9157,52221.0
2016-09-28 15:30:00,109.99,110.22,109.97,110.18,168012.0,102.9157,103.1309,102.897,103.0935,168012.0
2016-09-29 09:30:00,109.79,110.37,109.78,110.34,50998.0,102.7285,103.2712,102.7192,103.2432,50998.0
2016-09-29 10:00:00,110.33,110.44,109.91,110.25,28164.0,103.2338,103.3367,102.8408,103.159,28164.0
2016-09-29 10:30:00,110.24,110.28,110.05,110.2,32655.0,103.1496,103.187,102.9718,103.1122,32655.0
2016-09-29 11:00:00,110.12,110.16,109.94,110.1,20336.0,103.0373,103.0747,102.8689,103.0186,20336.0
2016-09-29 11:30:00,110.09,110.17,109.83,109.83,48058.0,103.0092,103.0841,102.766,102.766,48058.0
2016-09-29 12:00:00,109.84,110.03,109.82,109.91,22261.0,102.7753,102.9531,102.7566,102.8408,22261.0
2016-09-29 12:30:00,109.89,109.93,109.12,109.2,25478.0,102.8221,102.8595,102.1016,102.1765,25478.0
2016-09-29 13:00:00,109.17,109.43,108.93,109.3,37044.0,102.1484,102.3917,101.9239,102.2701,37044.0
2016-09-29 13:30:00,109.27,109.41,109.07,109.17,32847.0,102.242,102.373,102.0548,102.1484,32847.0
2016-09-29 14:00:00,109.14,109.53,109.06,109.53,19745.0,102.1203,102.4853,102.0455,102.4853,19745.0
2016-09-29 14:30:00,109.52,109.67,109.4,109.45,30304.0,102.4759,102.6163,102.3636,102.4104,30304.0
2016-09-29 15:00:00,109.42,109.51,109.21,109.37,51722.0,102.3823,102.4665,102.1858,102.3356,51722.0
2016-09-29 15:30:00,109.4,109.61,109.25,109.31,172811.0,102.3636,102.5601,102.2233,102.2794,172811.0
2016-09-30 09:30:00,109.52,109.79,109.21,109.3,54593.0,102.4759,102.7285,102.1858,102.2701,54593.0
2016-09-30 10:00:00,109.34,109.91,109.25,109.73,62128.0,102.3075,102.8408,102.2233,102.6724,62128.0
2016-09-30 10:30:00,109.75,109.89,109.68,109.86,39637.0,102.6911,102.8221,102.6256,102.794,39637.0
2016-09-30 11:00:00,109.89,110.21,109.86,110.13,64520.0,102.8221,103.1215,102.794,103.0467,64520.0
2016-09-30 11:30:00,110.13,110.16,109.82,109.84,33978.0,103.0467,103.0747,102.7566,102.7753,33978.0
2016-09-30 12:00:00,109.8,110.16,109.77,110.15,48128.0,102.7379,103.0747,102.7098,103.0654,48128.0
2016-09-30 12:30:00,110.14,110.17,109.95,109.97,45370.0,103.056,103.0841,102.8782,102.897,45370.0
2016-09-30 13:00:00,109.98,110.05,109.89,109.9,26854.0,102.9063,102.9718,102.8221,102.8315,26854.0
2016-09-30 13:30:00,109.9,110.02,109.88,110.0,39817.0,102.8315,102.9437,102.8127,102.925,39817.0
2016-09-30 14:00:00,110.0,110.04,109.93,110.0,57297.0,102.925,102.9625,102.8595,102.925,57297.0
2016-09-30 14:30:00,110.01,110.03,109.93,110.02,47005.0,102.9344,102.9531,102.8595,102.9437,47005.0
2016-09-30 15:00:00,110.03,110.24,110.03,110.08,70913.0,102.9531,103.1496,102.9531,102.9999,70913.0
2016-09-30 15:30:00,110.09,110.33,109.99,110.01,206268.0,103.0092,103.2338,102.9157,102.9344,206268.0
2016-10-03 09:30:00,109.83,110.12,109.58,109.64,62635.0,102.766,103.0373,102.532,102.5882,62635.0
2016-10-03 10:00:00,109.66,109.98,109.51,109.54,65497.0,102.6069,102.9063,102.4665,102.4946,65497.0
2016-10-03 10:30:00,109.53,109.81,109.53,109.68,43918.0,102.4853,102.7473,102.4853,102.6256,43918.0
2016-10-03 11:00:00,109.7,109.71,109.42,109.47,36671.0,102.6443,102.6537,102.3823,102.4291,36671.0
2016-10-03 11:30:00,109.45,109.48,109.11,109.26,23569.0,102.4104,102.4385,102.0923,102.2326,23569.0
2016-10-03 12:00:00,109.24,109.31,109.06,109.09,17241.0,102.2139,102.2794,102.0455,102.0736,17241.0
2016-10-03 12:30:00,109.11,109.11,108.96,109.03,16962.0,102.0923,102.0923,101.9519,102.0174,16962.0
2016-10-03 13:00:00,109.05,109.22,108.9,109.18,20795.0,102.0361,102.1952,101.8958,102.1578,20795.0
2016-10-03 13:30:00,109.18,109.18,108.9,109.04,48143.0,102.1578,102.1578,101.8958,102.0268,48143.0
2016-10-03 14:00:00,109.05,109.26,109.05,109.11,30489.0,102.0361,102.2326,102.0361,102.0923,30489.0
2016-10-03 14:30:00,109.13,109.2,109.06,109.13,24159.0,102.111,102.1765,102.0455,102.111,24159.0
2016-10-03 15:00:00,109.18,109.26,109.11,109.18,33383.0,102.1578,102.2326,102.0923,102.1578,33383.0
2016-10-03 15:30:00,109.18,109.44,109.13,109.16,118233.0,102.1578,102.401,102.111,102.1391,118233.0
2016-10-04 09:30:00,109.45,109.92,109.04,109.91,44414.0,102.4104,102.8502,102.0268,102.8408,44414.0
2016-10-04 10:00:00,109.9,109.9,109.3,109.47,26461.0,102.8315,102.8315,102.2701,102.4291,26461.0
2016-10-04 10:30:00,109.46,109.81,109.38,109.78,23828.0,102.4198,102.7473,102.3449,102.7192,23828.0
2016-10-04 11:00:00,109.77,109.77,109.29,109.35,20317.0,102.7098,102.7098,102.2607,102.3168,20317.0
2016-10-04 11:30:00,109.43,109.63,109.24,109.39,18671.0,102.3917,102.5788,102.2139,102.3543,18671.0
2016-10-04 12:00:00,109.4,109.51,109.23,109.4,8462.0,102.3636,102.4665,102.2046,102.3636,8462.0
2016-10-04 12:30:00,109.38,109.49,109.23,109.26,5160.0,102.3449,102.4478,102.2046,102.2326,5160.0
2016-10-04 13:00:00,109.3,109.36,108.88,109.0,15626.0,102.2701,102.3262,101.8771,101.9893,15626.0
2016-10-04 13:30:00,108.96,109.1,108.89,109.06,10499.0,101.9519,102.0829,101.8864,102.0455,10499.0
2016-10-04 14:00:00,109.06,109.21,108.98,108.99,14437.0,102.0455,102.1858,101.9706,101.98,14437.0
2016-10-04 14:30:00,109.02,109.25,109.0,109.02,33074.0,102.0081,102.2233,101.9893,102.0081,33074.0
2016-10-04 15:00:00,108.98,109.37,108.97,109.37,29500.0,101.9706,102.3356,101.9613,102.3356,29500.0
2016-10-04 15:30:00,109.37,109.56,109.3,109.37,74357.0,102.3356,102.5133,102.2701,102.3356,74357.0
2016-10-05 09:30:00,109.74,109.77,108.86,109.03,81706.0,103.0032,103.0314,102.1772,102.3368,81706.0
2016-10-05 10:00:00,109.06,109.17,108.91,109.16,44650.0,102.3649,102.4682,102.2241,102.4588,44650.0
2016-10-05 10:30:00,109.15,109.18,108.78,108.84,58206.0,102.4494,102.4776,102.1021,102.1584,58206.0
2016-10-05 11:00:00,108.84,109.1,108.82,108.92,67765.0,102.1584,102.4025,102.1397,102.2335,67765.0
2016-10-05 11:30:00,108.94,109.04,108.89,108.97,31716.0,102.2523,102.3462,102.2054,102.2805,31716.0
2016-10-05 12:00:00,108.97,109.16,108.96,108.97,45303.0,102.2805,102.4588,102.2711,102.2805,45303.0
2016-10-05 12:30:00,108.97,109.0,108.88,108.88,27451.0,102.2805,102.3086,102.196,102.196,27451.0
2016-10-05 13:00:00,108.9,108.94,108.67,108.71,34954.0,102.2148,102.2523,101.9989,102.0364,34954.0
2016-10-05 13:30:00,108.72,108.81,108.66,108.71,32528.0,102.0458,102.1303,101.9895,102.0364,32528.0
2016-10-05 14:00:00,108.7,108.74,108.55,108.61,43201.0,102.027,102.0646,101.8862,101.9426,43201.0
2016-10-05 14:30:00,108.6,108.86,108.6,108.86,39675.0,101.9332,102.1772,101.9332,102.1772,39675.0
2016-10-05 15:00:00,108.87,108.87,108.52,108.56,64788.0,102.1866,102.1866,101.8581,101.8956,64788.0
2016-10-05 15:30:00,108.56,108.76,108.55,108.61,137844.0,101.8956,102.0834,101.8862,101.9426,137844.0
2016-10-06 09:30:00,108.39,108.73,108.13,108.18,66486.0,101.7361,102.0552,101.492,101.539,66486.0
2016-10-06 10:00:00,108.11,108.29,107.94,108.25,65778.0,101.4733,101.6422,101.3137,101.6047,65778.0
2016-10-06 10:30:00,108.26,108.55,108.22,108.51,54885.0,101.614,101.8862,101.5765,101.8487,54885.0
2016-10-06 11:00:00,108.5,108.62,108.28,108.62,31874.0,101.8393,101.952,101.6328,101.952,31874.0
2016-10-06 11:30:00,108.63,108.84,108.46,108.76,26763.0,101.9613,102.1584,101.8018,102.0834,26763.0
2016-10-06 12:00:00,108.8,108.91,108.69,108.8,31691.0,102.1209,102.2241,102.0177,102.1209,31691.0
2016-10-06 12:30:00,108.8,108.95,108.79,108.82,14142.0,102.1209,102.2617,102.1115,102.1397,14142.0
2016-10-06 13:00:00,108.83,108.9,108.68,108.73,20961.0,102.1491,102.2148,102.0083,102.0552,20961.0
2016-10-06 13:30:00,108.75,108.79,108.65,108.69,33340.0,102.074,102.1115,101.9801,102.0177,33340.0
2016-10-06 14:00:00,108.71,108.77,108.61,108.65,235919.0,102.0364,102.0927,101.9426,101.9801,235919.0
2016-10-06 14:30:00,108.65,108.88,108.64,108.74,86379.0,101.9801,102.196,101.9707,102.0646,86379.0
2016-10-06 15:00:00,108.77,108.83,108.7,108.71,92963.0,102.0927,102.1491,102.027,102.0364,92963.0
2016-10-06 15:30:00,108.7,108.93,108.66,108.84,233025.0,102.027,102.2429,101.9895,102.1584,233025.0
2016-10-07 09:30:00,109.0,109.0,107.99,108.0,101085.0,102.3086,102.3086,101.3606,101.37,101085.0
2016-10-07 10:00:00,108.05,108.11,107.77,107.91,79262.0,101.4169,101.4733,101.1541,101.2855,79262.0
2016-10-07 10:30:00,107.95,108.07,107.79,107.85,44113.0,101.3231,101.4357,101.1729,101.2292,44113.0
2016-10-07 11:00:00,107.85,107.86,107.53,107.67,74524.0,101.2292,101.2386,100.9289,101.0603,74524.0
2016-10-07 11:30:00,107.66,107.68,106.93,107.13,42681.0,101.0509,101.0697,100.3657,100.5534,42681.0
2016-10-07 12:00:00,107.14,107.29,107.0,107.14,32045.0,100.5628,100.7036,100.4314,100.5628,32045.0
2016-10-07 12:30:00,107.16,107.21,106.95,107.17,35095.0,100.5816,100.6285,100.3845,100.591,35095.0
2016-10-07 13:00:00,107.18,107.37,106.98,107.37,36880.0,100.6003,100.7787,100.4126,100.7787,36880.0
2016-10-07 13:30:00,107.36,107.78,107.3,107.65,79365.0,100.7693,101.1635,100.713,101.0415,79365.0
2016-10-07 14:00:00,107.66,107.87,107.58,107.68,95739.0,101.0509,101.248,100.9758,101.0697,95739.0
2016-10-07 14:30:00,107.68,107.89,107.61,107.83,57615.0,101.0697,101.2668,101.004,101.2104,57615.0
2016-10-07 15:00:00,107.82,107.84,107.53,107.59,119430.0,101.2011,101.2198,100.9289,100.9852,119430.0
2016-10-07 15:30:00,107.6,107.67,107.43,107.46,393766.0,100.9946,101.0603,100.835,100.8632,393766.0
2016-10-10 09:30:00,108.48,108.84,108.36,108.46,58052.0,101.8205,102.1584,101.7079,101.8018,58052.0
2016-10-10 10:00:00,108.5,108.61,108.33,108.4,55859.0,101.8393,101.9426,101.6798,101.7455,55859.0
2016-10-10 10:30:00,108.39,108.64,108.37,108.38,47952.0,101.7361,101.9707,101.7173,101.7267,47952.0
2016-10-10 11:00:00,108.42,108.46,108.31,108.36,30856.0,101.7642,101.8018,101.661,101.7079,30856.0
2016-10-10 11:30:00,108.37,108.42,108.29,108.4,21917.0,101.7173,101.7642,101.6422,101.7455,21917.0
2016-10-10 12:00:00,108.4,108.4,108.19,108.28,24954.0,101.7455,101.7455,101.5483,101.6328,24954.0
2016-10-10 12:30:00,108.25,108.36,108.25,108.3,20630.0,101.6047,101.7079,101.6047,101.6516,20630.0
2016-10-10 13:00:00,108.29,108.4,108.25,108.28,25282.0,101.6422,101.7455,101.6047,101.6328,25282.0
2016-10-10 13:30:00,108.26,108.32,108.17,108.26,173527.0,101.614,101.6704,101.5296,101.614,173527.0
2016-10-10 14:00:00,108.28,108.48,108.27,108.35,32026.0,101.6328,101.8205,101.6234,101.6985,32026.0
2016-10-10 14:30:00,108.35,108.42,108.29,108.32,30440.0,101.6985,101.7642,101.6422,101.6704,30440.0
2016-10-10 15:00:00,108.32,108.37,108.17,108.23,36684.0,101.6704,101.7173,101.5296,101.5859,36684.0
2016-10-10 15:30:00,108.22,108.28,108.12,108.15,102145.0,101.5765,101.6328,101.4826,101.5108,102145.0
2016-10-11 09:30:00,108.08,108.22,106.88,106.99,67875.0,101.4451,101.5765,100.3188,100.422,67875.0
2016-10-11 10:00:00,107.0,107.06,106.73,107.04,49210.0,100.4314,100.4877,100.178,100.4689,49210.0
2016-10-11 10:30:00,107.05,107.18,106.8,106.8,78272.0,100.4783,100.6003,100.2437,100.2437,78272.0
2016-10-11 11:00:00,106.79,106.84,106.54,106.62,55979.0,100.2343,100.2812,99.9996,100.0747,55979.0
2016-10-11 11:30:00,106.63,107.11,106.63,107.1,472898.0,100.0841,100.5346,100.0841,100.5253,472898.0
2016-10-11 12:00:00,107.1,107.26,106.99,107.14,83769.0,100.5253,100.6754,100.422,100.5628,83769.0
2016-10-11 12:30:00,107.14,107.26,107.01,107.14,50271.0,100.5628,100.6754,100.4408,100.5628,50271.0
2016-10-11 13:00:00,107.12,107.12,106.89,107.08,61989.0,100.544,100.544,100.3282,100.5065,61989.0
2016-10-11 13:30:00,107.03,107.1,106.74,106.78,38686.0,100.4596,100.5253,100.1874,100.2249,38686.0
2016-10-11 14:00:00,106.8,106.93,106.65,106.84,80556.0,100.2437,100.3657,100.1029,100.2812,80556.0
2016-10-11 14:30:00,106.85,107.01,106.79,106.88,45040.0,100.2906,100.4408,100.2343,100.3188,45040.0
2016-10-11 15:00:00,106.88,107.15,106.84,106.99,148735.0,100.3188,100.5722,100.2812,100.422,148735.0
2016-10-11 15:30:00,107.01,107.16,106.97,106.99,191663.0,100.4408,100.5816,100.4032,100.422,191663.0
2016-10-12 09:30:00,106.96,107.21,106.41,107.18,77543.0,100.3939,100.6285,99.8776,100.6003,77543.0
2016-10-12 10:00:00,107.21,107.8,107.13,107.78,197210.0,100.6285,101.1823,100.5534,101.1635,197210.0
2016-10-12 10:30:00,107.78,107.84,107.38,107.39,46595.0,101.1635,101.2198,100.7881,100.7975,46595.0
2016-10-12 11:00:00,107.45,107.95,107.44,107.87,130893.0,100.8538,101.3231,100.8444,101.248,130893.0
2016-10-12 11:30:00,107.86,107.98,107.52,107.54,88407.0,101.2386,101.3512,100.9195,100.9382,88407.0
2016-10-12 12:00:00,107.53,107.94,107.53,107.89,34057.0,100.9289,101.3137,100.9289,101.2668,34057.0
2016-10-12 12:30:00,107.92,107.98,107.7,107.92,54996.0,101.2949,101.3512,101.0884,101.2949,54996.0
2016-10-12 13:00:00,107.88,108.02,107.79,107.86,43700.0,101.2574,101.3888,101.1729,101.2386,43700.0
2016-10-12 13:30:00,107.86,107.86,107.63,107.8,50136.0,101.2386,101.2386,101.0227,101.1823,50136.0
2016-10-12 14:00:00,107.8,107.96,107.66,107.7,35634.0,101.1823,101.3325,101.0509,101.0884,35634.0
2016-10-12 14:30:00,107.72,107.8,107.56,107.58,50971.0,101.1072,101.1823,100.957,100.9758,50971.0
2016-10-12 15:00:00,107.54,107.81,107.47,107.53,80148.0,100.9382,101.1917,100.8725,100.9289,80148.0
2016-10-12 15:30:00,107.54,107.92,107.47,107.53,403464.0,100.9382,101.2949,100.8725,100.9289,403464.0
2016-10-13 09:30:00,106.8,107.03,106.51,106.64,59515.0,100.2437,100.4596,99.9715,100.0935,59515.0
2016-10-13 10:00:00,106.68,106.98,106.56,106.94,50452.0,100.131,100.4126,100.0184,100.3751,50452.0
2016-10-13 10:30:00,106.93,107.16,106.79,106.98,47389.0,100.3657,100.5816,100.2343,100.4126,47389.0
2016-10-13 11:00:00,106.96,107.2,106.82,107.15,42873.0,100.3939,100.6191,100.2624,100.5722,42873.0
2016-10-13 11:30:00,107.15,107.25,106.93,107.0,72871.0,100.5722,100.6661,100.3657,100.4314,72871.0
2016-10-13 12:00:00,107.05,107.12,106.96,106.96,38365.0,100.4783,100.544,100.3939,100.3939,38365.0
2016-10-13 12:30:00,106.96,107.31,106.92,107.09,36908.0,100.3939,100.7224,100.3563,100.5159,36908.0
2016-10-13 13:00:00,107.08,107.08,106.86,106.98,26200.0,100.5065,100.5065,100.3,100.4126,26200.0
2016-10-13 13:30:00,106.99,107.13,106.89,107.12,25535.0,100.422,100.5534,100.3282,100.544,25535.0
2016-10-13 14:00:00,107.13,107.16,107.01,107.04,41830.0,100.5534,100.5816,100.4408,100.4689,41830.0
2016-10-13 14:30:00,107.06,107.28,107.03,107.23,42223.0,100.4877,100.6942,100.4596,100.6473,42223.0
2016-10-13 15:00:00,107.21,107.21,106.89,106.89,62410.0,100.6285,100.6285,100.3282,100.3282,62410.0
2016-10-13 15:30:00,106.89,107.09,106.71,106.8,389283.0,100.3282,100.5159,100.1592,100.2437,389283.0
2016-10-14 09:30:00,107.56,107.99,107.54,107.92,119803.0,100.957,101.3606,100.9382,101.2949,119803.0
2016-10-14 10:00:00,107.86,107.96,107.65,107.79,59080.0,101.2386,101.3325,101.0415,101.1729,59080.0
2016-10-14 10:30:00,107.8,108.17,107.79,108.11,59249.0,101.1823,101.5296,101.1729,101.4733,59249.0
2016-10-14 11:00:00,108.11,108.11,107.75,107.78,37145.0,101.4733,101.4733,101.1354,101.1635,37145.0
2016-10-14 11:30:00,107.74,107.78,107.49,107.49,58073.0,101.126,101.1635,100.8913,100.8913,58073.0
2016-10-14 12:00:00,107.44,107.52,107.29,107.36,26086.0,100.8444,100.9195,100.7036,100.7693,26086.0
2016-10-14 12:30:00,107.36,107.39,107.21,107.21,57041.0,100.7693,100.7975,100.6285,100.6285,57041.0
2016-10-14 13:00:00,107.19,107.39,107.05,107.34,40948.0,100.6097,100.7975,100.4783,100.7505,40948.0
2016-10-14 13:30:00,107.37,107.53,107.16,107.19,32552.0,100.7787,100.9289,100.5816,100.6097,32552.0
2016-10-14 14:00:00,107.18,107.26,106.94,107.23,27907.0,100.6003,100.6754,100.3751,100.6473,27907.0
2016-10-14 14:30:00,107.25,107.27,106.97,107.01,29032.0,100.6661,100.6848,100.4032,100.4408,29032.0
2016-10-14 15:00:00,107.02,107.16,106.98,107.03,44561.0,100.4502,100.5816,100.4126,100.4596,44561.0
2016-10-14 15:30:00,107.03,107.16,106.97,106.99,181805.0,100.4596,100.5816,100.4032,100.422,181805.0
2016-10-17 09:30:00,106.95,107.55,106.63,106.69,37385.0,100.3845,100.9476,100.0841,100.1404,37385.0
2016-10-17 10:00:00,106.71,107.37,106.71,107.29,28239.0,100.1592,100.7787,100.1592,100.7036,28239.0
2016-10-17 10:30:00,107.34,107.43,107.04,107.11,30084.0,100.7505,100.835,100.4689,100.5346,30084.0
2016-10-17 11:00:00,107.12,107.14,106.9,106.97,30125.0,100.544,100.5628,100.3375,100.4032,30125.0
2016-10-17 11:30:00,106.99,107.2,106.97,107.07,27269.0,100.422,100.6191,100.4032,100.4971,27269.0
2016-10-17 12:00:00,107.06,107.15,106.93,107.03,15221.0,100.4877,100.5722,100.3657,100.4596,15221.0
2016-10-17 12:30:00,107.05,107.07,106.9,107.01,16566.0,100.4783,100.4971,100.3375,100.4408,16566.0
2016-10-17 13:00:00,107.03,107.12,106.83,106.87,19896.0,100.4596,100.544,100.2718,100.3094,19896.0
2016-10-17 13:30:00,106.87,106.98,106.75,106.75,20873.0,100.3094,100.4126,100.1967,100.1967,20873.0
2016-10-17 14:00:00,106.78,107.0,106.78,107.0,19038.0,100.2249,100.4314,100.2249,100.4314,19038.0
2016-10-17 14:30:00,107.01,107.1,106.97,107.09,56660.0,100.4408,100.5253,100.4032,100.5159,56660.0
2016-10-17 15:00:00,107.08,107.13,106.96,106.96,50098.0,100.5065,100.5534,100.3939,100.3939,50098.0
2016-10-17 15:30:00,106.95,107.05,106.77,106.88,158297.0,100.3845,100.4783,100.2155,100.3188,158297.0
2016-10-18 09:30:00,107.97,108.8,107.52,107.67,54407.0,101.3419,102.1209,100.9195,101.0603,54407.0
2016-10-18 10:00:00,107.61,107.77,107.45,107.53,104338.0,101.004,101.1541,100.8538,100.9289,104338.0
2016-10-18 10:30:00,107.55,107.8,107.5,107.7,58686.0,100.9476,101.1823,100.9007,101.0884,58686.0
2016-10-18 11:00:00,107.66,107.75,107.51,107.55,70086.0,101.0509,101.1354,100.9101,100.9476,70086.0
2016-10-18 11:30:00,107.56,107.62,107.33,107.5,40813.0,100.957,101.0133,100.7411,100.9007,40813.0
2016-10-18 12:00:00,107.56,107.7,107.48,107.5,34071.0,100.957,101.0884,100.8819,100.9007,34071.0
2016-10-18 12:30:00,107.51,107.58,107.45,107.48,33942.0,100.9101,100.9758,100.8538,100.8819,33942.0
2016-10-18 13:00:00,107.51,107.58,107.49,107.57,24786.0,100.9101,100.9758,100.8913,100.9664,24786.0
2016-10-18 13:30:00,107.57,107.7,107.48,107.68,22660.0,100.9664,101.0884,100.8819,101.0697,22660.0
2016-10-18 14:00:00,107.68,107.81,107.62,107.77,20137.0,101.0697,101.1917,101.0133,101.1541,20137.0
2016-10-18 14:30:00,107.77,107.77,107.47,107.52,22435.0,101.1541,101.1541,100.8725,100.9195,22435.0
2016-10-18 15:00:00,107.54,107.54,107.35,107.36,24433.0,100.9382,100.9382,100.7599,100.7693,24433.0
2016-10-18 15:30:00,107.37,107.37,107.08,107.15,152965.0,100.7787,100.7787,100.5065,100.5722,152965.0
2016-10-19 09:30:00,107.82,108.29,107.15,108.03,91361.0,101.2011,101.6422,100.5722,101.3982,91361.0
2016-10-19 10:00:00,108.05,108.37,107.9,108.06,59770.0,101.4169,101.7173,101.2761,101.4263,59770.0
2016-10-19 10:30:00,108.1,108.27,108.02,108.23,47311.0,101.4639,101.6234,101.3888,101.5859,47311.0
2016-10-19 11:00:00,108.22,108.26,108.03,108.18,37199.0,101.5765,101.614,101.3982,101.539,37199.0
2016-10-19 11:30:00,108.18,108.23,108.1,108.18,60483.0,101.539,101.5859,101.4639,101.539,60483.0
2016-10-19 12:00:00,108.17,108.25,108.13,108.18,71995.0,101.5296,101.6047,101.492,101.539,71995.0
2016-10-19 12:30:00,108.19,108.26,108.11,108.18,27189.0,101.5483,101.614,101.4733,101.539,27189.0
2016-10-19 13:00:00,108.17,108.26,108.13,108.19,32094.0,101.5296,101.614,101.492,101.5483,32094.0
2016-10-19 13:30:00,108.2,108.31,108.19,108.25,32754.0,101.5577,101.661,101.5483,101.6047,32754.0
2016-10-19 14:00:00,108.25,108.38,108.1,108.12,32348.0,101.6047,101.7267,101.4639,101.4826,32348.0
2016-10-19 14:30:00,108.13,108.37,108.13,108.35,36009.0,101.492,101.7173,101.492,101.6985,36009.0
2016-10-19 15:00:00,108.35,108.4,108.23,108.28,60252.0,101.6985,101.7455,101.5859,101.6328,60252.0
2016-10-19 15:30:00,108.27,108.57,108.05,108.17,345218.0,101.6234,101.905,101.4169,101.5296,345218.0
2016-10-20 09:30:00,108.0,108.07,107.62,107.98,36964.0,101.37,101.4357,101.0133,101.3512,36964.0
2016-10-20 10:00:00,108.0,108.32,107.69,107.69,25546.0,101.37,101.6704,101.079,101.079,25546.0
2016-10-20 10:30:00,107.72,107.73,107.31,107.62,44539.0,101.1072,101.1166,100.7224,101.0133,44539.0
2016-10-20 11:00:00,107.64,108.0,107.64,107.92,48744.0,101.0321,101.37,101.0321,101.2949,48744.0
2016-10-20 11:30:00,107.93,108.04,107.7,108.04,51726.0,101.3043,101.4076,101.0884,101.4076,51726.0
2016-10-20 12:00:00,108.0,108.18,107.93,108.09,23778.0,101.37,101.539,101.3043,101.4545,23778.0
2016-10-20 12:30:00,108.06,108.2,107.95,107.95,27584.0,101.4263,101.5577,101.3231,101.3231,27584.0
2016-10-20 13:00:00,107.96,108.13,107.96,108.13,33901.0,101.3325,101.492,101.3325,101.492,33901.0
2016-10-20 13:30:00,108.15,108.16,107.81,107.83,30577.0,101.5108,101.5202,101.1917,101.2104,30577.0
2016-10-20 14:00:00,107.84,107.97,107.78,107.9,17171.0,101.2198,101.3419,101.1635,101.2761,17171.0
2016-10-20 14:30:00,107.93,108.22,107.84,108.09,46528.0,101.3043,101.5765,101.2198,101.4545,46528.0
2016-10-20 15:00:00,108.1,108.11,107.81,107.83,84311.0,101.4639,101.4733,101.1917,101.2104,84311.0
2016-10-20 15:30:00,107.83,108.08,107.81,107.9,110609.0,101.2104,101.4451,101.1917,101.2761,110609.0
2016-10-21 09:30:00,107.71,107.73,107.08,107.72,165269.0,101.0978,101.1166,100.5065,101.1072,165269.0
2016-10-21 10:00:00,107.71,107.71,107.49,107.52,43617.0,101.0978,101.0978,100.8913,100.9195,43617.0
2016-10-21 10:30:00,107.56,107.82,107.53,107.8,54003.0,100.957,101.2011,100.9289,101.1823,54003.0
2016-10-21 11:00:00,107.8,108.07,107.8,108.07,571116.0,101.1823,101.4357,101.1823,101.4357,571116.0
2016-10-21 11:30:00,108.07,108.26,108.0,108.08,23104.0,101.4357,101.614,101.37,101.4451,23104.0
2016-10-21 12:00:00,108.08,108.2,108.08,108.13,1530394.0,101.4451,101.5577,101.4451,101.492,1530394.0
2016-10-21 12:30:00,108.13,108.5,108.11,108.47,27298.0,101.492,101.8393,101.4733,101.8112,27298.0
2016-10-21 13:00:00,108.45,108.52,108.35,108.45,22724.0,101.7924,101.8581,101.6985,101.7924,22724.0
2016-10-21 13:30:00,108.42,108.76,108.35,108.65,52625.0,101.7642,102.0834,101.6985,101.9801,52625.0
2016-10-21 14:00:00,108.66,108.89,108.62,108.64,91369.0,101.9895,102.2054,101.952,101.9707,91369.0
2016-10-21 14:30:00,108.63,108.69,108.42,108.54,48223.0,101.9613,102.0177,101.7642,101.8769,48223.0
2016-10-21 15:00:00,108.56,108.56,108.44,108.52,47048.0,101.8956,101.8956,101.783,101.8581,47048.0
2016-10-21 15:30:00,108.51,108.61,108.42,108.46,123810.0,101.8487,101.9426,101.7642,101.8018,123810.0
2016-10-24 09:30:00,109.22,109.82,108.8,109.72,65662.0,102.5151,103.0783,102.1209,102.9844,65662.0
2016-10-24 10:00:00,109.72,109.95,109.51,109.57,76277.0,102.9844,103.2003,102.7873,102.8436,76277.0
2016-10-24 10:30:00,109.56,109.71,109.45,109.65,91916.0,102.8342,102.975,102.731,102.9187,91916.0
2016-10-24 11:00:00,109.65,109.99,109.61,109.75,35171.0,102.9187,103.2378,102.8812,103.0126,35171.0
2016-10-24 11:30:00,109.74,109.77,109.38,109.39,33408.0,103.0032,103.0314,102.6653,102.6747,33408.0
2016-10-24 12:00:00,109.34,109.51,109.34,109.43,32889.0,102.6278,102.7873,102.6278,102.7122,32889.0
2016-10-24 12:30:00,109.43,109.5,109.36,109.4,24202.0,102.7122,102.7779,102.6465,102.6841,24202.0
2016-10-24 13:00:00,109.4,109.51,109.38,109.51,17128.0,102.6841,102.7873,102.6653,102.7873,17128.0
2016-10-24 13:30:00,109.51,109.76,109.5,109.76,24769.0,102.7873,103.022,102.7779,103.022,24769.0
2016-10-24 14:00:00,109.75,109.87,109.68,109.71,37366.0,103.0126,103.1252,102.9469,102.975,37366.0
2016-10-24 14:30:00,109.72,109.79,109.58,109.59,22963.0,102.9844,103.0501,102.853,102.8624,22963.0
2016-10-24 15:00:00,109.59,109.63,109.41,109.49,60192.0,102.8624,102.8999,102.6935,102.7685,60192.0
2016-10-24 15:30:00,109.48,109.74,109.45,109.63,174120.0,102.7592,103.0032,102.731,102.8999,174120.0
2016-10-25 09:30:00,109.94,109.94,109.31,109.49,64280.0,103.1909,103.1909,102.5996,102.7685,64280.0
2016-10-25 10:00:00,109.49,109.5,109.04,109.16,48776.0,102.7685,102.7779,102.3462,102.4588,48776.0
2016-10-25 10:30:00,109.16,109.18,108.61,108.85,59508.0,102.4588,102.4776,101.9426,102.1678,59508.0
2016-10-25 11:00:00,108.86,108.92,108.7,108.81,47291.0,102.1772,102.2335,102.027,102.1303,47291.0
2016-10-25 11:30:00,108.8,108.88,108.74,108.74,45612.0,102.1209,102.196,102.0646,102.0646,45612.0
2016-10-25 12:00:00,108.73,108.83,108.59,108.6,38857.0,102.0552,102.1491,101.9238,101.9332,38857.0
2016-10-25 12:30:00,108.59,108.7,108.51,108.62,55662.0,101.9238,102.027,101.8487,101.952,55662.0
2016-10-25 13:00:00,108.66,108.69,108.5,108.6,55071.0,101.9895,102.0177,101.8393,101.9332,55071.0
2016-10-25 13:30:00,108.61,108.67,108.53,108.6,43391.0,101.9426,101.9989,101.8675,101.9332,43391.0
2016-10-25 14:00:00,108.6,108.73,108.41,108.45,45184.0,101.9332,102.0552,101.7548,101.7924,45184.0
2016-10-25 14:30:00,108.46,108.47,108.17,108.21,66921.0,101.8018,101.8112,101.5296,101.5671,66921.0
2016-10-25 15:00:00,108.2,108.32,108.09,108.17,88154.0,101.5577,101.6704,101.4545,101.5296,88154.0
2016-10-25 15:30:00,108.16,108.32,108.12,108.32,180314.0,101.5202,101.6704,101.4826,101.6704,180314.0
2016-10-26 09:30:00,108.2,108.52,107.69,107.85,60095.0,101.5577,101.8581,101.079,101.2292,60095.0
2016-10-26 10:00:00,107.86,108.19,107.73,107.87,52936.0,101.2386,101.5483,101.1166,101.248,52936.0
2016-10-26 10:30:00,107.89,108.26,107.8,108.26,31034.0,101.2668,101.614,101.1823,101.614,31034.0
2016-10-26 11:00:00,108.27,108.38,108.07,108.09,40330.0,101.6234,101.7267,101.4357,101.4545,40330.0
2016-10-26 11:30:00,108.12,108.25,107.86,107.86,44869.0,101.4826,101.6047,101.2386,101.2386,44869.0
2016-10-26 12:00:00,107.88,108.09,107.87,108.09,29772.0,101.2574,101.4545,101.248,101.4545,29772.0
2016-10-26 12:30:00,108.08,108.17,107.93,107.94,19032.0,101.4451,101.5296,101.3043,101.3137,19032.0
2016-10-26 13:00:00,107.95,108.05,107.84,107.98,42683.0,101.3231,101.4169,101.2198,101.3512,42683.0
2016-10-26 13:30:00,107.96,107.97,107.72,107.85,59051.0,101.3325,101.3419,101.1072,101.2292,59051.0
2016-10-26 14:00:00,107.85,107.96,107.67,107.9,41382.0,101.2292,101.3325,101.0603,101.2761,41382.0
2016-10-26 14:30:00,107.92,108.13,107.89,108.09,54442.0,101.2949,101.492,101.2668,101.4545,54442.0
2016-10-26 15:00:00,108.07,108.08,107.87,107.88,109680.0,101.4357,101.4451,101.248,101.2574,109680.0
2016-10-26 15:30:00,107.88,107.99,107.77,107.82,122475.0,101.2574,101.3606,101.1541,101.2011,122475.0
2016-10-27 09:30:00,108.29,108.5,108.01,108.01,107815.0,101.6422,101.8393,101.3794,101.3794,107815.0
2016-10-27 10:00:00,108.01,108.2,107.74,108.03,73962.0,101.3794,101.5577,101.126,101.3982,73962.0
2016-10-27 10:30:00,108.02,108.04,107.72,107.82,57475.0,101.3888,101.4076,101.1072,101.2011,57475.0
2016-10-27 11:00:00,107.82,108.05,107.73,107.98,37488.0,101.2011,101.4169,101.1166,101.3512,37488.0
2016-10-27 11:30:00,107.98,108.01,107.68,107.85,77500.0,101.3512,101.3794,101.0697,101.2292,77500.0
2016-10-27 12:00:00,107.87,107.87,107.56,107.58,54197.0,101.248,101.248,100.957,100.9758,54197.0
2016-10-27 12:30:00,107.58,107.71,107.3,107.36,32870.0,100.9758,101.0978,100.713,100.7693,32870.0
2016-10-27 13:00:00,107.39,107.8,107.36,107.64,59158.0,100.7975,101.1823,100.7693,101.0321,59158.0
2016-10-27 13:30:00,107.66,107.84,107.57,107.72,67974.0,101.0509,101.2198,100.9664,101.1072,67974.0
2016-10-27 14:00:00,107.71,107.91,107.66,107.76,54384.0,101.0978,101.2855,101.0509,101.1447,54384.0
2016-10-27 14:30:00,107.75,107.76,107.51,107.57,75310.0,101.1354,101.1447,100.9101,100.9664,75310.0
2016-10-27 15:00:00,107.59,107.66,107.22,107.33,99224.0,100.9852,101.0509,100.6379,100.7411,99224.0
2016-10-27 15:30:00,107.33,107.41,107.25,107.31,166146.0,100.7411,100.8162,100.6661,100.7224,166146.0
2016-10-28 09:30:00,107.5,108.2,107.35,107.96,89508.0,100.9007,101.5577,100.7599,101.3325,89508.0
2016-10-28 10:00:00,107.96,108.02,107.68,107.86,39259.0,101.3325,101.3888,101.0697,101.2386,39259.0
2016-10-28 10:30:00,107.91,108.33,107.89,108.04,47210.0,101.2855,101.6798,101.2668,101.4076,47210.0
2016-10-28 11:00:00,108.08,108.24,108.02,108.21,19736.0,101.4451,101.5953,101.3888,101.5671,19736.0
2016-10-28 11:30:00,108.21,108.38,108.15,108.15,17230.0,101.5671,101.7267,101.5108,101.5108,17230.0
2016-10-28 12:00:00,108.14,108.26,108.1,108.22,36675.0,101.5014,101.614,101.4639,101.5765,36675.0
2016-10-28 12:30:00,108.21,108.33,108.14,108.25,16575.0,101.5671,101.6798,101.5014,101.6047,16575.0
2016-10-28 13:00:00,108.26,108.31,107.46,107.84,34785.0,101.614,101.661,100.8632,101.2198,34785.0
2016-10-28 13:30:00,107.84,108.01,107.52,107.74,39099.0,101.2198,101.3794,100.9195,101.126,39099.0
2016-10-28 14:00:00,107.82,108.16,107.65,108.15,42274.0,101.2011,101.5202,101.0415,101.5108,42274.0
2016-10-28 14:30:00,108.1,108.66,108.06,108.66,77821.0,101.4639,101.9895,101.4263,101.9895,77821.0
2016-10-28 15:00:00,108.62,108.65,108.23,108.48,90966.0,101.952,101.9801,101.5859,101.8205,90966.0
2016-10-28 15:30:00,108.46,108.47,108.11,108.17,233546.0,101.8018,101.8112,101.4733,101.5296,233546.0
2016-10-31 09:30:00,108.72,109.15,108.43,108.58,85903.0,102.0458,102.4494,101.7736,101.9144,85903.0
2016-10-31 10:00:00,108.58,108.8,108.42,108.51,75016.0,101.9144,102.1209,101.7642,101.8487,75016.0
2016-10-31 10:30:00,108.49,108.56,108.28,108.44,64204.0,101.8299,101.8956,101.6328,101.783,64204.0
2016-10-31 11:00:00,108.46,108.72,108.36,108.7,38822.0,101.8018,102.0458,101.7079,102.027,38822.0
2016-10-31 11:30:00,108.71,108.83,108.69,108.7,30972.0,102.0364,102.1491,102.0177,102.027,30972.0
2016-10-31 12:00:00,108.7,108.72,108.54,108.6,23711.0,102.027,102.0458,101.8769,101.9332,23711.0
2016-10-31 12:30:00,108.6,108.61,108.48,108.56,24687.0,101.9332,101.9426,101.8205,101.8956,24687.0
2016-10-31 13:00:00,108.6,108.62,108.54,108.56,22839.0,101.9332,101.952,101.8769,101.8956,22839.0
2016-10-31 13:30:00,108.56,108.62,108.45,108.48,40516.0,101.8956,101.952,101.7924,101.8205,40516.0
2016-10-31 14:00:00,108.49,108.56,108.42,108.5,46186.0,101.8299,101.8956,101.7642,101.8393,46186.0
2016-10-31 14:30:00,108.49,108.61,108.46,108.49,32072.0,101.8299,101.9426,101.8018,101.8299,32072.0
2016-10-31 15:00:00,108.49,108.64,108.45,108.61,77414.0,101.8299,101.9707,101.7924,101.9426,77414.0
2016-10-31 15:30:00,108.6,108.85,108.54,108.74,244065.0,101.9332,102.1678,101.8769,102.0646,244065.0
2016-11-01 09:30:00,109.03,109.19,108.05,108.11,37480.0,102.3368,102.487,101.4169,101.4733,37480.0
2016-11-01 10:00:00,108.12,108.15,107.66,107.75,39093.0,101.4826,101.5108,101.0509,101.1354,39093.0
2016-11-01 10:30:00,107.73,107.85,107.36,107.7,33316.0,101.1166,101.2292,100.7693,101.0884,33316.0
2016-11-01 11:00:00,107.7,107.82,107.51,107.56,28851.0,101.0884,101.2011,100.9101,100.957,28851.0
2016-11-01 11:30:00,107.5,107.62,107.33,107.38,32015.0,100.9007,101.0133,100.7411,100.7881,32015.0
2016-11-01 12:00:00,107.38,107.38,107.06,107.16,23848.0,100.7881,100.7881,100.4877,100.5816,23848.0
2016-11-01 12:30:00,107.15,107.32,107.08,107.17,14780.0,100.5722,100.7318,100.5065,100.591,14780.0
2016-11-01 13:00:00,107.17,107.33,106.97,107.14,39445.0,100.591,100.7411,100.4032,100.5628,39445.0
2016-11-01 13:30:00,107.14,107.14,106.83,106.94,20310.0,100.5628,100.5628,100.2718,100.3751,20310.0
2016-11-01 14:00:00,106.92,107.04,106.63,106.99,39263.0,100.3563,100.4689,100.0841,100.422,39263.0
2016-11-01 14:30:00,107.01,107.17,106.81,106.96,60043.0,100.4408,100.591,100.2531,100.3939,60043.0
2016-11-01 15:00:00,106.94,107.35,106.84,107.34,90543.0,100.3751,100.7599,100.2812,100.7505,90543.0
2016-11-01 15:30:00,107.34,107.61,107.26,107.39,274156.0,100.7505,101.004,100.6754,100.7975,274156.0
2016-11-02 09:30:00,107.41,107.64,106.57,107.09,69144.0,100.8162,101.0321,100.0278,100.5159,69144.0
2016-11-02 10:00:00,107.03,107.17,106.83,107.1,37460.0,100.4596,100.591,100.2718,100.5253,37460.0
2016-11-02 10:30:00,107.13,107.14,106.84,106.99,39506.0,100.5534,100.5628,100.2812,100.422,39506.0
2016-11-02 11:00:00,107.04,107.22,106.93,106.94,42945.0,100.4689,100.6379,100.3657,100.3751,42945.0
2016-11-02 11:30:00,106.92,106.98,106.72,106.87,55072.0,100.3563,100.4126,100.1686,100.3094,55072.0
2016-11-02 12:00:00,106.87,106.97,106.71,106.76,25415.0,100.3094,100.4032,100.1592,100.2061,25415.0
2016-11-02 12:30:00,106.75,106.77,106.64,106.67,18248.0,100.1967,100.2155,100.0935,100.1217,18248.0
2016-11-02 13:00:00,106.71,106.73,106.32,106.53,36548.0,100.1592,100.178,99.7931,99.9903,36548.0
2016-11-02 13:30:00,106.53,106.61,106.46,106.56,48853.0,99.9903,100.0653,99.9245,100.0184,48853.0
2016-11-02 14:00:00,106.54,106.66,106.03,106.52,86167.0,99.9996,100.1123,99.5209,99.9809,86167.0
2016-11-02 14:30:00,106.54,106.65,106.25,106.4,55998.0,99.9996,100.1029,99.7274,99.8682,55998.0
2016-11-02 15:00:00,106.36,106.58,106.26,106.53,80598.0,99.8307,100.0372,99.7368,99.9903,80598.0
2016-11-02 15:30:00,106.53,106.53,106.16,106.2,218823.0,99.9903,99.9903,99.643,99.6805,218823.0
2016-11-03 09:30:00,108.4,108.4,105.94,106.08,85439.0,101.7455,101.7455,99.4365,99.5679,85439.0
2016-11-03 10:00:00,106.09,106.56,105.98,106.46,54287.0,99.5773,100.0184,99.474,99.9245,54287.0
2016-11-03 10:30:00,106.47,106.59,106.22,106.29,46640.0,99.9339,100.0466,99.6993,99.765,46640.0
2016-11-03 11:00:00,106.27,106.52,106.22,106.35,46686.0,99.7462,99.9809,99.6993,99.8213,46686.0
2016-11-03 11:30:00,106.38,106.42,106.18,106.21,30900.0,99.8495,99.887,99.6617,99.6899,30900.0
2016-11-03 12:00:00,106.21,106.24,105.94,106.02,29622.0,99.6899,99.7181,99.4365,99.5116,29622.0
2016-11-03 12:30:00,106.04,106.06,105.9,106.05,46771.0,99.5303,99.5491,99.3989,99.5397,46771.0
2016-11-03 13:00:00,106.02,106.12,105.86,106.1,31569.0,99.5116,99.6054,99.3614,99.5866,31569.0
2016-11-03 13:30:00,106.04,106.06,105.71,105.75,39999.0,99.5303,99.5491,99.2206,99.2581,39999.0
2016-11-03 14:00:00,105.76,105.96,105.73,105.92,41540.0,99.2675,99.4552,99.2394,99.4177,41540.0
2016-11-03 14:30:00,105.91,106.0,105.81,105.97,50020.0,99.4083,99.4928,99.3145,99.4646,50020.0
2016-11-03 15:00:00,105.97,105.97,105.78,105.79,84603.0,99.4646,99.4646,99.2863,99.2957,84603.0
2016-11-03 15:30:00,105.79,105.8,105.48,105.6,201665.0,99.2957,99.3051,99.0047,99.1173,201665.0
2016-11-04 09:30:00,104.61,106.21,104.56,105.51,117666.0,98.1881,99.6899,98.1412,99.0329,117666.0
2016-11-04 10:00:00,105.5,105.76,105.37,105.7,40801.0,99.0235,99.2675,98.9015,99.2112,40801.0
2016-11-04 10:30:00,105.7,105.96,105.4,105.5,49902.0,99.2112,99.4552,98.9296,99.0235,49902.0
2016-11-04 11:00:00,105.49,106.04,105.47,106.0,47505.0,99.0141,99.5303,98.9953,99.4928,47505.0
2016-11-04 11:30:00,105.9,105.95,105.71,105.91,21586.0,99.3989,99.4459,99.2206,99.4083,21586.0
2016-11-04 12:00:00,105.96,106.18,105.89,106.11,21823.0,99.4552,99.6617,99.3895,99.596,21823.0
2016-11-04 12:30:00,106.12,106.25,106.09,106.21,15722.0,99.6054,99.7274,99.5773,99.6899,15722.0
2016-11-04 13:00:00,106.2,106.36,106.1,106.19,40704.0,99.6805,99.8307,99.5866,99.6711,40704.0
2016-11-04 13:30:00,106.2,106.35,105.99,106.03,26236.0,99.6805,99.8213,99.4834,99.5209,26236.0
2016-11-04 14:00:00,106.02,106.03,105.82,105.9,28823.0,99.5116,99.5209,99.3238,99.3989,28823.0
2016-11-04 14:30:00,105.9,105.92,105.67,105.72,51625.0,99.3989,99.4177,99.183,99.23,51625.0
2016-11-04 15:00:00,105.7,105.78,105.6,105.7,48722.0,99.2112,99.2863,99.1173,99.2112,48722.0
2016-11-04 15:30:00,105.7,105.71,105.27,105.28,181085.0,99.2112,99.2206,98.8076,98.817,181085.0
2016-11-07 09:30:00,106.6,107.27,106.37,107.06,105679.0,100.056,100.6848,99.8401,100.4877,105679.0
2016-11-07 10:00:00,107.07,107.35,106.95,107.34,73278.0,100.4971,100.7599,100.3845,100.7505,73278.0
2016-11-07 10:30:00,107.34,107.81,107.27,107.76,71426.0,100.7505,101.1917,100.6848,101.1447,71426.0
2016-11-07 11:00:00,107.76,107.92,107.67,107.75,44140.0,101.1447,101.2949,101.0603,101.1354,44140.0
2016-11-07 11:30:00,107.75,107.79,107.65,107.79,35634.0,101.1354,101.1729,101.0415,101.1729,35634.0
2016-11-07 12:00:00,107.8,107.98,107.77,107.9,25893.0,101.1823,101.3512,101.1541,101.2761,25893.0
2016-11-07 12:30:00,107.94,107.95,107.81,107.91,28949.0,101.3137,101.3231,101.1917,101.2855,28949.0
2016-11-07 13:00:00,107.92,107.99,107.8,107.81,24432.0,101.2949,101.3606,101.1823,101.1917,24432.0
2016-11-07 13:30:00,107.82,107.98,107.81,107.98,32494.0,101.2011,101.3512,101.1917,101.3512,32494.0
2016-11-07 14:00:00,107.96,107.96,107.76,107.86,33513.0,101.3325,101.3325,101.1447,101.2386,33513.0
2016-11-07 14:30:00,107.85,107.9,107.63,107.65,29535.0,101.2292,101.2761,101.0227,101.0415,29535.0
2016-11-07 15:00:00,107.67,107.68,107.38,107.52,128903.0,101.0603,101.0697,100.7881,100.9195,128903.0
2016-11-07 15:30:00,107.54,107.98,107.45,107.87,184282.0,100.9382,101.3512,100.8538,101.248,184282.0
2016-11-08 09:30:00,107.94,108.14,107.36,108.01,40975.0,101.3137,101.5014,100.7693,101.3794,40975.0
2016-11-08 10:00:00,108.05,108.37,108.05,108.35,21735.0,101.4169,101.7173,101.4169,101.6985,21735.0
2016-11-08 10:30:00,108.32,108.51,108.14,108.27,24665.0,101.6704,101.8487,101.5014,101.6234,24665.0
2016-11-08 11:00:00,108.25,108.68,108.19,108.52,15155.0,101.6047,102.0083,101.5483,101.8581,15155.0
2016-11-08 11:30:00,108.48,108.53,108.31,108.36,26856.0,101.8205,101.8675,101.661,101.7079,26856.0
2016-11-08 12:00:00,108.41,108.9,108.41,108.75,22145.0,101.7548,102.2148,101.7548,102.074,22145.0
2016-11-08 12:30:00,108.78,108.91,108.69,108.88,31199.0,102.1021,102.2241,102.0177,102.196,31199.0
2016-11-08 13:00:00,108.88,108.93,108.49,108.53,63856.0,102.196,102.2429,101.8299,101.8675,63856.0
2016-11-08 13:30:00,108.52,108.8,108.51,108.71,25679.0,101.8581,102.1209,101.8487,102.0364,25679.0
2016-11-08 14:00:00,108.74,108.77,108.32,108.51,27692.0,102.0646,102.0927,101.6704,101.8487,27692.0
2016-11-08 14:30:00,108.51,108.51,108.22,108.36,28552.0,101.8487,101.8487,101.5765,101.7079,28552.0
2016-11-08 15:00:00,108.34,108.46,108.19,108.42,55288.0,101.6891,101.8018,101.5483,101.7642,55288.0
2016-11-08 15:30:00,108.41,108.62,108.2,108.35,231766.0,101.7548,101.952,101.5577,101.6985,231766.0
2016-11-09 09:30:00,104.27,107.81,103.22,106.92,236927.0,97.869,101.1917,96.8834,100.3563,236927.0
2016-11-09 10:00:00,106.83,106.87,106.16,106.7,110161.0,100.2718,100.3094,99.643,100.1498,110161.0
2016-11-09 10:30:00,106.69,106.91,106.38,106.73,70768.0,100.1404,100.3469,99.8495,100.178,70768.0
2016-11-09 11:00:00,106.76,107.31,106.5,107.31,135388.0,100.2061,100.7224,99.9621,100.7224,135388.0
2016-11-09 11:30:00,107.31,108.38,107.31,108.09,116504.0,100.7224,101.7267,100.7224,101.4545,116504.0
2016-11-09 12:00:00,108.11,108.29,107.77,108.02,113835.0,101.4733,101.6422,101.1541,101.3888,113835.0
2016-11-09 12:30:00,108.01,108.54,107.93,108.51,74487.0,101.3794,101.8769,101.3043,101.8487,74487.0
2016-11-09 13:00:00,108.52,108.68,107.84,107.96,77307.0,101.8581,102.0083,101.2198,101.3325,77307.0
2016-11-09 13:30:00,107.9,108.79,107.83,108.49,53617.0,101.2761,102.1115,101.2104,101.8299,53617.0
2016-11-09 14:00:00,108.47,109.22,108.37,109.15,97338.0,101.8112,102.5151,101.7173,102.4494,97338.0
2016-11-09 14:30:00,109.12,109.43,108.78,108.96,93737.0,102.4213,102.7122,102.1021,102.2711,93737.0
2016-11-09 15:00:00,108.98,109.57,108.98,109.39,177583.0,102.2899,102.8436,102.2899,102.6747,177583.0
2016-11-09 15:30:00,109.4,109.44,109.07,109.36,333117.0,102.6841,102.7216,102.3743,102.6465,333117.0
2016-11-10 09:30:00,109.6,110.58,109.38,110.09,81322.0,102.8718,103.7916,102.6653,103.3317,81322.0
2016-11-10 10:00:00,110.03,110.07,108.22,108.29,60842.0,103.2754,103.3129,101.5765,101.6422,60842.0
2016-11-10 10:30:00,108.32,108.54,107.19,107.97,104112.0,101.6704,101.8769,100.6097,101.3419,104112.0
2016-11-10 11:00:00,107.88,108.8,107.75,108.59,116464.0,101.2574,102.1209,101.1354,101.9238,116464.0
2016-11-10 11:30:00,108.7,109.1,108.1,108.35,66431.0,102.027,102.4025,101.4639,101.6985,66431.0
2016-11-10 12:00:00,108.39,108.7,108.22,108.63,50019.0,101.7361,102.027,101.5765,101.9613,50019.0
2016-11-10 12:30:00,108.54,109.22,108.22,109.16,43111.0,101.8769,102.5151,101.5765,102.4588,43111.0
2016-11-10 13:00:00,109.16,109.67,108.99,109.64,48633.0,102.4588,102.9375,102.2992,102.9093,48633.0
2016-11-10 13:30:00,109.72,110.0,109.45,109.74,60781.0,102.9844,103.2472,102.731,103.0032,60781.0
2016-11-10 14:00:00,109.77,109.91,109.36,109.65,65983.0,103.0314,103.1628,102.6465,102.9187,65983.0
2016-11-10 14:30:00,109.66,109.93,109.29,109.89,64519.0,102.9281,103.1815,102.5808,103.144,64519.0
2016-11-10 15:00:00,109.91,109.92,109.4,109.54,75560.0,103.1628,103.1721,102.6841,102.8155,75560.0
2016-11-10 15:30:00,109.5,109.5,109.08,109.21,233425.0,102.7779,102.7779,102.3837,102.5057,233425.0
2016-11-11 09:30:00,109.0,109.93,108.7,109.69,93442.0,102.3086,103.1815,102.027,102.9563,93442.0
2016-11-11 10:00:00,109.72,110.54,109.45,109.92,191923.0,102.9844,103.7541,102.731,103.1721,191923.0
2016-11-11 10:30:00,109.95,110.9,109.88,110.78,175331.0,103.2003,104.092,103.1346,103.9794,175331.0
2016-11-11 11:00:00,110.72,110.83,110.21,110.45,95496.0,103.923,104.0263,103.4443,103.6696,95496.0
2016-11-11 11:30:00,110.48,110.9,110.26,110.78,65928.0,103.6978,104.092,103.4913,103.9794,65928.0
2016-11-11 12:00:00,110.75,111.21,110.73,111.11,83973.0,103.9512,104.383,103.9324,104.2891,83973.0
2016-11-11 12:30:00,111.06,111.24,110.81,110.87,77261.0,104.2422,104.4111,104.0075,104.0638,77261.0
2016-11-11 13:00:00,110.86,111.17,110.84,111.08,65930.0,104.0544,104.3454,104.0357,104.2609,65930.0
2016-11-11 13:30:00,111.08,111.19,110.98,111.06,92583.0,104.2609,104.3642,104.1671,104.2422,92583.0
2016-11-11 14:00:00,111.06,111.23,110.97,111.1,161417.0,104.2422,104.4017,104.1577,104.2797,161417.0
2016-11-11 14:30:00,111.1,111.22,111.03,111.04,109827.0,104.2797,104.3923,104.214,104.2234,109827.0
2016-11-11 15:00:00,111.03,111.41,111.02,111.29,143027.0,104.214,104.5707,104.2046,104.458,143027.0
2016-11-11 15:30:00,111.29,111.52,111.22,111.43,407777.0,104.458,104.6739,104.3923,104.5894,407777.0
2016-11-14 09:30:00,111.5,112.06,111.42,111.59,220650.0,104.6552,105.1808,104.5801,104.7396,220650.0
2016-11-14 10:00:00,111.55,111.96,111.45,111.7,137869.0,104.7021,105.0869,104.6082,104.8429,137869.0
2016-11-14 10:30:00,111.7,111.9,111.06,111.15,111093.0,104.8429,105.0306,104.2422,104.3266,111093.0
2016-11-14 11:00:00,111.13,111.66,110.96,111.34,66162.0,104.3079,104.8053,104.1483,104.505,66162.0
2016-11-14 11:30:00,111.29,111.54,111.1,111.2,55934.0,104.458,104.6927,104.2797,104.3736,55934.0
2016-11-14 12:00:00,111.22,111.24,110.82,110.88,62867.0,104.3923,104.4111,104.0169,104.0732,62867.0
2016-11-14 12:30:00,110.85,111.18,110.82,111.1,61857.0,104.0451,104.3548,104.0169,104.2797,61857.0
2016-11-14 13:00:00,111.16,111.25,110.91,111.04,63761.0,104.336,104.4205,104.1014,104.2234,63761.0
2016-11-14 13:30:00,111.06,111.32,110.57,110.63,51743.0,104.2422,104.4862,103.7822,103.8386,51743.0
2016-11-14 14:00:00,110.65,110.75,110.27,110.32,86620.0,103.8573,103.9512,103.5007,103.5476,86620.0
2016-11-14 14:30:00,110.31,110.61,110.09,110.61,72917.0,103.5382,103.8198,103.3317,103.8198,72917.0
2016-11-14 15:00:00,110.58,110.68,110.27,110.32,87034.0,103.7916,103.8855,103.5007,103.5476,87034.0
2016-11-14 15:30:00,110.34,110.4,109.92,110.01,267239.0,103.5664,103.6227,103.1721,103.2566,267239.0
2016-11-15 09:30:00,110.46,111.36,110.22,111.36,92169.0,103.679,104.5237,103.4537,104.5237,92169.0
2016-11-15 10:00:00,111.38,111.82,111.37,111.53,57701.0,104.5425,104.9555,104.5331,104.6833,57701.0
2016-11-15 10:30:00,111.57,111.6,111.1,111.2,57599.0,104.7209,104.749,104.2797,104.3736,57599.0
2016-11-15 11:00:00,111.22,111.25,110.95,110.95,52621.0,104.3923,104.4205,104.1389,104.1389,52621.0
2016-11-15 11:30:00,110.97,111.09,110.87,111.0,49057.0,104.1577,104.2703,104.0638,104.1858,49057.0
2016-11-15 12:00:00,111.0,111.07,110.78,110.81,44937.0,104.1858,104.2515,103.9794,104.0075,44937.0
2016-11-15 12:30:00,110.82,110.91,110.69,110.7,65187.0,104.0169,104.1014,103.8949,103.9043,65187.0
2016-11-15 13:00:00,110.71,110.87,110.66,110.76,47690.0,103.9136,104.0638,103.8667,103.9606,47690.0
2016-11-15 13:30:00,110.75,111.07,110.75,111.02,43707.0,103.9512,104.2515,103.9512,104.2046,43707.0
2016-11-15 14:00:00,111.03,111.18,110.96,111.04,61041.0,104.214,104.3548,104.1483,104.2234,61041.0
2016-11-15 14:30:00,111.09,111.2,111.04,111.16,61540.0,104.2703,104.3736,104.2234,104.336,61540.0
2016-11-15 15:00:00,111.14,111.24,110.94,111.12,65181.0,104.3173,104.4111,104.1295,104.2985,65181.0
2016-11-15 15:30:00,111.16,111.24,110.89,110.9,217940.0,104.336,104.4111,104.0826,104.092,217940.0
2016-11-16 09:30:00,110.83,110.86,109.96,110.05,125957.0,104.0263,104.0544,103.2097,103.2942,125957.0
2016-11-16 10:00:00,110.05,110.41,110.05,110.32,68757.0,103.2942,103.6321,103.2942,103.5476,68757.0
2016-11-16 10:30:00,110.37,111.02,110.37,110.73,117065.0,103.5945,104.2046,103.5945,103.9324,117065.0
2016-11-16 11:00:00,110.73,110.73,110.33,110.66,60859.0,103.9324,103.9324,103.557,103.8667,60859.0
2016-11-16 11:30:00,110.64,110.78,110.44,110.46,47503.0,103.8479,103.9794,103.6602,103.679,47503.0
2016-11-16 12:00:00,110.51,110.54,110.39,110.51,42522.0,103.7259,103.7541,103.6133,103.7259,42522.0
2016-11-16 12:30:00,110.52,110.79,110.51,110.79,38845.0,103.7353,103.9887,103.7259,103.9887,38845.0
2016-11-16 13:00:00,110.79,110.89,110.5,110.76,81796.0,103.9887,104.0826,103.7165,103.9606,81796.0
2016-11-16 13:30:00,110.78,110.78,110.58,110.61,110614.0,103.9794,103.9794,103.7916,103.8198,110614.0
2016-11-16 14:00:00,110.61,110.88,110.58,110.58,79986.0,103.8198,104.0732,103.7916,103.7916,79986.0
2016-11-16 14:30:00,110.57,110.89,110.49,110.68,124273.0,103.7822,104.0826,103.7072,103.8855,124273.0
2016-11-16 15:00:00,110.68,110.87,110.66,110.75,151411.0,103.8855,104.0638,103.8667,103.9512,151411.0
2016-11-16 15:30:00,110.75,110.92,110.2,110.86,407403.0,103.9512,104.1108,103.435,104.0544,407403.0
2016-11-17 09:30:00,110.81,111.26,110.22,110.94,109916.0,104.0075,104.4299,103.4537,104.1295,109916.0
2016-11-17 10:00:00,110.95,111.59,110.95,111.43,85566.0,104.1389,104.7396,104.1389,104.5894,85566.0
2016-11-17 10:30:00,111.45,112.4,111.29,112.29,210663.0,104.6082,105.4999,104.458,105.3967,210663.0
2016-11-17 11:00:00,112.29,112.35,111.94,112.23,98419.0,105.3967,105.453,105.0681,105.3403,98419.0
2016-11-17 11:30:00,112.25,112.33,112.14,112.3,36632.0,105.3591,105.4342,105.2559,105.406,36632.0
2016-11-17 12:00:00,112.29,112.65,112.24,112.6,46830.0,105.3967,105.7346,105.3497,105.6876,46830.0
2016-11-17 12:30:00,112.65,112.79,112.48,112.76,74909.0,105.7346,105.866,105.575,105.8378,74909.0
2016-11-17 13:00:00,112.81,113.06,112.76,112.92,54393.0,105.8847,106.1194,105.8378,105.988,54393.0
2016-11-17 13:30:00,112.92,113.22,112.7,112.7,82202.0,105.988,106.2696,105.7815,105.7815,82202.0
2016-11-17 14:00:00,112.72,113.21,112.72,113.16,67990.0,105.8003,106.2602,105.8003,106.2132,67990.0
2016-11-17 14:30:00,113.18,113.37,113.07,113.37,88265.0,106.232,106.4104,106.1288,106.4104,88265.0
2016-11-17 15:00:00,113.35,113.59,113.31,113.5,101670.0,106.3916,106.6168,106.354,106.5324,101670.0
2016-11-17 15:30:00,113.52,113.84,113.45,113.83,383758.0,106.5511,106.8515,106.4854,106.8421,383758.0
2016-11-18 09:30:00,113.74,116.62,113.63,114.95,885033.0,106.7576,109.4608,106.6544,107.8934,885033.0
2016-11-18 10:00:00,114.97,116.13,114.91,115.49,415476.0,107.9121,109.0009,107.8558,108.4002,415476.0
2016-11-18 10:30:00,115.49,115.85,115.4,115.7,206383.0,108.4002,108.7381,108.3157,108.5973,206383.0
2016-11-18 11:00:00,115.57,116.07,115.4,115.59,469010.0,108.4753,108.9446,108.3157,108.4941,469010.0
2016-11-18 11:30:00,115.55,115.94,115.32,115.58,96274.0,108.4565,108.8226,108.2406,108.4847,96274.0
2016-11-18 12:00:00,115.53,115.53,114.84,115.21,147571.0,108.4378,108.4378,107.7901,108.1374,147571.0
2016-11-18 12:30:00,115.18,115.79,115.15,115.79,172068.0,108.1092,108.6818,108.0811,108.6818,172068.0
2016-11-18 13:00:00,115.81,116.07,115.74,116.05,459334.0,108.7006,108.9446,108.6349,108.9258,459334.0
2016-11-18 13:30:00,116.06,116.54,116.05,116.19,135437.0,108.9352,109.3858,108.9258,109.0572,135437.0
2016-11-18 14:00:00,116.15,116.21,115.35,115.8,144022.0,109.0197,109.076,108.2688,108.6912,144022.0
2016-11-18 14:30:00,115.77,115.9,115.68,115.7,83079.0,108.663,108.785,108.5785,108.5973,83079.0
2016-11-18 15:00:00,115.7,116.06,115.67,116.0,243078.0,108.5973,108.9352,108.5692,108.8789,243078.0
2016-11-18 15:30:00,116.0,116.42,115.94,115.99,708262.0,108.8789,109.2731,108.8226,108.8695,708262.0
2016-11-21 09:30:00,115.25,115.96,114.69,115.56,196807.0,108.1749,108.8414,107.6493,108.4659,196807.0
2016-11-21 10:00:00,115.52,115.65,115.23,115.3,131151.0,108.4284,108.5504,108.1562,108.2219,131151.0
2016-11-21 10:30:00,115.36,115.56,115.21,115.29,87216.0,108.2782,108.4659,108.1374,108.2125,87216.0
2016-11-21 11:00:00,115.31,115.48,115.1,115.25,93415.0,108.2313,108.3908,108.0342,108.1749,93415.0
2016-11-21 11:30:00,115.25,115.28,114.98,115.16,86156.0,108.1749,108.2031,107.9215,108.0905,86156.0
2016-11-21 12:00:00,115.16,115.31,115.01,115.03,72880.0,108.0905,108.2313,107.9497,107.9684,72880.0
2016-11-21 12:30:00,115.03,115.39,115.0,115.2,138603.0,107.9684,108.3063,107.9403,108.128,138603.0
2016-11-21 13:00:00,115.19,115.61,115.19,115.41,83221.0,108.1186,108.5128,108.1186,108.3251,83221.0
2016-11-21 13:30:00,115.44,115.61,115.28,115.55,70977.0,108.3533,108.5128,108.2031,108.4565,70977.0
2016-11-21 14:00:00,115.55,115.8,115.5,115.7,77118.0,108.4565,108.6912,108.4096,108.5973,77118.0
2016-11-21 14:30:00,115.7,115.98,115.69,115.9,99087.0,108.5973,108.8601,108.5879,108.785,99087.0
2016-11-21 15:00:00,115.9,115.9,115.51,115.56,106673.0,108.785,108.785,108.419,108.4659,106673.0
2016-11-21 15:30:00,115.57,115.72,115.49,115.67,266360.0,108.4753,108.6161,108.4002,108.5692,266360.0
2016-11-22 09:30:00,116.24,116.33,115.62,116.14,168724.0,109.1042,109.1886,108.5222,109.0103,168724.0
2016-11-22 10:00:00,116.14,116.66,116.14,116.39,60284.0,109.0103,109.4984,109.0103,109.245,60284.0
2016-11-22 10:30:00,116.44,116.56,116.3,116.4,57354.0,109.2919,109.4045,109.1605,109.2543,57354.0
2016-11-22 11:00:00,116.38,116.47,116.07,116.16,56911.0,109.2356,109.32,108.9446,109.0291,56911.0
2016-11-22 11:30:00,116.15,116.19,116.0,116.12,52859.0,109.0197,109.0572,108.8789,108.9915,52859.0
2016-11-22 12:00:00,116.14,116.14,115.88,115.9,53888.0,109.0103,109.0103,108.7663,108.785,53888.0
2016-11-22 12:30:00,115.91,116.14,115.84,116.14,59738.0,108.7944,109.0103,108.7287,109.0103,59738.0
2016-11-22 13:00:00,116.15,116.28,116.1,116.24,36462.0,109.0197,109.1417,108.9728,109.1042,36462.0
2016-11-22 13:30:00,116.23,116.27,116.06,116.13,55939.0,109.0948,109.1323,108.9352,109.0009,55939.0
2016-11-22 14:00:00,116.14,116.4,116.1,116.35,52942.0,109.0103,109.2543,108.9728,109.2074,52942.0
2016-11-22 14:30:00,116.35,116.46,116.32,116.38,44471.0,109.2074,109.3107,109.1793,109.2356,44471.0
2016-11-22 15:00:00,116.39,116.45,116.29,116.31,75463.0,109.245,109.3013,109.1511,109.1699,75463.0
2016-11-22 15:30:00,116.31,116.47,116.17,116.43,214963.0,109.1699,109.32,109.0385,109.2825,214963.0
2016-11-23 09:30:00,116.32,116.38,115.75,115.86,115889.0,109.1793,109.2356,108.6442,108.7475,115889.0
2016-11-23 10:00:00,115.88,116.35,115.86,116.03,124674.0,108.7663,109.2074,108.7475,108.9071,124674.0
2016-11-23 10:30:00,116.07,116.12,115.92,115.97,109572.0,108.9446,108.9915,108.8038,108.8507,109572.0
2016-11-23 11:00:00,115.98,116.0,115.62,115.66,80521.0,108.8601,108.8789,108.5222,108.5598,80521.0
2016-11-23 11:30:00,115.66,115.72,115.55,115.71,64221.0,108.5598,108.6161,108.4565,108.6067,64221.0
2016-11-23 12:00:00,115.72,115.75,115.58,115.61,65858.0,108.6161,108.6442,108.4847,108.5128,65858.0
2016-11-23 12:30:00,115.61,115.75,115.56,115.64,64592.0,108.5128,108.6442,108.4659,108.541,64592.0
2016-11-23 13:00:00,115.66,115.88,115.66,115.77,69742.0,108.5598,108.7663,108.5598,108.663,69742.0
2016-11-23 13:30:00,115.76,115.89,115.74,115.83,54670.0,108.6536,108.7757,108.6349,108.7193,54670.0
2016-11-23 14:00:00,115.82,116.05,115.82,116.0,148903.0,108.71,108.9258,108.71,108.8789,148903.0
2016-11-23 14:30:00,115.99,116.01,115.65,115.67,62289.0,108.8695,108.8883,108.5504,108.5692,62289.0
2016-11-23 15:00:00,115.68,115.78,115.65,115.73,51393.0,108.5785,108.6724,108.5504,108.6255,51393.0
2016-11-23 15:30:00,115.73,115.91,115.7,115.82,164379.0,108.6255,108.7944,108.5973,108.71,164379.0
2016-11-25 09:30:00,115.9,116.17,115.32,115.96,78111.0,108.785,109.0385,108.2406,108.8414,78111.0
2016-11-25 10:00:00,115.94,116.11,115.81,116.09,55690.0,108.8226,108.9821,108.7006,108.9634,55690.0
2016-11-25 10:30:00,116.09,116.12,115.76,115.86,35253.0,108.9634,108.9915,108.6536,108.7475,35253.0
2016-11-25 11:00:00,115.86,116.03,115.82,115.94,32530.0,108.7475,108.9071,108.71,108.8226,32530.0
2016-11-25 11:30:00,115.95,116.05,115.89,115.99,31229.0,108.832,108.9258,108.7757,108.8695,31229.0
2016-11-25 12:00:00,115.99,116.05,115.93,116.03,42903.0,108.8695,108.9258,108.8132,108.9071,42903.0
2016-11-25 12:30:00,116.03,116.08,115.96,116.07,72755.0,108.9071,108.954,108.8414,108.9446,72755.0
2016-11-28 09:30:00,115.9,116.5,115.76,115.84,88541.0,108.785,109.3482,108.6536,108.7287,88541.0
2016-11-28 10:00:00,115.83,115.83,115.28,115.52,91976.0,108.7193,108.7193,108.2031,108.4284,91976.0
2016-11-28 10:30:00,115.51,115.64,115.39,115.47,66912.0,108.419,108.541,108.3063,108.3814,66912.0
2016-11-28 11:00:00,115.47,116.01,115.47,115.96,38667.0,108.3814,108.8883,108.3814,108.8414,38667.0
2016-11-28 11:30:00,115.97,116.17,115.95,116.12,23703.0,108.8507,109.0385,108.832,108.9915,23703.0
2016-11-28 12:00:00,116.15,116.23,116.03,116.07,40612.0,109.0197,109.0948,108.9071,108.9446,40612.0
2016-11-28 12:30:00,116.07,116.21,116.04,116.16,50148.0,108.9446,109.076,108.9164,109.0291,50148.0
2016-11-28 13:00:00,116.17,116.18,116.0,116.03,37882.0,109.0385,109.0479,108.8789,108.9071,37882.0
2016-11-28 13:30:00,116.04,116.06,115.98,116.02,62554.0,108.9164,108.9352,108.8601,108.8977,62554.0
2016-11-28 14:00:00,116.03,116.11,115.91,115.92,47462.0,108.9071,108.9821,108.7944,108.8038,47462.0
2016-11-28 14:30:00,115.91,115.98,115.85,115.89,28728.0,108.7944,108.8601,108.7381,108.7757,28728.0
2016-11-28 15:00:00,115.9,115.91,115.7,115.72,63122.0,108.785,108.7944,108.5973,108.6161,63122.0
2016-11-28 15:30:00,115.72,115.79,115.61,115.71,167850.0,108.6161,108.6818,108.5128,108.6067,167850.0
2016-11-29 09:30:00,115.54,115.95,115.33,115.81,72464.0,108.4471,108.832,108.25,108.7006,72464.0
2016-11-29 10:00:00,115.8,115.87,115.56,115.67,55809.0,108.6912,108.7569,108.4659,108.5692,55809.0
2016-11-29 10:30:00,115.74,116.28,115.74,116.16,49479.0,108.6349,109.1417,108.6349,109.0291,49479.0
2016-11-29 11:00:00,116.16,116.16,115.97,116.01,87151.0,109.0291,109.0291,108.8507,108.8883,87151.0
2016-11-29 11:30:00,116.0,116.12,115.97,116.09,193025.0,108.8789,108.9915,108.8507,108.9634,193025.0
2016-11-29 12:00:00,116.1,116.24,115.87,115.94,55619.0,108.9728,109.1042,108.7569,108.8226,55619.0
2016-11-29 12:30:00,115.95,116.06,115.89,116.02,113076.0,108.832,108.9352,108.7757,108.8977,113076.0
2016-11-29 13:00:00,116.02,116.07,115.97,116.05,71087.0,108.8977,108.9446,108.8507,108.9258,71087.0
2016-11-29 13:30:00,116.05,116.2,116.0,116.2,82123.0,108.9258,109.0666,108.8789,109.0666,82123.0
2016-11-29 14:00:00,116.22,116.6,116.19,116.56,50754.0,109.0854,109.4421,109.0572,109.4045,50754.0
2016-11-29 14:30:00,116.55,116.63,116.34,116.37,45469.0,109.3951,109.4702,109.198,109.2262,45469.0
2016-11-29 15:00:00,116.36,116.37,116.08,116.24,59180.0,109.2168,109.2262,108.954,109.1042,59180.0
2016-11-29 15:30:00,116.23,116.28,116.07,116.15,190514.0,109.0948,109.1417,108.9446,109.0197,190514.0
2016-11-30 09:30:00,116.16,116.25,115.37,115.5,61894.0,109.0291,109.1136,108.2876,108.4096,61894.0
2016-11-30 10:00:00,115.51,115.76,115.21,115.39,40985.0,108.419,108.6536,108.1374,108.3063,40985.0
2016-11-30 10:30:00,115.4,115.54,115.01,115.06,36009.0,108.3157,108.4471,107.9497,107.9966,36009.0
2016-11-30 11:00:00,115.07,115.33,114.82,114.82,63568.0,108.006,108.25,107.7713,107.7713,63568.0
2016-11-30 11:30:00,114.85,115.15,114.74,114.76,46119.0,107.7995,108.0811,107.6963,107.715,46119.0
2016-11-30 12:00:00,114.76,114.84,114.51,114.72,72914.0,107.715,107.7901,107.4804,107.6775,72914.0
2016-11-30 12:30:00,114.75,114.8,114.62,114.73,34514.0,107.7056,107.7526,107.5836,107.6869,34514.0
2016-11-30 13:00:00,114.71,114.73,114.53,114.65,23746.0,107.6681,107.6869,107.4991,107.6118,23746.0
2016-11-30 13:30:00,114.65,114.67,114.5,114.52,26590.0,107.6118,107.6305,107.471,107.4898,26590.0
2016-11-30 14:00:00,114.53,114.54,114.09,114.24,42411.0,107.4991,107.5085,107.0862,107.2269,42411.0
2016-11-30 14:30:00,114.24,114.24,114.05,114.12,38600.0,107.2269,107.2269,107.0486,107.1143,38600.0
2016-11-30 15:00:00,114.13,114.37,114.02,114.3,111487.0,107.1237,107.349,107.0205,107.2833,111487.0
2016-11-30 15:30:00,114.31,114.31,113.67,113.68,342939.0,107.2926,107.2926,106.6919,106.7013,342939.0
2016-12-01 09:30:00,113.79,114.12,113.51,113.93,116122.0,106.8046,107.1143,106.5418,106.936,116122.0
2016-12-01 10:00:00,113.98,114.2,113.6,113.65,122979.0,106.9829,107.1894,106.6262,106.6732,122979.0
2016-12-01 10:30:00,113.61,113.61,112.4,112.88,104070.0,106.6356,106.6356,105.4999,105.9504,104070.0
2016-12-01 11:00:00,112.87,113.31,112.84,113.24,125689.0,105.941,106.354,105.9129,106.2883,125689.0
2016-12-01 11:30:00,113.24,113.34,113.02,113.24,67091.0,106.2883,106.3822,106.0818,106.2883,67091.0
2016-12-01 12:00:00,113.25,113.25,112.82,112.83,49783.0,106.2977,106.2977,105.8941,105.9035,49783.0
2016-12-01 12:30:00,112.82,113.17,112.78,113.12,113219.0,105.8941,106.2226,105.8566,106.1757,113219.0
2016-12-01 13:00:00,113.09,113.29,112.96,113.08,185379.0,106.1475,106.3353,106.0255,106.1382,185379.0
2016-12-01 13:30:00,113.06,113.46,113.0,113.2,81645.0,106.1194,106.4948,106.0631,106.2508,81645.0
2016-12-01 14:00:00,113.22,113.43,113.08,113.28,71886.0,106.2696,106.4667,106.1382,106.3259,71886.0
2016-12-01 14:30:00,113.28,113.46,113.16,113.34,77397.0,106.3259,106.4948,106.2132,106.3822,77397.0
2016-12-01 15:00:00,113.32,113.39,113.02,113.05,97753.0,106.3634,106.4291,106.0818,106.11,97753.0
2016-12-01 15:30:00,113.05,113.41,113.03,113.38,190048.0,106.11,106.4479,106.0912,106.4197,190048.0
2016-12-02 09:30:00,113.25,113.83,112.23,113.06,109015.0,106.2977,106.8421,105.3403,106.1194,109015.0
2016-12-02 10:00:00,113.11,113.4,112.73,113.11,36147.0,106.1663,106.4385,105.8096,106.1663,36147.0
2016-12-02 10:30:00,113.06,113.41,112.97,113.41,20120.0,106.1194,106.4479,106.0349,106.4479,20120.0
2016-12-02 11:00:00,113.41,113.52,113.29,113.3,41672.0,106.4479,106.5511,106.3353,106.3447,41672.0
2016-12-02 11:30:00,113.36,113.43,113.14,113.14,26768.0,106.401,106.4667,106.1945,106.1945,26768.0
2016-12-02 12:00:00,113.14,113.34,113.12,113.32,12746.0,106.1945,106.3822,106.1757,106.3634,12746.0
2016-12-02 12:30:00,113.33,113.42,113.17,113.39,24472.0,106.3728,106.4573,106.2226,106.4291,24472.0
2016-12-02 13:00:00,113.4,113.4,112.99,112.99,26435.0,106.4385,106.4385,106.0537,106.0537,26435.0
2016-12-02 13:30:00,112.99,113.17,112.96,113.09,20027.0,106.0537,106.2226,106.0255,106.1475,20027.0
2016-12-02 14:00:00,113.07,113.08,112.86,113.07,21105.0,106.1288,106.1382,105.9317,106.1288,21105.0
2016-12-02 14:30:00,113.06,113.13,112.9,113.13,41692.0,106.1194,106.1851,105.9692,106.1851,41692.0
2016-12-02 15:00:00,113.12,113.35,113.07,113.34,37967.0,106.1757,106.3916,106.1288,106.3822,37967.0
2016-12-02 15:30:00,113.34,113.43,113.22,113.25,112119.0,106.3822,106.4667,106.2696,106.2977,112119.0
2016-12-05 09:30:00,113.86,114.65,111.48,114.55,88926.0,106.8703,107.6118,104.6364,107.5179,88926.0
2016-12-05 10:00:00,114.55,115.12,114.55,115.09,135194.0,107.5179,108.0529,107.5179,108.0248,135194.0
2016-12-05 10:30:00,115.11,115.5,114.91,115.39,84083.0,108.0435,108.4096,107.8558,108.3063,84083.0
2016-12-05 11:00:00,115.33,115.58,115.2,115.47,65731.0,108.25,108.4847,108.128,108.3814,65731.0
2016-12-05 11:30:00,115.47,115.57,115.21,115.22,33245.0,108.3814,108.4753,108.1374,108.1468,33245.0
2016-12-05 12:00:00,115.2,115.31,114.83,114.94,41934.0,108.128,108.2313,107.7807,107.884,41934.0
2016-12-05 12:30:00,114.89,114.98,114.78,114.94,14010.0,107.837,107.9215,107.7338,107.884,14010.0
2016-12-05 13:00:00,114.96,114.97,114.77,114.77,19737.0,107.9027,107.9121,107.7244,107.7244,19737.0
2016-12-05 13:30:00,114.78,114.89,114.63,114.66,14003.0,107.7338,107.837,107.593,107.6212,14003.0
2016-12-05 14:00:00,114.69,114.71,114.42,114.54,33570.0,107.6493,107.6681,107.3959,107.5085,33570.0
2016-12-05 14:30:00,114.53,114.8,114.52,114.78,29785.0,107.4991,107.7526,107.4898,107.7338,29785.0
2016-12-05 15:00:00,114.78,114.88,114.71,114.82,46330.0,107.7338,107.8277,107.6681,107.7713,46330.0
2016-12-05 15:30:00,114.83,114.99,114.75,114.89,121850.0,107.7807,107.9309,107.7056,107.837,121850.0
2016-12-06 09:30:00,114.79,114.86,114.16,114.47,43979.0,107.7432,107.8089,107.1519,107.4428,43979.0
2016-12-06 10:00:00,114.46,114.62,113.85,113.93,29905.0,107.4334,107.5836,106.8609,106.936,29905.0
2016-12-06 10:30:00,113.9,114.41,113.89,114.34,46507.0,106.9078,107.3865,106.8984,107.3208,46507.0
2016-12-06 11:00:00,114.34,114.37,114.02,114.09,48419.0,107.3208,107.349,107.0205,107.0862,48419.0
2016-12-06 11:30:00,114.09,114.12,113.7,114.08,34258.0,107.0862,107.1143,106.7201,107.0768,34258.0
2016-12-06 12:00:00,114.08,114.4,113.98,114.3,40433.0,107.0768,107.3771,106.9829,107.2833,40433.0
2016-12-06 12:30:00,114.29,114.29,113.97,114.03,26945.0,107.2739,107.2739,106.9735,107.0298,26945.0
2016-12-06 13:00:00,114.05,114.42,114.02,114.1,17653.0,107.0486,107.3959,107.0205,107.0955,17653.0
2016-12-06 13:30:00,114.16,114.37,114.1,114.29,19266.0,107.1519,107.349,107.0955,107.2739,19266.0
2016-12-06 14:00:00,114.33,114.47,114.26,114.42,28862.0,107.3114,107.4428,107.2457,107.3959,28862.0
2016-12-06 14:30:00,114.39,114.53,114.34,114.44,41792.0,107.3677,107.4991,107.3208,107.4147,41792.0
2016-12-06 15:00:00,114.44,114.56,114.37,114.42,55058.0,107.4147,107.5273,107.349,107.3959,55058.0
2016-12-06 15:30:00,114.42,114.63,114.42,114.52,125744.0,107.3959,107.593,107.3959,107.4898,125744.0
2016-12-07 09:30:00,114.32,115.11,114.22,114.33,52174.0,107.302,108.0435,107.2082,107.3114,52174.0
2016-12-07 10:00:00,114.31,114.89,114.29,114.87,19729.0,107.2926,107.837,107.2739,107.8183,19729.0
2016-12-07 10:30:00,114.84,115.26,114.83,115.0,32783.0,107.7901,108.1843,107.7807,107.9403,32783.0
2016-12-07 11:00:00,114.98,115.05,114.73,114.83,12744.0,107.9215,107.9872,107.6869,107.7807,12744.0
2016-12-07 11:30:00,114.85,115.22,114.85,115.22,21856.0,107.7995,108.1468,107.7995,108.1468,21856.0
2016-12-07 12:00:00,115.19,115.33,115.11,115.19,41732.0,108.1186,108.25,108.0435,108.1186,41732.0
2016-12-07 12:30:00,115.22,115.41,115.18,115.41,38219.0,108.1468,108.3251,108.1092,108.3251,38219.0
2016-12-07 13:00:00,115.43,115.63,115.34,115.49,36628.0,108.3439,108.5316,108.2594,108.4002,36628.0
2016-12-07 13:30:00,115.5,115.68,115.45,115.62,38321.0,108.4096,108.5785,108.3627,108.5222,38321.0
2016-12-07 14:00:00,115.62,116.2,115.57,115.98,32507.0,108.5222,109.0666,108.4753,108.8601,32507.0
2016-12-07 14:30:00,115.95,116.23,115.95,116.23,24003.0,108.832,109.0948,108.832,109.0948,24003.0
2016-12-07 15:00:00,116.22,116.59,116.13,116.5,43766.0,109.0854,109.4327,109.0009,109.3482,43766.0
2016-12-07 15:30:00,116.5,116.64,116.49,116.61,191030.0,109.3482,109.4796,109.3388,109.4515,191030.0
2016-12-08 09:30:00,116.43,116.7,116.13,116.39,53359.0,109.2825,109.5359,109.0009,109.245,53359.0
2016-12-08 10:00:00,116.39,116.78,116.28,116.73,64523.0,109.245,109.611,109.1417,109.5641,64523.0
2016-12-08 10:30:00,116.76,117.29,116.7,116.98,63648.0,109.5922,110.0897,109.5359,109.7987,63648.0
2016-12-08 11:00:00,117.0,117.31,116.95,117.0,33474.0,109.8175,110.1085,109.7706,109.8175,33474.0
2016-12-08 11:30:00,117.05,117.32,116.93,117.0,27970.0,109.8644,110.1179,109.7518,109.8175,27970.0
2016-12-08 12:00:00,117.02,117.39,117.0,117.3,24644.0,109.8363,110.1836,109.8175,110.0991,24644.0
2016-12-08 12:30:00,117.33,117.45,117.26,117.31,22312.0,110.1273,110.2399,110.0616,110.1085,22312.0
2016-12-08 13:00:00,117.34,117.54,117.29,117.52,49069.0,110.1366,110.3244,110.0897,110.3056,49069.0
2016-12-08 13:30:00,117.52,117.72,117.46,117.71,24808.0,110.3056,110.4933,110.2493,110.4839,24808.0
2016-12-08 14:00:00,117.67,117.69,117.39,117.5,50472.0,110.4464,110.4652,110.1836,110.2868,50472.0
2016-12-08 14:30:00,117.5,117.69,117.4,117.68,85494.0,110.2868,110.4652,110.193,110.4558,85494.0
2016-12-08 15:00:00,117.68,117.74,117.57,117.59,48806.0,110.4558,110.5121,110.3525,110.3713,48806.0
2016-12-08 15:30:00,117.58,117.74,117.54,117.67,176887.0,110.3619,110.5121,110.3244,110.4464,176887.0
2016-12-09 09:30:00,117.58,117.64,116.67,117.38,146489.0,110.3619,110.4182,109.5078,110.1742,146489.0
2016-12-09 10:00:00,117.5,117.55,117.15,117.23,93165.0,110.2868,110.3337,109.9583,110.0334,93165.0
2016-12-09 10:30:00,117.27,117.53,117.25,117.36,67940.0,110.0709,110.315,110.0522,110.1554,67940.0
2016-12-09 11:00:00,117.37,117.37,116.92,117.08,50915.0,110.1648,110.1648,109.7424,109.8926,50915.0
2016-12-09 11:30:00,117.15,117.41,116.93,117.2,53556.0,109.9583,110.2023,109.7518,110.0052,53556.0
2016-12-09 12:00:00,117.18,117.28,116.88,116.94,68266.0,109.9865,110.0803,109.7049,109.7612,68266.0
2016-12-09 12:30:00,116.98,117.17,116.75,116.75,24451.0,109.7987,109.9771,109.5829,109.5829,24451.0
2016-12-09 13:00:00,116.76,117.01,116.74,117.01,38748.0,109.5922,109.8269,109.5735,109.8269,38748.0
2016-12-09 13:30:00,117.01,117.01,116.83,116.99,32178.0,109.8269,109.8269,109.6579,109.8081,32178.0
2016-12-09 14:00:00,116.99,117.05,116.8,116.83,29348.0,109.8081,109.8644,109.6298,109.6579,29348.0
2016-12-09 14:30:00,116.8,117.0,116.79,116.83,67841.0,109.6298,109.8175,109.6204,109.6579,67841.0
2016-12-09 15:00:00,116.83,117.09,116.8,117.06,43974.0,109.6579,109.902,109.6298,109.8738,43974.0
2016-12-09 15:30:00,117.05,117.05,116.84,117.0,149598.0,109.8644,109.8644,109.6673,109.8175,149598.0
2016-12-12 09:30:00,116.91,116.96,115.6,115.85,151727.0,109.733,109.78,108.5035,108.7381,151727.0
2016-12-12 10:00:00,115.76,116.19,115.75,115.76,52127.0,108.6536,109.0572,108.6442,108.6536,52127.0
2016-12-12 10:30:00,115.69,116.16,115.69,116.02,36765.0,108.5879,109.0291,108.5879,108.8977,36765.0
2016-12-12 11:00:00,116.02,116.15,115.95,115.98,29300.0,108.8977,109.0197,108.832,108.8601,29300.0
2016-12-12 11:30:00,116.02,116.07,115.7,115.85,36563.0,108.8977,108.9446,108.5973,108.7381,36563.0
2016-12-12 12:00:00,115.86,115.88,115.61,115.64,34987.0,108.7475,108.7663,108.5128,108.541,34987.0
2016-12-12 12:30:00,115.63,116.06,115.63,115.91,25111.0,108.5316,108.9352,108.5316,108.7944,25111.0
2016-12-12 13:00:00,115.91,115.97,115.82,115.82,37948.0,108.7944,108.8507,108.71,108.71,37948.0
2016-12-12 13:30:00,115.85,115.85,115.53,115.59,34206.0,108.7381,108.7381,108.4378,108.4941,34206.0
2016-12-12 14:00:00,115.61,115.86,115.6,115.74,28351.0,108.5128,108.7475,108.5035,108.6349,28351.0
2016-12-12 14:30:00,115.75,115.86,115.63,115.85,33738.0,108.6442,108.7475,108.5316,108.7381,33738.0
2016-12-12 15:00:00,115.83,116.02,115.76,115.88,54422.0,108.7193,108.8977,108.6536,108.7663,54422.0
2016-12-12 15:30:00,115.87,116.04,115.81,116.03,153583.0,108.7569,108.9164,108.7006,108.9071,153583.0
2016-12-13 09:30:00,116.18,117.78,116.05,117.47,70943.0,109.0479,110.5496,108.9258,110.2587,70943.0
2016-12-13 10:00:00,117.52,118.45,117.43,118.45,77378.0,110.3056,111.1785,110.2211,111.1785,77378.0
2016-12-13 10:30:00,118.38,118.56,118.05,118.37,58267.0,111.1128,111.2817,110.8031,111.1034,58267.0
2016-12-13 11:00:00,118.29,118.44,117.96,118.38,37425.0,111.0283,111.1691,110.7186,111.1128,37425.0
2016-12-13 11:30:00,118.42,118.42,118.0,118.07,31181.0,111.1503,111.1503,110.7561,110.8218,31181.0
2016-12-13 12:00:00,118.13,118.23,117.87,117.94,40113.0,110.8781,110.972,110.6341,110.6998,40113.0
2016-12-13 12:30:00,117.94,118.03,117.76,117.78,57974.0,110.6998,110.7843,110.5309,110.5496,57974.0
2016-12-13 13:00:00,117.74,118.01,117.67,118.0,45689.0,110.5121,110.7655,110.4464,110.7561,45689.0
2016-12-13 13:30:00,118.03,118.04,117.7,117.79,22132.0,110.7843,110.7937,110.4745,110.559,22132.0
2016-12-13 14:00:00,117.79,117.83,117.52,117.52,36689.0,110.559,110.5966,110.3056,110.3056,36689.0
2016-12-13 14:30:00,117.52,117.76,117.52,117.73,27020.0,110.3056,110.5309,110.3056,110.5027,27020.0
2016-12-13 15:00:00,117.71,117.88,117.71,117.86,43434.0,110.4839,110.6435,110.4839,110.6247,43434.0
2016-12-13 15:30:00,117.86,117.92,117.73,117.79,125004.0,110.6247,110.681,110.5027,110.559,125004.0
2016-12-14 09:30:00,118.3,118.57,118.02,118.44,95470.0,111.0377,111.2911,110.7749,111.1691,95470.0
2016-12-14 10:00:00,118.44,118.66,118.25,118.57,43776.0,111.1691,111.3756,110.9908,111.2911,43776.0
2016-12-14 10:30:00,118.57,118.59,118.14,118.21,32472.0,111.2911,111.3099,110.8875,110.9532,32472.0
2016-12-14 11:00:00,118.18,118.64,118.07,118.55,53481.0,110.9251,111.3568,110.8218,111.2724,53481.0
2016-12-14 11:30:00,118.52,118.59,118.23,118.25,37679.0,111.2442,111.3099,110.972,110.9908,37679.0
2016-12-14 12:00:00,118.29,118.34,118.14,118.32,20587.0,111.0283,111.0753,110.8875,111.0565,20587.0
2016-12-14 12:30:00,118.3,118.34,118.19,118.31,11132.0,111.0377,111.0753,110.9345,111.0471,11132.0
2016-12-14 13:00:00,118.32,118.36,118.08,118.14,22344.0,111.0565,111.094,110.8312,110.8875,22344.0
2016-12-14 13:30:00,118.17,118.5,118.08,118.49,28239.0,110.9157,111.2254,110.8312,111.216,28239.0
2016-12-14 14:00:00,118.44,118.52,117.7,117.86,65727.0,111.1691,111.2442,110.4745,110.6247,65727.0
2016-12-14 14:30:00,117.89,118.36,117.84,117.99,29230.0,110.6529,111.094,110.6059,110.7467,29230.0
2016-12-14 15:00:00,117.96,118.14,117.69,117.95,73118.0,110.7186,110.8875,110.4652,110.7092,73118.0
2016-12-14 15:30:00,117.98,118.32,117.55,117.67,148838.0,110.7374,111.0565,110.3337,110.4464,148838.0
2016-12-15 09:30:00,117.79,118.19,117.14,117.79,55730.0,110.559,110.9345,109.9489,110.559,55730.0
2016-12-15 10:00:00,117.82,118.05,117.66,117.81,32473.0,110.5872,110.8031,110.437,110.5778,32473.0
2016-12-15 10:30:00,117.74,117.96,117.41,117.5,36281.0,110.5121,110.7186,110.2023,110.2868,36281.0
2016-12-15 11:00:00,117.59,117.93,117.49,117.78,22114.0,110.3713,110.6904,110.2774,110.5496,22114.0
2016-12-15 11:30:00,117.84,117.94,117.49,117.59,14427.0,110.6059,110.6998,110.2774,110.3713,14427.0
2016-12-15 12:00:00,117.59,118.0,117.56,117.91,26572.0,110.3713,110.7561,110.3431,110.6716,26572.0
2016-12-15 12:30:00,117.91,117.96,117.74,117.94,25447.0,110.6716,110.7186,110.5121,110.6998,25447.0
2016-12-15 13:00:00,117.93,118.08,117.87,117.92,32752.0,110.6904,110.8312,110.6341,110.681,32752.0
2016-12-15 13:30:00,117.94,118.02,117.27,117.45,47648.0,110.6998,110.7749,110.0709,110.2399,47648.0
2016-12-15 14:00:00,117.39,117.93,117.32,117.92,34319.0,110.1836,110.6904,110.1179,110.681,34319.0
2016-12-15 14:30:00,117.88,117.92,117.68,117.72,24433.0,110.6435,110.681,110.4558,110.4933,24433.0
2016-12-15 15:00:00,117.73,117.8,117.63,117.68,27328.0,110.5027,110.5684,110.4088,110.4558,27328.0
2016-12-15 15:30:00,117.71,117.94,117.7,117.8,130861.0,110.4839,110.6998,110.4745,110.5684,130861.0
2016-12-16 09:30:00,118.28,118.28,117.17,117.59,349772.0,111.0189,111.0189,109.9771,110.3713,349772.0
2016-12-16 10:00:00,117.64,117.86,117.36,117.72,34366.0,110.4182,110.6247,110.1554,110.4933,34366.0
2016-12-16 10:30:00,117.73,117.93,117.64,117.71,25669.0,110.5027,110.6904,110.4182,110.4839,25669.0
2016-12-16 11:00:00,117.73,117.8,117.25,117.25,20717.0,110.5027,110.5684,110.0522,110.0522,20717.0
2016-12-16 11:30:00,117.25,117.55,117.17,117.28,38756.0,110.0522,110.3337,109.9771,110.0803,38756.0
2016-12-16 12:00:00,117.33,117.37,117.14,117.21,20273.0,110.1273,110.1648,109.9489,110.0146,20273.0
2016-12-16 12:30:00,117.25,117.33,116.98,117.0,45214.0,110.0522,110.1273,109.7987,109.8175,45214.0
2016-12-16 13:00:00,116.99,117.03,116.75,116.77,37706.0,109.8081,109.8457,109.5829,109.6016,37706.0
2016-12-16 13:30:00,116.78,117.11,116.75,117.03,43081.0,109.611,109.9208,109.5829,109.8457,43081.0
2016-12-16 14:00:00,117.01,117.2,116.88,117.01,36697.0,109.8269,110.0052,109.7049,109.8269,36697.0
2016-12-16 14:30:00,116.99,117.3,116.91,117.12,44499.0,109.8081,110.0991,109.733,109.9301,44499.0
2016-12-16 15:00:00,117.12,117.23,116.94,117.1,37137.0,109.9301,110.0334,109.7612,109.9114,37137.0
2016-12-16 15:30:00,117.13,117.33,117.03,117.31,157148.0,109.9395,110.1273,109.8457,110.1085,157148.0
2016-12-19 09:30:00,117.16,117.95,117.05,117.95,38684.0,109.9677,110.7092,109.8644,110.7092,38684.0
2016-12-19 10:00:00,117.93,117.97,117.72,117.88,19385.0,110.6904,110.728,110.4933,110.6435,19385.0
2016-12-19 10:30:00,117.89,118.35,117.88,118.18,39066.0,110.6529,111.0846,110.6435,110.9251,39066.0
2016-12-19 11:00:00,118.18,118.61,118.11,118.18,29321.0,110.9251,111.3287,110.8594,110.9251,29321.0
2016-12-19 11:30:00,118.18,118.37,118.17,118.24,22194.0,110.9251,111.1034,110.9157,110.9814,22194.0
2016-12-19 12:00:00,118.23,118.31,118.15,118.31,23550.0,110.972,111.0471,110.8969,111.0471,23550.0
2016-12-19 12:30:00,118.3,118.43,118.29,118.36,14663.0,111.0377,111.1597,111.0283,111.094,14663.0
2016-12-19 13:00:00,118.34,118.42,118.19,118.38,19080.0,111.0753,111.1503,110.9345,111.1128,19080.0
2016-12-19 13:30:00,118.41,118.44,118.23,118.34,22471.0,111.141,111.1691,110.972,111.0753,22471.0
2016-12-19 14:00:00,118.37,118.49,118.35,118.42,16052.0,111.1034,111.216,111.0846,111.1503,16052.0
2016-12-19 14:30:00,118.44,118.44,118.24,118.24,18447.0,111.1691,111.1691,110.9814,110.9814,18447.0
2016-12-19 15:00:00,118.26,118.32,117.93,117.98,35757.0,111.0002,111.0565,110.6904,110.7374,35757.0
2016-12-19 15:30:00,117.99,118.18,117.76,118.15,107505.0,110.7467,110.9251,110.5309,110.8969,107505.0
2016-12-20 09:30:00,118.63,118.63,117.67,118.16,57052.0,111.3474,111.3474,110.4464,110.9063,57052.0
2016-12-20 10:00:00,118.13,118.44,118.01,118.07,26724.0,110.8781,111.1691,110.7655,110.8218,26724.0
2016-12-20 10:30:00,118.11,118.55,118.1,118.46,34201.0,110.8594,111.2724,110.85,111.1879,34201.0
2016-12-20 11:00:00,118.45,118.55,118.3,118.36,28989.0,111.1785,111.2724,111.0377,111.094,28989.0
2016-12-20 11:30:00,118.37,118.41,118.1,118.22,19637.0,111.1034,111.141,110.85,110.9626,19637.0
2016-12-20 12:00:00,118.21,118.34,118.14,118.26,13656.0,110.9532,111.0753,110.8875,111.0002,13656.0
2016-12-20 12:30:00,118.23,118.35,118.18,118.21,12167.0,110.972,111.0846,110.9251,110.9532,12167.0
2016-12-20 13:00:00,118.24,118.43,118.24,118.39,22430.0,110.9814,111.1597,110.9814,111.1222,22430.0
2016-12-20 13:30:00,118.39,118.48,118.36,118.41,24947.0,111.1222,111.2067,111.094,111.141,24947.0
2016-12-20 14:00:00,118.43,118.55,118.34,118.42,33793.0,111.1597,111.2724,111.0753,111.1503,33793.0
2016-12-20 14:30:00,118.39,118.44,118.04,118.14,23053.0,111.1222,111.1691,110.7937,110.8875,23053.0
2016-12-20 15:00:00,118.14,118.42,118.11,118.39,29678.0,110.8875,111.1503,110.8594,111.1222,29678.0
2016-12-20 15:30:00,118.42,118.49,118.31,118.39,65212.0,111.1503,111.216,111.0471,111.1222,65212.0
2016-12-21 09:30:00,118.28,118.37,117.74,118.07,43002.0,111.0189,111.1034,110.5121,110.8218,43002.0
2016-12-21 10:00:00,117.99,118.27,117.74,118.11,24260.0,110.7467,111.0095,110.5121,110.8594,24260.0
2016-12-21 10:30:00,118.07,118.16,117.55,117.64,28738.0,110.8218,110.9063,110.3337,110.4182,28738.0
2016-12-21 11:00:00,117.64,117.83,117.64,117.68,20690.0,110.4182,110.5966,110.4182,110.4558,20690.0
2016-12-21 11:30:00,117.71,117.75,117.4,117.6,35013.0,110.4839,110.5215,110.193,110.3807,35013.0
2016-12-21 12:00:00,117.58,117.8,117.58,117.76,12998.0,110.3619,110.5684,110.3619,110.5309,12998.0
2016-12-21 12:30:00,117.8,117.89,117.76,117.87,11127.0,110.5684,110.6529,110.5309,110.6341,11127.0
2016-12-21 13:00:00,117.87,117.92,117.68,117.68,13806.0,110.6341,110.681,110.4558,110.4558,13806.0
2016-12-21 13:30:00,117.72,117.75,117.67,117.71,18761.0,110.4933,110.5215,110.4464,110.4839,18761.0
2016-12-21 14:00:00,117.69,117.84,117.69,117.81,16522.0,110.4652,110.6059,110.4652,110.5778,16522.0
2016-12-21 14:30:00,117.8,117.9,117.72,117.85,27395.0,110.5684,110.6623,110.4933,110.6153,27395.0
2016-12-21 15:00:00,117.82,117.9,117.79,117.83,25834.0,110.5872,110.6623,110.559,110.5966,25834.0
2016-12-21 15:30:00,117.84,117.95,117.68,117.69,85420.0,110.6059,110.7092,110.4558,110.4652,85420.0
2016-12-22 09:30:00,117.28,117.36,116.72,117.24,59470.0,110.0803,110.1554,109.5547,110.0428,59470.0
2016-12-22 10:00:00,117.28,117.45,117.02,117.09,44415.0,110.0803,110.2399,109.8363,109.902,44415.0
2016-12-22 10:30:00,117.11,117.2,116.89,116.92,16276.0,109.9208,110.0052,109.7143,109.7424,16276.0
2016-12-22 11:00:00,116.93,117.17,116.78,116.78,25574.0,109.7518,109.9771,109.611,109.611,25574.0
2016-12-22 11:30:00,116.78,116.78,116.26,116.32,37532.0,109.611,109.611,109.1229,109.1793,37532.0
2016-12-22 12:00:00,116.29,116.49,116.29,116.36,27244.0,109.1511,109.3388,109.1511,109.2168,27244.0
2016-12-22 12:30:00,116.38,116.6,116.37,116.44,24809.0,109.2356,109.4421,109.2262,109.2919,24809.0
2016-12-22 13:00:00,116.48,116.84,116.43,116.7,27665.0,109.3294,109.6673,109.2825,109.5359,27665.0
2016-12-22 13:30:00,116.68,117.04,116.65,116.98,39872.0,109.5172,109.8551,109.489,109.7987,39872.0
2016-12-22 14:00:00,116.94,117.03,116.82,116.9,27957.0,109.7612,109.8457,109.6486,109.7237,27957.0
2016-12-22 14:30:00,116.94,116.94,116.81,116.9,15451.0,109.7612,109.7612,109.6392,109.7237,15451.0
2016-12-22 15:00:00,116.91,116.92,116.65,116.83,43151.0,109.733,109.7424,109.489,109.6579,43151.0
2016-12-22 15:30:00,116.83,116.9,116.75,116.9,96516.0,109.6579,109.7237,109.5829,109.7237,96516.0
2016-12-23 09:30:00,116.99,117.45,116.83,116.88,49863.0,109.8081,110.2399,109.6579,109.7049,49863.0
2016-12-23 10:00:00,116.9,117.02,116.6,116.63,14800.0,109.7237,109.8363,109.4421,109.4702,14800.0
2016-12-23 10:30:00,116.68,116.93,116.68,116.89,26628.0,109.5172,109.7518,109.5172,109.7143,26628.0
2016-12-23 11:00:00,116.9,116.96,116.78,116.84,12109.0,109.7237,109.78,109.611,109.6673,12109.0
2016-12-23 11:30:00,116.84,116.87,116.65,116.77,22733.0,109.6673,109.6955,109.489,109.6016,22733.0
2016-12-23 12:00:00,116.81,116.87,116.76,116.85,11050.0,109.6392,109.6955,109.5922,109.6767,11050.0
2016-12-23 12:30:00,116.86,116.9,116.71,116.72,6853.0,109.6861,109.7237,109.5453,109.5547,6853.0
2016-12-23 13:00:00,116.74,116.88,116.63,116.63,14297.0,109.5735,109.7049,109.4702,109.4702,14297.0
2016-12-23 13:30:00,116.68,116.73,116.61,116.64,6554.0,109.5172,109.5641,109.4515,109.4796,6554.0
2016-12-23 14:00:00,116.64,116.76,116.61,116.72,10161.0,109.4796,109.5922,109.4515,109.5547,10161.0
2016-12-23 14:30:00,116.71,116.76,116.68,116.75,8489.0,109.5453,109.5922,109.5172,109.5829,8489.0
2016-12-23 15:00:00,116.76,116.86,116.71,116.81,27995.0,109.5922,109.6861,109.5453,109.6392,27995.0
2016-12-23 15:30:00,116.82,116.96,116.77,116.92,49680.0,109.6486,109.78,109.6016,109.7424,49680.0
2016-12-27 09:30:00,117.36,117.94,116.87,117.43,43984.0,110.1554,110.6998,109.6955,110.2211,43984.0
2016-12-27 10:00:00,117.49,117.64,117.17,117.29,32479.0,110.2774,110.4182,109.9771,110.0897,32479.0
2016-12-27 10:30:00,117.31,117.47,117.02,117.06,25328.0,110.1085,110.2587,109.8363,109.8738,25328.0
2016-12-27 11:00:00,117.06,117.26,117.01,117.06,33360.0,109.8738,110.0616,109.8269,109.8738,33360.0
2016-12-27 11:30:00,117.12,117.27,116.86,116.89,33065.0,109.9301,110.0709,109.6861,109.7143,33065.0
2016-12-27 12:00:00,116.94,116.95,116.62,116.75,16259.0,109.7612,109.7706,109.4608,109.5829,16259.0
2016-12-27 12:30:00,116.76,116.87,116.63,116.76,11415.0,109.5922,109.6955,109.4702,109.5922,11415.0
2016-12-27 13:00:00,116.72,116.89,116.72,116.84,11290.0,109.5547,109.7143,109.5547,109.6673,11290.0
2016-12-27 13:30:00,116.84,116.95,116.81,116.91,15154.0,109.6673,109.7706,109.6392,109.733,15154.0
2016-12-27 14:00:00,116.94,117.08,116.81,116.93,30872.0,109.7612,109.8926,109.6392,109.7518,30872.0
2016-12-27 14:30:00,116.95,117.06,116.89,116.94,34808.0,109.7706,109.8738,109.7143,109.7612,34808.0
2016-12-27 15:00:00,116.95,117.11,116.93,117.06,31168.0,109.7706,109.9208,109.7518,109.8738,31168.0
2016-12-27 15:30:00,117.07,117.08,116.84,116.9,98654.0,109.8832,109.8926,109.6673,109.7237,98654.0
2016-12-28 09:30:00,116.88,116.89,115.43,115.43,69707.0,109.7049,109.7143,108.3439,108.3439,69707.0
2016-12-28 10:00:00,115.45,115.94,115.18,115.44,43208.0,108.3627,108.8226,108.1092,108.3533,43208.0
2016-12-28 10:30:00,115.47,115.64,115.31,115.64,40645.0,108.3814,108.541,108.2313,108.541,40645.0
2016-12-28 11:00:00,115.63,116.04,115.53,115.89,40869.0,108.5316,108.9164,108.4378,108.7757,40869.0
2016-12-28 11:30:00,115.89,115.94,115.75,115.83,19494.0,108.7757,108.8226,108.6442,108.7193,19494.0
2016-12-28 12:00:00,115.76,115.84,115.68,115.76,13391.0,108.6536,108.7287,108.5785,108.6536,13391.0
2016-12-28 12:30:00,115.75,115.79,115.51,115.62,20831.0,108.6442,108.6818,108.419,108.5222,20831.0
2016-12-28 13:00:00,115.65,115.77,115.57,115.65,23571.0,108.5504,108.663,108.4753,108.5504,23571.0
2016-12-28 13:30:00,115.68,115.84,115.6,115.65,14926.0,108.5785,108.7287,108.5035,108.5504,14926.0
2016-12-28 14:00:00,115.64,115.69,115.39,115.48,20134.0,108.541,108.5879,108.3063,108.3908,20134.0
2016-12-28 14:30:00,115.48,115.74,115.48,115.7,16488.0,108.3908,108.6349,108.3908,108.5973,16488.0
2016-12-28 15:00:00,115.72,115.8,115.51,115.53,37949.0,108.6161,108.6912,108.419,108.4378,37949.0
2016-12-28 15:30:00,115.5,115.59,115.37,115.45,178281.0,108.4096,108.4941,108.2876,108.3627,178281.0
2016-12-29 09:30:00,115.41,115.85,115.32,115.4,26046.0,108.3251,108.7381,108.2406,108.3157,26046.0
2016-12-29 10:00:00,115.39,115.7,115.36,115.51,25432.0,108.3063,108.5973,108.2782,108.419,25432.0
2016-12-29 10:30:00,115.51,115.51,114.92,114.97,51987.0,108.419,108.419,107.8652,107.9121,51987.0
2016-12-29 11:00:00,114.98,115.18,114.93,114.99,25266.0,107.9215,108.1092,107.8746,107.9309,25266.0
2016-12-29 11:30:00,114.99,115.09,114.93,114.96,19697.0,107.9309,108.0248,107.8746,107.9027,19697.0
2016-12-29 12:00:00,114.96,115.05,114.94,115.01,45742.0,107.9027,107.9872,107.884,107.9497,45742.0
2016-12-29 12:30:00,115.0,115.11,114.97,115.01,20367.0,107.9403,108.0435,107.9121,107.9497,20367.0
2016-12-29 13:00:00,115.01,115.09,114.98,115.0,13405.0,107.9497,108.0248,107.9215,107.9403,13405.0
2016-12-29 13:30:00,115.0,115.0,114.86,114.99,16439.0,107.9403,107.9403,107.8089,107.9309,16439.0
2016-12-29 14:00:00,114.97,115.11,114.9,114.98,20018.0,107.9121,108.0435,107.8464,107.9215,20018.0
2016-12-29 14:30:00,114.98,115.0,114.81,114.94,21719.0,107.9215,107.9403,107.762,107.884,21719.0
2016-12-29 15:00:00,114.94,115.02,114.9,115.0,29575.0,107.884,107.9591,107.8464,107.9403,29575.0
2016-12-29 15:30:00,115.0,115.05,114.86,114.93,111259.0,107.9403,107.9872,107.8089,107.8746,111259.0
2016-12-30 09:30:00,115.33,115.76,113.88,113.88,76601.0,108.25,108.6536,106.889,106.889,76601.0
2016-12-30 10:00:00,113.94,114.1,113.62,113.62,24376.0,106.9454,107.0955,106.645,106.645,24376.0
2016-12-30 10:30:00,113.6,114.19,113.54,114.14,57850.0,106.6262,107.18,106.5699,107.1331,57850.0
2016-12-30 11:00:00,114.11,114.7,114.06,114.66,63019.0,107.1049,107.6587,107.058,107.6212,63019.0
2016-12-30 11:30:00,114.65,114.82,114.63,114.77,68870.0,107.6118,107.7713,107.593,107.7244,68870.0
2016-12-30 12:00:00,114.78,114.82,114.32,114.69,58812.0,107.7338,107.7713,107.302,107.6493,58812.0
2016-12-30 12:30:00,114.64,114.73,114.26,114.41,30383.0,107.6024,107.6869,107.2457,107.3865,30383.0
2016-12-30 13:00:00,114.42,114.69,114.34,114.53,51882.0,107.3959,107.6493,107.3208,107.4991,51882.0
2016-12-30 13:30:00,114.52,114.54,114.38,114.43,62185.0,107.4898,107.5085,107.3584,107.4053,62185.0
2016-12-30 14:00:00,114.44,114.57,114.42,114.48,60681.0,107.4147,107.5367,107.3959,107.4522,60681.0
2016-12-30 14:30:00,114.47,114.62,114.33,114.41,96339.0,107.4428,107.5836,107.3114,107.3865,96339.0
2016-12-30 15:00:00,114.4,114.56,114.3,114.53,74853.0,107.3771,107.5273,107.2833,107.4991,74853.0
2016-12-30 15:30:00,114.57,114.65,114.23,114.61,236271.0,107.5367,107.6118,107.2176,107.5742,236271.0
2017-01-03 09:30:00,114.34,115.02,114.29,114.48,129159.0,107.3208,107.9591,107.2739,107.4522,129159.0
2017-01-03 10:00:00,114.57,115.21,114.54,115.2,72486.0,107.5367,108.1374,107.5085,108.128,72486.0
2017-01-03 10:30:00,115.14,115.3,115.01,115.09,162627.0,108.0717,108.2219,107.9497,108.0248,162627.0
2017-01-03 11:00:00,115.06,115.11,114.68,114.68,106259.0,107.9966,108.0435,107.6399,107.6399,106259.0
2017-01-03 11:30:00,114.7,115.0,114.69,114.98,83961.0,107.6587,107.9403,107.6493,107.9215,83961.0
2017-01-03 12:00:00,114.97,114.97,114.5,114.64,123009.0,107.9121,107.9121,107.471,107.6024,123009.0
2017-01-03 12:30:00,114.64,114.9,114.63,114.73,25764.0,107.6024,107.8464,107.593,107.6869,25764.0
2017-01-03 13:00:00,114.76,114.85,114.67,114.78,20023.0,107.715,107.7995,107.6305,107.7338,20023.0
2017-01-03 13:30:00,114.78,114.78,114.5,114.53,84133.0,107.7338,107.7338,107.471,107.4991,84133.0
2017-01-03 14:00:00,114.53,114.62,114.27,114.27,30036.0,107.4991,107.5836,107.2551,107.2551,30036.0
2017-01-03 14:30:00,114.27,114.31,114.12,114.31,39708.0,107.2551,107.2926,107.1143,107.2926,39708.0
2017-01-03 15:00:00,114.32,114.5,114.12,114.2,71651.0,107.302,107.471,107.1143,107.1894,71651.0
2017-01-03 15:30:00,114.2,114.78,114.1,114.74,147598.0,107.1894,107.7338,107.0955,107.6963,147598.0
2017-01-04 09:30:00,114.71,115.63,114.3,115.48,79655.0,107.6681,108.5316,107.2833,108.3908,79655.0
2017-01-04 10:00:00,115.41,115.48,114.75,114.81,36880.0,108.3251,108.3908,107.7056,107.762,36880.0
2017-01-04 10:30:00,114.87,114.99,114.73,114.96,52572.0,107.8183,107.9309,107.6869,107.9027,52572.0
2017-01-04 11:00:00,114.96,115.21,114.96,115.15,26875.0,107.9027,108.1374,107.9027,108.0811,26875.0
2017-01-04 11:30:00,115.15,115.32,115.12,115.15,25445.0,108.0811,108.2406,108.0529,108.0811,25445.0
2017-01-04 12:00:00,115.15,115.17,114.76,114.76,44580.0,108.0811,108.0999,107.715,107.715,44580.0
2017-01-04 12:30:00,114.75,114.83,114.69,114.69,21450.0,107.7056,107.7807,107.6493,107.6493,21450.0
2017-01-04 13:00:00,114.68,114.77,114.58,114.73,38681.0,107.6399,107.7244,107.5461,107.6869,38681.0
2017-01-04 13:30:00,114.73,114.78,114.63,114.71,19110.0,107.6869,107.7338,107.593,107.6681,19110.0
2017-01-04 14:00:00,114.72,114.93,114.71,114.82,37378.0,107.6775,107.8746,107.6681,107.7713,37378.0
2017-01-04 14:30:00,114.83,114.95,114.74,114.85,28094.0,107.7807,107.8934,107.6963,107.7995,28094.0
2017-01-04 15:00:00,114.85,114.95,114.85,114.92,54389.0,107.7995,107.8934,107.7995,107.8652,54389.0
2017-01-04 15:30:00,114.91,115.0,114.88,114.98,140929.0,107.8558,107.9403,107.8277,107.9215,140929.0
2017-01-05 09:30:00,114.78,115.18,114.5,115.03,68771.0,107.7338,108.1092,107.471,107.9684,68771.0
2017-01-05 10:00:00,115.04,115.5,115.0,115.49,40908.0,107.9778,108.4096,107.9403,108.4002,40908.0
2017-01-05 10:30:00,115.49,115.51,115.16,115.25,31670.0,108.4002,108.419,108.0905,108.1749,31670.0
2017-01-05 11:00:00,115.26,115.33,115.08,115.26,66307.0,108.1843,108.25,108.0154,108.1843,66307.0
2017-01-05 11:30:00,115.25,115.43,115.2,115.43,39992.0,108.1749,108.3439,108.128,108.3439,39992.0
2017-01-05 12:00:00,115.44,115.51,115.25,115.5,38526.0,108.3533,108.419,108.1749,108.4096,38526.0
2017-01-05 12:30:00,115.5,115.5,115.32,115.36,45602.0,108.4096,108.4096,108.2406,108.2782,45602.0
2017-01-05 13:00:00,115.37,115.41,115.22,115.24,24256.0,108.2876,108.3251,108.1468,108.1656,24256.0
2017-01-05 13:30:00,115.26,115.3,115.18,115.26,25060.0,108.1843,108.2219,108.1092,108.1843,25060.0
2017-01-05 14:00:00,115.26,115.3,115.14,115.14,34364.0,108.1843,108.2219,108.0717,108.0717,34364.0
2017-01-05 14:30:00,115.14,115.25,115.0,115.15,37024.0,108.0717,108.1749,107.9403,108.0811,37024.0
2017-01-05 15:00:00,115.17,115.57,115.17,115.57,60795.0,108.0999,108.4753,108.0999,108.4753,60795.0
2017-01-05 15:30:00,115.57,115.74,115.46,115.7,214071.0,108.4753,108.6349,108.3721,108.5973,214071.0
2017-01-06 09:30:00,115.6,116.35,115.2,115.96,77574.0,108.8191,109.5251,108.4426,109.158,77574.0
2017-01-06 10:00:00,115.91,116.06,115.63,115.89,35752.0,109.111,109.2522,108.8474,109.0921,35752.0
2017-01-06 10:30:00,115.89,116.22,115.87,116.13,84760.0,109.0921,109.4028,109.0733,109.3181,84760.0
2017-01-06 11:00:00,116.13,116.69,116.12,116.65,76575.0,109.3181,109.8452,109.3086,109.8076,76575.0
2017-01-06 11:30:00,116.66,116.75,116.35,116.46,36459.0,109.817,109.9017,109.5251,109.6287,36459.0
2017-01-06 12:00:00,116.52,116.53,116.32,116.51,28415.0,109.6852,109.6946,109.4969,109.6758,28415.0
2017-01-06 12:30:00,116.53,116.58,116.29,116.36,36482.0,109.6946,109.7417,109.4687,109.5346,36482.0
2017-01-06 13:00:00,116.38,116.61,116.28,116.45,61733.0,109.5534,109.7699,109.4593,109.6193,61733.0
2017-01-06 13:30:00,116.44,116.7,116.44,116.66,36693.0,109.6099,109.8546,109.6099,109.817,36693.0
2017-01-06 14:00:00,116.66,116.82,116.59,116.64,26698.0,109.817,109.9676,109.7511,109.7981,26698.0
2017-01-06 14:30:00,116.64,116.74,116.6,116.63,41537.0,109.7981,109.8923,109.7605,109.7887,41537.0
2017-01-06 15:00:00,116.65,116.75,116.59,116.74,49981.0,109.8076,109.9017,109.7511,109.8923,49981.0
2017-01-06 15:30:00,116.75,117.03,116.67,116.85,135365.0,109.9017,110.1653,109.8264,109.9958,135365.0
2017-01-09 09:30:00,116.89,116.98,116.4,116.46,54012.0,110.0335,110.1182,109.5722,109.6287,54012.0
2017-01-09 10:00:00,116.44,116.44,116.04,116.1,22038.0,109.6099,109.6099,109.2333,109.2898,22038.0
2017-01-09 10:30:00,116.09,116.09,115.79,116.02,61439.0,109.2804,109.2804,108.998,109.2145,61439.0
2017-01-09 11:00:00,116.01,116.24,115.96,116.1,18810.0,109.2051,109.4216,109.158,109.2898,18810.0
2017-01-09 11:30:00,116.08,116.24,115.94,116.14,31053.0,109.271,109.4216,109.1392,109.3275,31053.0
2017-01-09 12:00:00,116.14,116.25,116.09,116.25,29773.0,109.3275,109.431,109.2804,109.431,29773.0
2017-01-09 12:30:00,116.24,116.36,116.21,116.23,34244.0,109.4216,109.5346,109.3934,109.4122,34244.0
2017-01-09 13:00:00,116.22,116.32,116.16,116.32,41039.0,109.4028,109.4969,109.3463,109.4969,41039.0
2017-01-09 13:30:00,116.33,116.34,116.27,116.3,21405.0,109.5063,109.5157,109.4498,109.4781,21405.0
2017-01-09 14:00:00,116.32,116.32,116.17,116.28,22747.0,109.4969,109.4969,109.3557,109.4593,22747.0
2017-01-09 14:30:00,116.27,116.36,116.2,116.34,22826.0,109.4498,109.5346,109.3839,109.5157,22826.0
2017-01-09 15:00:00,116.35,116.57,116.35,116.55,33837.0,109.5251,109.7322,109.5251,109.7134,33837.0
2017-01-09 15:30:00,116.53,116.62,116.48,116.52,88384.0,109.6946,109.7793,109.6475,109.6852,88384.0
2017-01-10 09:30:00,116.44,116.63,115.32,115.42,46314.0,109.6099,109.7887,108.5556,108.6497,46314.0
2017-01-10 10:00:00,115.44,115.67,115.26,115.34,51758.0,108.6685,108.885,108.4991,108.5744,51758.0
2017-01-10 10:30:00,115.37,115.97,115.35,115.87,59162.0,108.6026,109.1674,108.5838,109.0733,59162.0
2017-01-10 11:00:00,115.86,116.25,115.82,116.19,21453.0,109.0639,109.431,109.0262,109.3745,21453.0
2017-01-10 11:30:00,116.26,116.57,116.17,116.39,24186.0,109.4404,109.7322,109.3557,109.5628,24186.0
2017-01-10 12:00:00,116.39,116.48,116.36,116.42,22089.0,109.5628,109.6475,109.5346,109.591,22089.0
2017-01-10 12:30:00,116.4,116.45,116.29,116.3,11139.0,109.5722,109.6193,109.4687,109.4781,11139.0
2017-01-10 13:00:00,116.31,116.42,116.31,116.32,13331.0,109.4875,109.591,109.4875,109.4969,13331.0
2017-01-10 13:30:00,116.31,116.42,116.25,116.26,20414.0,109.4875,109.591,109.431,109.4404,20414.0
2017-01-10 14:00:00,116.26,116.32,116.09,116.09,37386.0,109.4404,109.4969,109.2804,109.2804,37386.0
2017-01-10 14:30:00,116.1,116.22,116.07,116.1,37877.0,109.2898,109.4028,109.2616,109.2898,37877.0
2017-01-10 15:00:00,116.1,116.33,116.1,116.3,52601.0,109.2898,109.5063,109.2898,109.4781,52601.0
2017-01-10 15:30:00,116.3,116.52,116.09,116.11,215697.0,109.4781,109.6852,109.2804,109.2992,215697.0
2017-01-11 09:30:00,116.1,116.69,115.92,116.19,43760.0,109.2898,109.8452,109.1204,109.3745,43760.0
2017-01-11 10:00:00,116.32,116.32,115.89,116.06,19720.0,109.4969,109.4969,109.0921,109.2522,19720.0
2017-01-11 10:30:00,116.03,116.21,116.01,116.1,23928.0,109.2239,109.3934,109.2051,109.2898,23928.0
2017-01-11 11:00:00,116.14,116.16,115.72,115.72,39998.0,109.3275,109.3463,108.9321,108.9321,39998.0
2017-01-11 11:30:00,115.71,116.1,115.48,116.07,32399.0,108.9227,109.2898,108.7062,109.2616,32399.0
2017-01-11 12:00:00,116.12,116.27,115.99,116.17,24366.0,109.3086,109.4498,109.1863,109.3557,24366.0
2017-01-11 12:30:00,116.18,116.22,115.88,116.08,16186.0,109.3651,109.4028,109.0827,109.271,16186.0
2017-01-11 13:00:00,116.09,116.14,115.73,115.85,21332.0,109.2804,109.3275,108.9415,109.0545,21332.0
2017-01-11 13:30:00,115.82,116.11,115.76,115.94,35739.0,109.0262,109.2992,108.9698,109.1392,35739.0
2017-01-11 14:00:00,115.98,116.09,115.97,116.0,65860.0,109.1769,109.2804,109.1674,109.1957,65860.0
2017-01-11 14:30:00,116.0,116.22,115.92,116.05,67074.0,109.1957,109.4028,109.1204,109.2427,67074.0
2017-01-11 15:00:00,116.09,116.25,116.08,116.16,24718.0,109.2804,109.431,109.271,109.3463,24718.0
2017-01-11 15:30:00,116.17,116.42,116.1,116.37,159910.0,109.3557,109.591,109.2898,109.544,159910.0
2017-01-12 09:30:00,116.24,116.4,115.58,116.1,45497.0,109.4216,109.5722,108.8003,109.2898,45497.0
2017-01-12 10:00:00,116.03,116.03,115.37,115.57,31077.0,109.2239,109.2239,108.6026,108.7909,31077.0
2017-01-12 10:30:00,115.6,115.78,115.52,115.73,28822.0,108.8191,108.9886,108.7438,108.9415,28822.0
2017-01-12 11:00:00,115.72,116.09,115.64,115.83,89216.0,108.9321,109.2804,108.8568,109.0357,89216.0
2017-01-12 11:30:00,115.87,115.9,115.69,115.77,20091.0,109.0733,109.1015,108.9039,108.9792,20091.0
2017-01-12 12:00:00,115.78,116.35,115.76,116.34,32783.0,108.9886,109.5251,108.9698,109.5157,32783.0
2017-01-12 12:30:00,116.36,116.52,116.16,116.16,20603.0,109.5346,109.6852,109.3463,109.3463,20603.0
2017-01-12 13:00:00,116.14,116.25,116.04,116.18,29069.0,109.3275,109.431,109.2333,109.3651,29069.0
2017-01-12 13:30:00,116.19,116.47,116.16,116.4,18306.0,109.3745,109.6381,109.3463,109.5722,18306.0
2017-01-12 14:00:00,116.42,116.58,116.34,116.54,33086.0,109.591,109.7417,109.5157,109.704,33086.0
2017-01-12 14:30:00,116.54,116.77,116.52,116.75,31683.0,109.704,109.9205,109.6852,109.9017,31683.0
2017-01-12 15:00:00,116.79,116.8,116.59,116.7,28237.0,109.9393,109.9488,109.7511,109.8546,28237.0
2017-01-12 15:30:00,116.73,117.15,116.72,117.04,115791.0,109.8829,110.2782,109.8734,110.1747,115791.0
2017-01-13 09:30:00,117.03,117.27,116.64,116.79,46051.0,110.1653,110.3912,109.7981,109.9393,46051.0
2017-01-13 10:00:00,116.76,116.88,116.57,116.82,24376.0,109.9111,110.0241,109.7322,109.9676,24376.0
2017-01-13 10:30:00,116.71,116.86,116.67,116.71,22547.0,109.864,110.0052,109.8264,109.864,22547.0
2017-01-13 11:00:00,116.73,116.84,116.56,116.63,34906.0,109.8829,109.9864,109.7228,109.7887,34906.0
2017-01-13 11:30:00,116.63,116.69,116.51,116.68,27864.0,109.7887,109.8452,109.6758,109.8358,27864.0
2017-01-13 12:00:00,116.69,116.94,116.69,116.81,30801.0,109.8452,110.0805,109.8452,109.9582,30801.0
2017-01-13 12:30:00,116.84,117.11,116.82,117.1,16048.0,109.9864,110.2406,109.9676,110.2312,16048.0
2017-01-13 13:00:00,117.13,117.17,117.09,117.1,14716.0,110.2594,110.2971,110.2217,110.2312,14716.0
2017-01-13 13:30:00,117.11,117.13,116.97,117.0,22051.0,110.2406,110.2594,110.1088,110.137,22051.0
2017-01-13 14:00:00,116.99,117.09,116.95,116.97,23693.0,110.1276,110.2217,110.09,110.1088,23693.0
2017-01-13 14:30:00,116.93,117.06,116.91,117.05,13049.0,110.0711,110.1935,110.0523,110.1841,13049.0
2017-01-13 15:00:00,117.06,117.06,116.93,116.96,26203.0,110.1935,110.1935,110.0711,110.0994,26203.0
2017-01-13 15:30:00,116.96,117.11,116.92,117.1,97442.0,110.0994,110.2406,110.0617,110.2312,97442.0
2017-01-17 09:30:00,116.96,117.31,115.59,115.59,97020.0,110.0994,110.4288,108.8097,108.8097,97020.0
2017-01-17 10:00:00,115.68,116.49,115.61,116.38,43829.0,108.8945,109.6569,108.8286,109.5534,43829.0
2017-01-17 10:30:00,116.41,116.49,116.26,116.38,43004.0,109.5816,109.6569,109.4404,109.5534,43004.0
2017-01-17 11:00:00,116.38,116.5,115.94,116.14,37521.0,109.5534,109.6664,109.1392,109.3275,37521.0
2017-01-17 11:30:00,116.13,116.27,115.98,116.27,17876.0,109.3181,109.4498,109.1769,109.4498,17876.0
2017-01-17 12:00:00,116.25,116.3,116.0,116.04,20363.0,109.431,109.4781,109.1957,109.2333,20363.0
2017-01-17 12:30:00,116.02,116.05,115.79,115.79,16735.0,109.2145,109.2427,108.998,108.998,16735.0
2017-01-17 13:00:00,115.8,116.13,115.8,116.11,19816.0,109.0074,109.3181,109.0074,109.2992,19816.0
2017-01-17 13:30:00,116.11,116.19,115.95,116.01,30971.0,109.2992,109.3745,109.1486,109.2051,30971.0
2017-01-17 14:00:00,115.96,116.11,115.82,115.84,16056.0,109.158,109.2992,109.0262,109.0451,16056.0
2017-01-17 14:30:00,115.79,115.88,115.68,115.8,23946.0,108.998,109.0827,108.8945,109.0074,23946.0
2017-01-17 15:00:00,115.81,115.88,115.66,115.81,41831.0,109.0168,109.0827,108.8756,109.0168,41831.0
2017-01-17 15:30:00,115.79,116.12,115.78,116.09,117823.0,108.998,109.3086,108.9886,109.2804,117823.0
2017-01-18 09:30:00,116.6,116.86,115.77,116.5,46123.0,109.7605,110.0052,108.9792,109.6664,46123.0
2017-01-18 10:00:00,116.47,116.48,115.89,115.91,30341.0,109.6381,109.6475,109.0921,109.111,30341.0
2017-01-18 10:30:00,115.94,116.14,115.88,116.14,23399.0,109.1392,109.3275,109.0827,109.3275,23399.0
2017-01-18 11:00:00,116.1,116.14,115.97,116.11,19313.0,109.2898,109.3275,109.1674,109.2992,19313.0
2017-01-18 11:30:00,116.13,116.13,115.62,115.74,32613.0,109.3181,109.3181,108.838,108.9509,32613.0
2017-01-18 12:00:00,115.73,115.96,115.71,115.91,56175.0,108.9415,109.158,108.9227,109.111,56175.0
2017-01-18 12:30:00,115.93,116.03,115.74,115.75,22238.0,109.1298,109.2239,108.9509,108.9603,22238.0
2017-01-18 13:00:00,115.73,115.9,115.73,115.75,22008.0,108.9415,109.1015,108.9415,108.9603,22008.0
2017-01-18 13:30:00,115.78,115.88,115.73,115.75,21713.0,108.9886,109.0827,108.9415,108.9603,21713.0
2017-01-18 14:00:00,115.73,115.89,115.69,115.84,39448.0,108.9415,109.0921,108.9039,109.0451,39448.0
2017-01-18 14:30:00,115.83,115.86,115.7,115.77,25471.0,109.0357,109.0639,108.9133,108.9792,25471.0
2017-01-18 15:00:00,115.78,115.89,115.71,115.8,37600.0,108.9886,109.0921,108.9227,109.0074,37600.0
2017-01-18 15:30:00,115.79,115.91,115.77,115.79,99149.0,108.998,109.111,108.9792,108.998,99149.0
2017-01-19 09:30:00,116.07,116.4,115.61,116.01,58041.0,109.2616,109.5722,108.8286,109.2051,58041.0
2017-01-19 10:00:00,116.06,116.17,115.53,115.53,34448.0,109.2522,109.3557,108.7532,108.7532,34448.0
2017-01-19 10:30:00,115.54,115.55,115.2,115.38,59707.0,108.7627,108.7721,108.4426,108.612,59707.0
2017-01-19 11:00:00,115.34,115.35,115.07,115.26,90108.0,108.5744,108.5838,108.3202,108.4991,90108.0
2017-01-19 11:30:00,115.29,115.53,115.27,115.39,30425.0,108.5273,108.7532,108.5085,108.6215,30425.0
2017-01-19 12:00:00,115.44,115.55,115.35,115.5,49380.0,108.6685,108.7721,108.5838,108.725,49380.0
2017-01-19 12:30:00,115.52,115.72,115.52,115.7,44641.0,108.7438,108.9321,108.7438,108.9133,44641.0
2017-01-19 13:00:00,115.72,115.74,115.53,115.6,32365.0,108.9321,108.9509,108.7532,108.8191,32365.0
2017-01-19 13:30:00,115.6,115.73,115.59,115.71,16921.0,108.8191,108.9415,108.8097,108.9227,16921.0
2017-01-19 14:00:00,115.65,115.77,115.47,115.77,46777.0,108.8662,108.9792,108.6968,108.9792,46777.0
2017-01-19 14:30:00,115.79,115.79,115.59,115.61,49088.0,108.998,108.998,108.8097,108.8286,49088.0
2017-01-19 15:00:00,115.62,115.97,115.58,115.9,75402.0,108.838,109.1674,108.8003,109.1015,75402.0
2017-01-19 15:30:00,115.9,116.02,115.78,115.93,168525.0,109.1015,109.2145,108.9886,109.1298,168525.0
2017-01-20 09:30:00,116.48,116.84,115.78,116.84,112925.0,109.6475,109.9864,108.9886,109.9864,112925.0
2017-01-20 10:00:00,116.86,116.96,116.64,116.69,27661.0,110.0052,110.0994,109.7981,109.8452,27661.0
2017-01-20 10:30:00,116.69,116.8,116.31,116.65,277101.0,109.8452,109.9488,109.4875,109.8076,277101.0
2017-01-20 11:00:00,116.67,116.94,116.65,116.76,175836.0,109.8264,110.0805,109.8076,109.9111,175836.0
2017-01-20 11:30:00,116.8,117.14,116.8,117.06,47124.0,109.9488,110.2688,109.9488,110.1935,47124.0
2017-01-20 12:00:00,117.08,117.21,116.72,116.9,52619.0,110.2123,110.3347,109.8734,110.0429,52619.0
2017-01-20 12:30:00,116.85,116.85,116.4,116.59,33998.0,109.9958,109.9958,109.5722,109.7511,33998.0
2017-01-20 13:00:00,116.57,116.68,116.43,116.44,14639.0,109.7322,109.8358,109.6005,109.6099,14639.0
2017-01-20 13:30:00,116.49,116.56,116.34,116.34,12329.0,109.6569,109.7228,109.5157,109.5157,12329.0
2017-01-20 14:00:00,116.32,116.47,116.23,116.37,19271.0,109.4969,109.6381,109.4122,109.544,19271.0
2017-01-20 14:30:00,116.41,116.51,116.36,116.49,23277.0,109.5816,109.6758,109.5346,109.6569,23277.0
2017-01-20 15:00:00,116.5,116.65,116.42,116.42,41732.0,109.6664,109.8076,109.591,109.591,41732.0
2017-01-20 15:30:00,116.44,117.11,116.43,117.1,217423.0,109.6099,110.2406,109.6005,110.2312,217423.0
2017-01-23 09:30:00,117.05,117.45,116.72,116.77,39589.0,110.1841,110.5606,109.8734,109.9205,39589.0
2017-01-23 10:00:00,116.81,117.2,116.79,117.12,33232.0,109.9582,110.3253,109.9393,110.25,33232.0
2017-01-23 10:30:00,117.1,117.1,116.75,116.79,25920.0,110.2312,110.2312,109.9017,109.9393,25920.0
2017-01-23 11:00:00,116.78,116.85,116.54,116.73,26441.0,109.9299,109.9958,109.704,109.8829,26441.0
2017-01-23 11:30:00,116.73,116.79,116.23,116.35,32883.0,109.8829,109.9393,109.4122,109.5251,32883.0
2017-01-23 12:00:00,116.41,116.55,116.29,116.53,38285.0,109.5816,109.7134,109.4687,109.6946,38285.0
2017-01-23 12:30:00,116.55,116.77,116.53,116.67,152398.0,109.7134,109.9205,109.6946,109.8264,152398.0
2017-01-23 13:00:00,116.69,117.12,116.65,117.03,93079.0,109.8452,110.25,109.8076,110.1653,93079.0
2017-01-23 13:30:00,117.04,117.28,116.98,117.06,128509.0,110.1747,110.4006,110.1182,110.1935,128509.0
2017-01-23 14:00:00,117.02,117.06,116.68,116.74,33734.0,110.1558,110.1935,109.8358,109.8923,33734.0
2017-01-23 14:30:00,116.76,117.03,116.76,116.98,23146.0,109.9111,110.1653,109.9111,110.1182,23146.0
2017-01-23 15:00:00,117.0,117.11,116.91,117.03,32711.0,110.137,110.2406,110.0523,110.1653,32711.0
2017-01-23 15:30:00,117.01,117.17,116.92,117.1,138540.0,110.1464,110.2971,110.0617,110.2312,138540.0
2017-01-24 09:30:00,117.72,118.24,117.48,117.5,138275.0,110.8148,111.3043,110.5889,110.6077,138275.0
2017-01-24 10:00:00,117.46,117.8,117.27,117.74,38139.0,110.57,110.8901,110.3912,110.8336,38139.0
2017-01-24 10:30:00,117.76,117.78,117.6,117.68,29852.0,110.8524,110.8713,110.7018,110.7771,29852.0
2017-01-24 11:00:00,117.69,118.01,117.66,117.93,47030.0,110.7865,111.0878,110.7583,111.0125,47030.0
2017-01-24 11:30:00,117.96,118.19,117.92,117.99,36265.0,111.0407,111.2572,111.0031,111.069,36265.0
2017-01-24 12:00:00,118.01,118.18,117.91,118.15,70977.0,111.0878,111.2478,110.9936,111.2196,70977.0
2017-01-24 12:30:00,118.17,118.2,118.1,118.17,10967.0,111.2384,111.2666,111.1725,111.2384,10967.0
2017-01-24 13:00:00,118.14,118.33,118.06,118.21,39697.0,111.2102,111.389,111.1348,111.276,39697.0
2017-01-24 13:30:00,118.21,118.49,118.2,118.36,41109.0,111.276,111.5396,111.2666,111.4172,41109.0
2017-01-24 14:00:00,118.37,118.52,118.33,118.46,25878.0,111.4267,111.5679,111.389,111.5114,25878.0
2017-01-24 14:30:00,118.47,118.71,118.46,118.67,30811.0,111.5208,111.7467,111.5114,111.7091,30811.0
2017-01-24 15:00:00,118.66,118.81,118.58,118.76,43920.0,111.6996,111.8409,111.6243,111.7938,43920.0
2017-01-24 15:30:00,118.74,118.85,118.69,118.76,130462.0,111.775,111.8785,111.7279,111.7938,130462.0
2017-01-25 09:30:00,119.64,119.81,119.08,119.63,74760.0,112.6222,112.7822,112.095,112.6128,74760.0
2017-01-25 10:00:00,119.7,120.02,119.48,119.86,72826.0,112.6786,112.9799,112.4716,112.8293,72826.0
2017-01-25 10:30:00,119.87,120.08,119.8,119.88,48369.0,112.8387,113.0364,112.7728,112.8481,48369.0
2017-01-25 11:00:00,119.88,120.1,119.84,120.06,59828.0,112.8481,113.0552,112.8104,113.0175,59828.0
2017-01-25 11:30:00,120.06,120.14,119.97,120.11,43323.0,113.0175,113.0928,112.9328,113.0646,43323.0
2017-01-25 12:00:00,120.11,120.28,120.02,120.23,62443.0,113.0646,113.2246,112.9799,113.1776,62443.0
2017-01-25 12:30:00,120.23,120.46,120.22,120.46,70952.0,113.1776,113.3941,113.1681,113.3941,70952.0
2017-01-25 13:00:00,120.47,120.53,120.33,120.42,72020.0,113.4035,113.46,113.2717,113.3564,72020.0
2017-01-25 13:30:00,120.43,120.55,120.13,120.14,88771.0,113.3658,113.4788,113.0834,113.0928,88771.0
2017-01-25 14:00:00,120.09,120.14,119.76,119.78,60115.0,113.0458,113.0928,112.7351,112.754,60115.0
2017-01-25 14:30:00,119.78,119.82,119.63,119.73,63614.0,112.754,112.7916,112.6128,112.7069,63614.0
2017-01-25 15:00:00,119.72,119.77,119.52,119.65,71583.0,112.6975,112.7445,112.5092,112.6316,71583.0
2017-01-25 15:30:00,119.65,120.03,119.59,120.02,332497.0,112.6316,112.9893,112.5751,112.9799,332497.0
2017-01-26 09:30:00,120.0,120.11,119.02,119.02,95046.0,112.961,113.0646,112.0385,112.0385,95046.0
2017-01-26 10:00:00,119.06,119.19,118.89,119.01,70166.0,112.0762,112.1986,111.9162,112.0291,70166.0
2017-01-26 10:30:00,119.0,119.26,118.71,118.89,88162.0,112.0197,112.2645,111.7467,111.9162,88162.0
2017-01-26 11:00:00,118.91,118.95,118.65,118.76,81368.0,111.935,111.9726,111.6902,111.7938,81368.0
2017-01-26 11:30:00,118.75,118.86,118.68,118.7,44725.0,111.7844,111.8879,111.7185,111.7373,44725.0
2017-01-26 12:00:00,118.71,118.78,118.64,118.7,25360.0,111.7467,111.8126,111.6808,111.7373,25360.0
2017-01-26 12:30:00,118.71,118.96,118.66,118.94,40836.0,111.7467,111.9821,111.6996,111.9632,40836.0
2017-01-26 13:00:00,118.95,118.99,118.8,118.88,30859.0,111.9726,112.0103,111.8314,111.9067,30859.0
2017-01-26 13:30:00,118.89,118.97,118.83,118.84,38337.0,111.9162,111.9915,111.8597,111.8691,38337.0
2017-01-26 14:00:00,118.86,118.99,118.83,118.95,49495.0,111.8879,112.0103,111.8597,111.9726,49495.0
2017-01-26 14:30:00,118.99,119.01,118.68,118.68,32730.0,112.0103,112.0291,111.7185,111.7185,32730.0
2017-01-26 15:00:00,118.69,118.82,118.66,118.7,64060.0,111.7279,111.8503,111.6996,111.7373,64060.0
2017-01-26 15:30:00,118.7,118.77,118.38,118.46,166903.0,111.7373,111.8032,111.4361,111.5114,166903.0
2017-01-27 09:30:00,119.12,119.26,118.69,118.77,65084.0,112.1327,112.2645,111.7279,111.8032,65084.0
2017-01-27 10:00:00,118.74,118.9,118.31,118.32,54730.0,111.775,111.9256,111.3702,111.3796,54730.0
2017-01-27 10:30:00,118.4,118.78,118.4,118.64,29428.0,111.4549,111.8126,111.4549,111.6808,29428.0
2017-01-27 11:00:00,118.64,118.76,118.57,118.68,21604.0,111.6808,111.7938,111.6149,111.7185,21604.0
2017-01-27 11:30:00,118.71,118.73,118.46,118.48,24811.0,111.7467,111.7655,111.5114,111.5302,24811.0
2017-01-27 12:00:00,118.5,118.59,118.48,118.55,19845.0,111.549,111.6338,111.5302,111.5961,19845.0
2017-01-27 12:30:00,118.53,118.53,118.38,118.41,25690.0,111.5773,111.5773,111.4361,111.4643,25690.0
2017-01-27 13:00:00,118.42,118.42,118.28,118.29,27352.0,111.4737,111.4737,111.3419,111.3514,27352.0
2017-01-27 13:30:00,118.29,118.36,118.21,118.21,34544.0,111.3514,111.4172,111.276,111.276,34544.0
2017-01-27 14:00:00,118.22,118.47,118.21,118.47,22795.0,111.2855,111.5208,111.276,111.5208,22795.0
2017-01-27 14:30:00,118.46,118.55,118.43,118.48,26701.0,111.5114,111.5961,111.4831,111.5302,26701.0
2017-01-27 15:00:00,118.47,118.5,118.4,118.4,37222.0,111.5208,111.549,111.4549,111.4549,37222.0
2017-01-27 15:30:00,118.41,118.61,118.4,118.6,115631.0,111.4643,111.6526,111.4549,111.6432,115631.0
2017-01-30 09:30:00,118.49,118.54,117.51,117.89,71474.0,111.5396,111.5867,110.6171,110.9748,71474.0
2017-01-30 10:00:00,117.92,117.92,117.35,117.46,40175.0,111.0031,111.0031,110.4665,110.57,40175.0
2017-01-30 10:30:00,117.48,117.64,117.32,117.55,29253.0,110.5889,110.7395,110.4383,110.6548,29253.0
2017-01-30 11:00:00,117.52,117.76,117.31,117.64,30876.0,110.6265,110.8524,110.4288,110.7395,30876.0
2017-01-30 11:30:00,117.61,117.79,117.56,117.77,21538.0,110.7112,110.8807,110.6642,110.8619,21538.0
2017-01-30 12:00:00,117.76,117.98,117.7,117.85,19062.0,110.8524,111.0595,110.796,110.9372,19062.0
2017-01-30 12:30:00,117.82,117.92,117.69,117.91,67854.0,110.9089,111.0031,110.7865,110.9936,67854.0
2017-01-30 13:00:00,117.92,118.08,117.9,118.02,17127.0,111.0031,111.1537,110.9842,111.0972,17127.0
2017-01-30 13:30:00,118.04,118.05,117.84,117.97,25852.0,111.116,111.1254,110.9277,111.0501,25852.0
2017-01-30 14:00:00,118.03,118.23,117.99,118.2,23558.0,111.1066,111.2949,111.069,111.2666,23558.0
2017-01-30 14:30:00,118.22,118.28,118.13,118.26,29448.0,111.2855,111.3419,111.2007,111.3231,29448.0
2017-01-30 15:00:00,118.21,118.3,118.13,118.27,38399.0,111.276,111.3608,111.2007,111.3325,38399.0
2017-01-30 15:30:00,118.28,118.55,118.24,118.53,132749.0,111.3419,111.5961,111.3043,111.5773,132749.0
2017-01-31 09:30:00,118.42,118.5,117.75,117.85,45539.0,111.4737,111.549,110.843,110.9372,45539.0
2017-01-31 10:00:00,117.84,118.19,117.61,118.05,69465.0,110.9277,111.2572,110.7112,111.1254,69465.0
2017-01-31 10:30:00,118.08,118.12,117.77,117.92,41540.0,111.1537,111.1913,110.8619,111.0031,41540.0
2017-01-31 11:00:00,117.92,118.12,117.9,118.0,27998.0,111.0031,111.1913,110.9842,111.0784,27998.0
2017-01-31 11:30:00,118.01,118.05,117.84,117.9,37873.0,111.0878,111.1254,110.9277,110.9842,37873.0
2017-01-31 12:00:00,117.89,118.1,117.88,117.95,48119.0,110.9748,111.1725,110.9654,111.0313,48119.0
2017-01-31 12:30:00,117.95,118.0,117.87,117.9,24331.0,111.0313,111.0784,110.956,110.9842,24331.0
2017-01-31 13:00:00,117.9,117.92,117.73,117.87,28932.0,110.9842,111.0031,110.8242,110.956,28932.0
2017-01-31 13:30:00,117.92,118.0,117.7,117.84,42611.0,111.0031,111.0784,110.796,110.9277,42611.0
2017-01-31 14:00:00,117.85,118.17,117.82,118.17,49752.0,110.9372,111.2384,110.9089,111.2384,49752.0
2017-01-31 14:30:00,118.17,118.44,118.07,118.39,31013.0,111.2384,111.4926,111.1443,111.4455,31013.0
2017-01-31 15:00:00,118.39,118.5,118.32,118.38,47972.0,111.4455,111.549,111.3796,111.4361,47972.0
2017-01-31 15:30:00,118.37,118.58,118.37,118.56,158763.0,111.4267,111.6243,111.4267,111.6055,158763.0
2017-02-01 09:30:00,118.49,118.99,118.22,118.32,118819.0,111.5396,112.0103,111.2855,111.3796,118819.0
2017-02-01 10:00:00,118.37,118.51,118.0,118.13,36379.0,111.4267,111.5584,111.0784,111.2007,36379.0
2017-02-01 10:30:00,118.11,118.18,117.7,117.75,39091.0,111.1819,111.2478,110.796,110.843,39091.0
2017-02-01 11:00:00,117.77,117.95,117.47,117.49,37605.0,110.8619,111.0313,110.5795,110.5983,37605.0
2017-02-01 11:30:00,117.48,117.8,117.47,117.67,28426.0,110.5889,110.8901,110.5795,110.7677,28426.0
2017-02-01 12:00:00,117.66,117.71,117.5,117.57,26158.0,110.7583,110.8054,110.6077,110.6736,26158.0
2017-02-01 12:30:00,117.61,117.95,117.61,117.88,18811.0,110.7112,111.0313,110.7112,110.9654,18811.0
2017-02-01 13:00:00,117.87,117.94,117.63,117.63,22059.0,110.956,111.0219,110.7301,110.7301,22059.0
2017-02-01 13:30:00,117.58,117.66,117.53,117.62,19687.0,110.683,110.7583,110.6359,110.7207,19687.0
2017-02-01 14:00:00,117.57,117.95,117.55,117.74,35331.0,110.6736,111.0313,110.6548,110.8336,35331.0
2017-02-01 14:30:00,117.74,117.74,117.39,117.4,48759.0,110.8336,110.8336,110.5041,110.5136,48759.0
2017-02-01 15:00:00,117.41,117.62,117.41,117.58,36548.0,110.523,110.7207,110.523,110.683,36548.0
2017-02-01 15:30:00,117.58,117.78,117.4,117.72,189393.0,110.683,110.8713,110.5136,110.8148,189393.0
2017-02-02 09:30:00,117.21,117.79,116.43,117.61,80353.0,110.3347,110.8807,109.6005,110.7112,80353.0
2017-02-02 10:00:00,117.65,117.83,117.46,117.58,26601.0,110.7489,110.9183,110.57,110.683,26601.0
2017-02-02 10:30:00,117.61,117.86,117.58,117.86,33822.0,110.7112,110.9466,110.683,110.9466,33822.0
2017-02-02 11:00:00,117.9,118.19,117.9,118.03,44077.0,110.9842,111.2572,110.9842,111.1066,44077.0
2017-02-02 11:30:00,118.03,118.03,117.47,117.53,29499.0,111.1066,111.1066,110.5795,110.6359,29499.0
2017-02-02 12:00:00,117.53,117.69,117.47,117.55,26721.0,110.6359,110.7865,110.5795,110.6548,26721.0
2017-02-02 12:30:00,117.51,117.87,117.48,117.8,16896.0,110.6171,110.956,110.5889,110.8901,16896.0
2017-02-02 13:00:00,117.82,117.85,117.67,117.67,24999.0,110.9089,110.9372,110.7677,110.7677,24999.0
2017-02-02 13:30:00,117.7,117.98,117.7,117.88,22865.0,110.796,111.0595,110.796,110.9654,22865.0
2017-02-02 14:00:00,117.88,117.93,117.64,117.64,23135.0,110.9654,111.0125,110.7395,110.7395,23135.0
2017-02-02 14:30:00,117.62,117.69,117.45,117.59,33551.0,110.7207,110.7865,110.5606,110.6924,33551.0
2017-02-02 15:00:00,117.61,117.89,117.61,117.88,45844.0,110.7112,110.9748,110.7112,110.9654,45844.0
2017-02-02 15:30:00,117.88,117.89,117.67,117.84,103090.0,110.9654,110.9748,110.7677,110.9277,103090.0
2017-02-03 09:30:00,118.54,119.25,118.37,118.69,60329.0,111.5867,112.255,111.4267,111.7279,60329.0
2017-02-03 10:00:00,118.64,119.04,118.61,118.82,38231.0,111.6808,112.0574,111.6526,111.8503,38231.0
2017-02-03 10:30:00,118.87,118.89,118.56,118.68,47595.0,111.8973,111.9162,111.6055,111.7185,47595.0
2017-02-03 11:00:00,118.67,118.96,118.58,118.71,34069.0,111.7091,111.9821,111.6243,111.7467,34069.0
2017-02-03 11:30:00,118.71,118.82,118.59,118.78,24250.0,111.7467,111.8503,111.6338,111.8126,24250.0
2017-02-03 12:00:00,118.81,118.87,118.72,118.75,21507.0,111.8409,111.8973,111.7561,111.7844,21507.0
2017-02-03 12:30:00,118.74,118.8,118.67,118.75,25651.0,111.775,111.8314,111.7091,111.7844,25651.0
2017-02-03 13:00:00,118.74,118.74,118.57,118.58,35931.0,111.775,111.775,111.6149,111.6243,35931.0
2017-02-03 13:30:00,118.58,118.75,118.53,118.61,38315.0,111.6243,111.7844,111.5773,111.6526,38315.0
2017-02-03 14:00:00,118.64,118.67,118.54,118.59,16653.0,111.6808,111.7091,111.5867,111.6338,16653.0
2017-02-03 14:30:00,118.59,118.62,118.49,118.56,34009.0,111.6338,111.662,111.5396,111.6055,34009.0
2017-02-03 15:00:00,118.56,118.63,118.49,118.5,59464.0,111.6055,111.6714,111.5396,111.549,59464.0
2017-02-03 15:30:00,118.5,118.56,118.32,118.38,111646.0,111.549,111.6055,111.3796,111.4361,111646.0
2017-02-06 09:30:00,118.09,118.17,117.53,117.74,46205.0,111.1631,111.2384,110.6359,110.8336,46205.0
2017-02-06 10:00:00,117.73,117.75,117.4,117.57,39182.0,110.8242,110.843,110.5136,110.6736,39182.0
2017-02-06 10:30:00,117.57,117.57,117.28,117.44,47252.0,110.6736,110.6736,110.4006,110.5512,47252.0
2017-02-06 11:00:00,117.46,117.97,117.46,117.97,36508.0,110.57,111.0501,110.57,111.0501,36508.0
2017-02-06 11:30:00,117.93,118.13,117.85,118.13,27323.0,111.0125,111.2007,110.9372,111.2007,27323.0
2017-02-06 12:00:00,118.09,118.1,117.99,118.04,20026.0,111.1631,111.1725,111.069,111.116,20026.0
2017-02-06 12:30:00,118.03,118.06,117.87,117.9,19830.0,111.1066,111.1348,110.956,110.9842,19830.0
2017-02-06 13:00:00,117.9,117.95,117.75,117.79,20726.0,110.9842,111.0313,110.843,110.8807,20726.0
2017-02-06 13:30:00,117.79,117.89,117.71,117.86,22882.0,110.8807,110.9748,110.8054,110.9466,22882.0
2017-02-06 14:00:00,117.86,117.86,117.68,117.77,46267.0,110.9466,110.9466,110.7771,110.8619,46267.0
2017-02-06 14:30:00,117.79,117.91,117.72,117.91,27771.0,110.8807,110.9936,110.8148,110.9936,27771.0
2017-02-06 15:00:00,117.88,117.95,117.84,117.85,41205.0,110.9654,111.0313,110.9277,110.9372,41205.0
2017-02-06 15:30:00,117.86,117.91,117.74,117.88,103527.0,110.9466,110.9936,110.8336,110.9654,103527.0
2017-02-07 09:30:00,118.24,118.59,117.88,117.9,31441.0,111.3043,111.6338,110.9654,110.9842,31441.0
2017-02-07 10:00:00,117.9,117.99,117.63,117.64,36202.0,110.9842,111.069,110.7301,110.7395,36202.0
2017-02-07 10:30:00,117.6,117.66,117.49,117.53,49742.0,110.7018,110.7583,110.5983,110.6359,49742.0
2017-02-07 11:00:00,117.53,117.63,117.33,117.47,47871.0,110.6359,110.7301,110.4477,110.5795,47871.0
2017-02-07 11:30:00,117.49,117.73,117.39,117.53,34611.0,110.5983,110.8242,110.5041,110.6359,34611.0
2017-02-07 12:00:00,117.52,117.67,117.42,117.46,35453.0,110.6265,110.7677,110.5324,110.57,35453.0
2017-02-07 12:30:00,117.42,117.56,117.31,117.45,24567.0,110.5324,110.6642,110.4288,110.5606,24567.0
2017-02-07 13:00:00,117.48,117.62,117.39,117.49,23097.0,110.5889,110.7207,110.5041,110.5983,23097.0
2017-02-07 13:30:00,117.47,117.65,117.38,117.64,24067.0,110.5795,110.7489,110.4947,110.7395,24067.0
2017-02-07 14:00:00,117.65,117.74,117.39,117.42,43725.0,110.7489,110.8336,110.5041,110.5324,43725.0
2017-02-07 14:30:00,117.41,117.45,117.2,117.38,51979.0,110.523,110.5606,110.3253,110.4947,51979.0
2017-02-07 15:00:00,117.39,117.49,117.26,117.33,49096.0,110.5041,110.5983,110.3818,110.4477,49096.0
2017-02-07 15:30:00,117.36,117.52,117.21,117.49,88196.0,110.4759,110.6265,110.3347,110.5983,88196.0
2017-02-08 09:30:00,111.96,116.5,111.9,115.81,1091418.0,105.3927,109.6664,105.3362,109.0168,1091418.0
2017-02-08 10:00:00,115.78,116.81,115.78,116.8,210363.0,108.9886,109.9582,108.9886,109.9488,210363.0
2017-02-08 10:30:00,116.8,117.07,116.46,116.92,138230.0,109.9488,110.2029,109.6287,110.0617,138230.0
2017-02-08 11:00:00,116.91,117.29,116.8,117.11,105979.0,110.0523,110.41,109.9488,110.2406,105979.0
2017-02-08 11:30:00,117.05,117.27,116.77,117.27,115472.0,110.1841,110.3912,109.9205,110.3912,115472.0
2017-02-08 12:00:00,117.23,117.66,117.13,117.16,87385.0,110.3535,110.7583,110.2594,110.2876,87385.0
2017-02-08 12:30:00,117.16,117.32,116.57,116.6,57221.0,110.2876,110.4383,109.7322,109.7605,57221.0
2017-02-08 13:00:00,116.59,117.29,116.59,117.05,60394.0,109.7511,110.41,109.7511,110.1841,60394.0
2017-02-08 13:30:00,117.09,117.11,116.71,116.73,54811.0,110.2217,110.2406,109.864,109.8829,54811.0
2017-02-08 14:00:00,116.71,116.93,116.63,116.63,61987.0,109.864,110.0711,109.7887,109.7887,61987.0
2017-02-08 14:30:00,116.62,116.88,116.57,116.66,83486.0,109.7793,110.0241,109.7322,109.817,83486.0
2017-02-08 15:00:00,116.64,116.73,116.49,116.62,109975.0,109.7981,109.8829,109.6569,109.7793,109975.0
2017-02-08 15:30:00,116.61,116.79,116.48,116.54,267750.0,109.7699,109.9393,109.6475,109.704,267750.0
2017-02-09 09:30:00,116.55,117.0,116.05,116.74,90065.0,109.7134,110.137,109.2427,109.8923,90065.0
2017-02-09 10:00:00,116.81,117.27,116.73,117.0,71959.0,109.9582,110.3912,109.8829,110.137,71959.0
2017-02-09 10:30:00,117.03,117.11,116.75,116.84,65953.0,110.1653,110.2406,109.9017,109.9864,65953.0
2017-02-09 11:00:00,116.87,116.91,116.71,116.71,89341.0,110.0146,110.0523,109.864,109.864,89341.0
2017-02-09 11:30:00,116.73,116.77,116.46,116.56,62077.0,109.8829,109.9205,109.6287,109.7228,62077.0
2017-02-09 12:00:00,116.59,116.77,116.38,116.42,73422.0,109.7511,109.9205,109.5534,109.591,73422.0
2017-02-09 12:30:00,116.4,116.47,116.26,116.27,57012.0,109.5722,109.6381,109.4404,109.4498,57012.0
2017-02-09 13:00:00,116.26,116.5,116.2,116.33,61008.0,109.4404,109.6664,109.3839,109.5063,61008.0
2017-02-09 13:30:00,116.38,116.39,116.23,116.24,43771.0,109.5534,109.5628,109.4122,109.4216,43771.0
2017-02-09 14:00:00,116.26,116.5,116.18,116.32,59549.0,109.4404,109.6664,109.3651,109.4969,59549.0
2017-02-09 14:30:00,116.31,116.41,116.13,116.19,61617.0,109.4875,109.5816,109.3181,109.3745,61617.0
2017-02-09 15:00:00,116.19,116.31,115.91,115.93,115988.0,109.3745,109.4875,109.111,109.1298,115988.0
2017-02-09 15:30:00,115.94,116.19,115.8,116.09,511851.0,109.1392,109.3745,109.0074,109.2804,511851.0
2017-02-10 09:30:00,116.56,116.88,115.89,116.16,292600.0,109.7228,110.0241,109.0921,109.3463,292600.0
2017-02-10 10:00:00,116.17,117.12,116.17,117.1,120539.0,109.3557,110.25,109.3557,110.2312,120539.0
2017-02-10 10:30:00,117.07,117.08,116.86,116.89,43538.0,110.2029,110.2123,110.0052,110.0335,43538.0
2017-02-10 11:00:00,116.88,117.03,116.66,116.93,86711.0,110.0241,110.1653,109.817,110.0711,86711.0
2017-02-10 11:30:00,116.92,117.06,116.89,116.96,28048.0,110.0617,110.1935,110.0335,110.0994,28048.0
2017-02-10 12:00:00,116.98,116.98,116.77,116.86,18046.0,110.1182,110.1182,109.9205,110.0052,18046.0
2017-02-10 12:30:00,116.85,117.1,116.83,117.08,20512.0,109.9958,110.2312,109.977,110.2123,20512.0
2017-02-10 13:00:00,117.06,117.19,117.05,117.07,30930.0,110.1935,110.3159,110.1841,110.2029,30930.0
2017-02-10 13:30:00,117.06,117.38,117.06,117.24,51799.0,110.1935,110.4947,110.1935,110.3629,51799.0
2017-02-10 14:00:00,117.24,117.47,117.21,117.47,47313.0,110.3629,110.5795,110.3347,110.5795,47313.0
2017-02-10 14:30:00,117.47,117.49,117.35,117.36,28596.0,110.5795,110.5983,110.4665,110.4759,28596.0
2017-02-10 15:00:00,117.35,117.44,117.22,117.36,83300.0,110.4665,110.5512,110.3441,110.4759,83300.0
2017-02-10 15:30:00,117.36,117.55,117.34,117.53,221758.0,110.4759,110.6548,110.4571,110.6359,221758.0
2017-02-13 09:30:00,118.19,118.28,117.21,117.55,59232.0,111.2572,111.3419,110.3347,110.6548,59232.0
2017-02-13 10:00:00,117.61,117.8,117.51,117.79,69922.0,110.7112,110.8901,110.6171,110.8807,69922.0
2017-02-13 10:30:00,117.81,118.03,117.76,118.0,46648.0,110.8995,111.1066,110.8524,111.0784,46648.0
2017-02-13 11:00:00,118.01,118.15,117.89,118.12,44930.0,111.0878,111.2196,110.9748,111.1913,44930.0
2017-02-13 11:30:00,118.13,118.17,117.97,118.03,37198.0,111.2007,111.2384,111.0501,111.1066,37198.0
2017-02-13 12:00:00,118.02,118.25,118.02,118.25,33760.0,111.0972,111.3137,111.0972,111.3137,33760.0
2017-02-13 12:30:00,118.27,118.37,118.24,118.32,33136.0,111.3325,111.4267,111.3043,111.3796,33136.0
2017-02-13 13:00:00,118.32,118.41,118.22,118.39,28545.0,111.3796,111.4643,111.2855,111.4455,28545.0
2017-02-13 13:30:00,118.39,118.68,118.39,118.64,51354.0,111.4455,111.7185,111.4455,111.6808,51354.0
2017-02-13 14:00:00,118.65,118.67,118.54,118.56,32902.0,111.6902,111.7091,111.5867,111.6055,32902.0
2017-02-13 14:30:00,118.57,118.57,118.42,118.44,29142.0,111.6149,111.6149,111.4737,111.4926,29142.0
2017-02-13 15:00:00,118.42,118.43,118.23,118.36,170735.0,111.4737,111.4831,111.2949,111.4172,170735.0
2017-02-13 15:30:00,118.36,118.41,118.13,118.4,229151.0,111.4172,111.4643,111.2007,111.4549,229151.0
2017-02-14 09:30:00,118.16,118.26,117.53,118.1,59642.0,111.229,111.3231,110.6359,111.1725,59642.0
2017-02-14 10:00:00,118.06,118.27,117.91,118.12,125868.0,111.1348,111.3325,110.9936,111.1913,125868.0
2017-02-14 10:30:00,118.1,118.5,117.93,118.36,110121.0,111.1725,111.549,111.0125,111.4172,110121.0
2017-02-14 11:00:00,118.35,118.69,118.16,118.33,91985.0,111.4078,111.7279,111.229,111.389,91985.0
2017-02-14 11:30:00,118.33,118.36,117.9,118.09,77599.0,111.389,111.4172,110.9842,111.1631,77599.0
2017-02-14 12:00:00,118.09,118.38,118.03,118.29,56133.0,111.1631,111.4361,111.1066,111.3514,56133.0
2017-02-14 12:30:00,118.33,118.53,118.33,118.51,51217.0,111.389,111.5773,111.389,111.5584,51217.0
2017-02-14 13:00:00,118.5,118.62,118.41,118.48,93274.0,111.549,111.662,111.4643,111.5302,93274.0
2017-02-14 13:30:00,118.47,118.6,118.46,118.58,33804.0,111.5208,111.6432,111.5114,111.6243,33804.0
2017-02-14 14:00:00,118.57,118.73,118.56,118.62,29853.0,111.6149,111.7655,111.6055,111.662,29853.0
2017-02-14 14:30:00,118.61,118.65,118.59,118.61,55845.0,111.6526,111.6902,111.6338,111.6526,55845.0
2017-02-14 15:00:00,118.61,118.64,118.48,118.64,68410.0,111.6526,111.6808,111.5302,111.6808,68410.0
2017-02-14 15:30:00,118.63,118.87,118.58,118.82,189391.0,111.6714,111.8973,111.6243,111.8503,189391.0
2017-02-15 09:30:00,118.54,118.91,118.06,118.06,66977.0,111.5867,111.935,111.1348,111.1348,66977.0
2017-02-15 10:00:00,118.06,118.42,117.93,118.4,47482.0,111.1348,111.4737,111.0125,111.4549,47482.0
2017-02-15 10:30:00,118.4,118.43,118.23,118.33,44733.0,111.4549,111.4831,111.2949,111.389,44733.0
2017-02-15 11:00:00,118.33,118.57,118.14,118.34,113867.0,111.389,111.6149,111.2102,111.3984,113867.0
2017-02-15 11:30:00,118.33,118.4,118.04,118.07,41884.0,111.389,111.4549,111.116,111.1443,41884.0
2017-02-15 12:00:00,118.11,118.51,118.1,118.48,27599.0,111.1819,111.5584,111.1725,111.5302,27599.0
2017-02-15 12:30:00,118.47,118.72,118.46,118.64,42917.0,111.5208,111.7561,111.5114,111.6808,42917.0
2017-02-15 13:00:00,118.67,118.75,118.57,118.72,18359.0,111.7091,111.7844,111.6149,111.7561,18359.0
2017-02-15 13:30:00,118.74,118.86,118.6,118.75,45688.0,111.775,111.8879,111.6432,111.7844,45688.0
2017-02-15 14:00:00,118.8,118.93,118.77,118.91,20450.0,111.8314,111.9538,111.8032,111.935,20450.0
2017-02-15 14:30:00,118.9,118.9,118.76,118.82,29279.0,111.9256,111.9256,111.7938,111.8503,29279.0
2017-02-15 15:00:00,118.82,118.93,118.78,118.81,44068.0,111.8503,111.9538,111.8126,111.8409,44068.0
2017-02-15 15:30:00,118.79,118.96,118.78,118.95,186406.0,111.822,111.9821,111.8126,111.9726,186406.0
2017-02-16 09:30:00,119.0,119.16,118.37,118.42,74483.0,112.0197,112.1703,111.4267,111.4737,74483.0
2017-02-16 10:00:00,118.42,119.23,118.41,119.23,73625.0,111.4737,112.2362,111.4643,112.2362,73625.0
2017-02-16 10:30:00,119.22,119.24,118.7,118.9,40674.0,112.2268,112.2456,111.7373,111.9256,40674.0
2017-02-16 11:00:00,118.94,119.09,118.71,119.06,39053.0,111.9632,112.1044,111.7467,112.0762,39053.0
2017-02-16 11:30:00,119.04,119.15,118.84,119.14,35652.0,112.0574,112.1609,111.8691,112.1515,35652.0
2017-02-16 12:00:00,119.14,119.2,118.94,119.16,26759.0,112.1515,112.208,111.9632,112.1703,26759.0
2017-02-16 12:30:00,119.18,119.31,119.08,119.15,20615.0,112.1891,112.3115,112.095,112.1609,20615.0
2017-02-16 13:00:00,119.14,119.2,119.02,119.05,24306.0,112.1515,112.208,112.0385,112.0668,24306.0
2017-02-16 13:30:00,119.05,119.09,118.93,119.04,27080.0,112.0668,112.1044,111.9538,112.0574,27080.0
2017-02-16 14:00:00,119.09,119.17,118.91,119.02,54273.0,112.1044,112.1797,111.935,112.0385,54273.0
2017-02-16 14:30:00,119.03,119.24,118.94,119.21,37982.0,112.0479,112.2456,111.9632,112.2174,37982.0
2017-02-16 15:00:00,119.16,119.29,119.08,119.24,55530.0,112.1703,112.2927,112.095,112.2456,55530.0
2017-02-16 15:30:00,119.27,119.33,119.15,119.25,110081.0,112.2739,112.3303,112.1609,112.255,110081.0
2017-02-17 09:30:00,119.24,119.34,118.19,119.25,150169.0,112.2456,112.3398,111.2572,112.255,150169.0
2017-02-17 10:00:00,119.22,119.53,119.1,119.44,38347.0,112.2268,112.5186,112.1138,112.4339,38347.0
2017-02-17 10:30:00,119.42,119.44,119.18,119.29,39673.0,112.4151,112.4339,112.1891,112.2927,39673.0
2017-02-17 11:00:00,119.3,119.41,119.24,119.38,88005.0,112.3021,112.4057,112.2456,112.3774,88005.0
2017-02-17 11:30:00,119.41,119.65,119.41,119.53,35634.0,112.4057,112.6316,112.4057,112.5186,35634.0
2017-02-17 12:00:00,119.5,119.66,119.46,119.57,47888.0,112.4904,112.641,112.4527,112.5563,47888.0
2017-02-17 12:30:00,119.59,119.6,119.4,119.55,28685.0,112.5751,112.5845,112.3962,112.5374,28685.0
2017-02-17 13:00:00,119.54,119.66,119.44,119.58,87147.0,112.528,112.641,112.4339,112.5657,87147.0
2017-02-17 13:30:00,119.61,119.66,119.44,119.45,41650.0,112.5939,112.641,112.4339,112.4433,41650.0
2017-02-17 14:00:00,119.44,119.6,119.42,119.58,27870.0,112.4339,112.5845,112.4151,112.5657,27870.0
2017-02-17 14:30:00,119.56,119.66,119.47,119.54,63605.0,112.5469,112.641,112.4621,112.528,63605.0
2017-02-17 15:00:00,119.54,119.71,119.54,119.61,61878.0,112.528,112.6881,112.528,112.5939,61878.0
2017-02-17 15:30:00,119.62,119.87,119.61,119.87,174168.0,112.6033,112.8387,112.5939,112.8387,174168.0
2017-02-21 09:30:00,119.42,119.74,118.81,119.69,142943.0,112.4151,112.7163,111.8409,112.6692,142943.0
2017-02-21 10:00:00,119.69,120.39,119.67,120.35,90536.0,112.6692,113.3282,112.6504,113.2905,90536.0
2017-02-21 10:30:00,120.32,120.54,120.19,120.32,80652.0,113.2623,113.4694,113.1399,113.2623,80652.0
2017-02-21 11:00:00,120.3,120.38,120.23,120.26,84643.0,113.2435,113.3188,113.1776,113.2058,84643.0
2017-02-21 11:30:00,120.25,120.3,120.17,120.25,59340.0,113.1964,113.2435,113.1211,113.1964,59340.0
2017-02-21 12:00:00,120.26,120.29,120.09,120.11,72520.0,113.2058,113.234,113.0458,113.0646,72520.0
2017-02-21 12:30:00,120.12,120.12,119.93,119.95,41435.0,113.074,113.074,112.8952,112.914,41435.0
2017-02-21 13:00:00,119.94,120.13,119.84,119.88,69351.0,112.9046,113.0834,112.8104,112.8481,69351.0
2017-02-21 13:30:00,119.88,119.89,119.67,119.84,37568.0,112.8481,112.8575,112.6504,112.8104,37568.0
2017-02-21 14:00:00,119.85,119.95,119.84,119.88,34980.0,112.8198,112.914,112.8104,112.8481,34980.0
2017-02-21 14:30:00,119.88,120.02,119.87,119.93,46845.0,112.8481,112.9799,112.8387,112.8952,46845.0
2017-02-21 15:00:00,119.93,120.03,119.91,119.96,88122.0,112.8952,112.9893,112.8763,112.9234,88122.0
2017-02-21 15:30:00,119.96,119.99,119.76,119.87,219042.0,112.9234,112.9516,112.7351,112.8387,219042.0
2017-02-22 09:30:00,119.77,120.16,119.63,119.84,103792.0,112.7445,113.1117,112.6128,112.8104,103792.0
2017-02-22 10:00:00,119.82,119.9,119.47,119.5,46867.0,112.7916,112.8669,112.4621,112.4904,46867.0
2017-02-22 10:30:00,119.49,119.64,119.4,119.51,84968.0,112.481,112.6222,112.3962,112.4998,84968.0
2017-02-22 11:00:00,119.51,119.52,119.29,119.35,65816.0,112.4998,112.5092,112.2927,112.3492,65816.0
2017-02-22 11:30:00,119.37,119.45,119.14,119.15,45243.0,112.368,112.4433,112.1515,112.1609,45243.0
2017-02-22 12:00:00,119.15,119.42,119.11,119.38,79349.0,112.1609,112.4151,112.1233,112.3774,79349.0
2017-02-22 12:30:00,119.41,119.43,119.19,119.22,31552.0,112.4057,112.4245,112.1986,112.2268,31552.0
2017-02-22 13:00:00,119.21,119.32,119.13,119.19,57457.0,112.2174,112.3209,112.1421,112.1986,57457.0
2017-02-22 13:30:00,119.2,119.21,119.13,119.17,50131.0,112.208,112.2174,112.1421,112.1797,50131.0
2017-02-22 14:00:00,119.16,119.35,119.13,119.33,108017.0,112.1703,112.3492,112.1421,112.3303,108017.0
2017-02-22 14:30:00,119.32,119.35,119.24,119.24,63733.0,112.3209,112.3492,112.2456,112.2456,63733.0
2017-02-22 15:00:00,119.24,119.48,119.24,119.48,72068.0,112.2456,112.4716,112.2456,112.4716,72068.0
2017-02-22 15:30:00,119.47,119.47,119.33,119.43,112542.0,112.4621,112.4621,112.3303,112.4245,112542.0
2017-02-23 09:30:00,119.49,119.76,119.06,119.39,68188.0,112.481,112.7351,112.0762,112.3868,68188.0
2017-02-23 10:00:00,119.39,119.41,119.08,119.31,69170.0,112.3868,112.4057,112.095,112.3115,69170.0
2017-02-23 10:30:00,119.3,119.61,119.29,119.58,59146.0,112.3021,112.5939,112.2927,112.5657,59146.0
2017-02-23 11:00:00,119.62,120.0,119.45,119.83,95983.0,112.6033,112.961,112.4433,112.801,95983.0
2017-02-23 11:30:00,119.82,120.45,119.82,120.43,85726.0,112.7916,113.3847,112.7916,113.3658,85726.0
2017-02-23 12:00:00,120.44,120.83,120.34,120.8,90559.0,113.3752,113.7424,113.2811,113.7141,90559.0
2017-02-23 12:30:00,120.82,120.98,120.77,120.84,63397.0,113.7329,113.8836,113.6859,113.7518,63397.0
2017-02-23 13:00:00,120.84,120.98,120.6,120.62,83825.0,113.7518,113.8836,113.5259,113.5447,83825.0
2017-02-23 13:30:00,120.62,120.83,120.54,120.83,65740.0,113.5447,113.7424,113.4694,113.7424,65740.0
2017-02-23 14:00:00,120.8,120.9,120.67,120.78,77631.0,113.7141,113.8083,113.5917,113.6953,77631.0
2017-02-23 14:30:00,120.77,120.95,120.75,120.92,71438.0,113.6859,113.8553,113.6671,113.8271,71438.0
2017-02-23 15:00:00,120.89,120.95,120.59,120.59,123384.0,113.7988,113.8553,113.5164,113.5164,123384.0
2017-02-23 15:30:00,120.61,120.91,120.6,120.7,299945.0,113.5353,113.8177,113.5259,113.62,299945.0
2017-02-24 09:30:00,126.5,126.92,123.87,125.87,429473.0,119.0798,119.4751,116.604,118.4867,429473.0
2017-02-24 10:00:00,125.99,126.99,125.63,126.65,201487.0,118.5997,119.541,118.2608,119.221,201487.0
2017-02-24 10:30:00,126.7,127.19,126.34,127.19,210384.0,119.268,119.7293,118.9292,119.7293,210384.0
2017-02-24 11:00:00,127.1,127.66,126.89,127.3,248222.0,119.6446,120.1717,119.4469,119.8328,248222.0
2017-02-24 11:30:00,127.38,127.65,127.02,127.11,131770.0,119.9082,120.1623,119.5693,119.654,131770.0
2017-02-24 12:00:00,127.08,127.49,127.01,127.35,86666.0,119.6258,120.0117,119.5599,119.8799,86666.0
2017-02-24 12:30:00,127.37,127.4,127.06,127.25,73470.0,119.8987,119.927,119.6069,119.7858,73470.0
2017-02-24 13:00:00,127.27,127.44,127.04,127.04,108424.0,119.8046,119.9646,119.5881,119.5881,108424.0
2017-02-24 13:30:00,127.08,127.23,126.75,127.03,93223.0,119.6258,119.767,119.3151,119.5787,93223.0
2017-02-24 14:00:00,127.03,127.15,126.95,127.09,125279.0,119.5787,119.6916,119.5034,119.6352,125279.0
2017-02-24 14:30:00,127.11,127.53,127.07,127.28,129388.0,119.654,120.0494,119.6163,119.814,129388.0
2017-02-24 15:00:00,127.28,127.91,127.27,127.91,169784.0,119.814,120.4071,119.8046,120.4071,169784.0
2017-02-24 15:30:00,127.91,128.45,127.37,128.02,730800.0,120.4071,120.9154,119.8987,120.5106,730800.0
2017-02-27 09:30:00,126.95,127.58,125.76,126.35,332454.0,119.5034,120.0964,118.3832,118.9386,332454.0
2017-02-27 10:00:00,126.35,126.77,125.94,126.61,217880.0,118.9386,119.3339,118.5526,119.1833,217880.0
2017-02-27 10:30:00,126.62,126.62,125.99,126.26,160661.0,119.1927,119.1927,118.5997,118.8538,160661.0
2017-02-27 11:00:00,126.26,126.59,126.19,126.45,98380.0,118.8538,119.1645,118.788,119.0327,98380.0
2017-02-27 11:30:00,126.45,126.54,126.27,126.41,112956.0,119.0327,119.1174,118.8633,118.9951,112956.0
2017-02-27 12:00:00,126.38,126.46,126.08,126.31,82732.0,118.9668,119.0421,118.6844,118.9009,82732.0
2017-02-27 12:30:00,126.31,126.34,126.12,126.13,50983.0,118.9009,118.9292,118.7221,118.7315,50983.0
2017-02-27 13:00:00,126.11,126.15,125.37,125.82,105952.0,118.7126,118.7503,118.0161,118.4397,105952.0
2017-02-27 13:30:00,125.79,125.89,125.69,125.69,57706.0,118.4114,118.5056,118.3173,118.3173,57706.0
2017-02-27 14:00:00,125.71,125.84,125.62,125.79,79832.0,118.3361,118.4585,118.2514,118.4114,79832.0
2017-02-27 14:30:00,125.75,125.84,125.65,125.77,77495.0,118.3738,118.4585,118.2796,118.3926,77495.0
2017-02-27 15:00:00,125.75,126.0,125.67,125.75,127831.0,118.3738,118.6091,118.2985,118.3738,127831.0
2017-02-27 15:30:00,125.76,125.88,125.7,125.85,264233.0,118.3832,118.4961,118.3267,118.4679,264233.0
2017-02-28 09:30:00,125.72,125.86,125.13,125.53,92447.0,118.3455,118.4773,117.7901,118.1667,92447.0
2017-02-28 10:00:00,125.52,125.73,125.3,125.4,38162.0,118.1573,118.3549,117.9502,118.0443,38162.0
2017-02-28 10:30:00,125.37,125.41,125.06,125.12,58254.0,118.0161,118.0537,117.7242,117.7807,58254.0
2017-02-28 11:00:00,125.13,125.2,124.92,125.08,75650.0,117.7901,117.856,117.5925,117.7431,75650.0
2017-02-28 11:30:00,125.06,125.15,124.81,124.82,85993.0,117.7242,117.809,117.4889,117.4983,85993.0
2017-02-28 12:00:00,124.82,124.86,124.39,124.57,57486.0,117.4983,117.536,117.0935,117.263,57486.0
2017-02-28 12:30:00,124.57,124.64,124.44,124.49,48614.0,117.263,117.3289,117.1406,117.1877,48614.0
2017-02-28 13:00:00,124.5,124.61,124.42,124.5,52604.0,117.1971,117.3006,117.1218,117.1971,52604.0
2017-02-28 13:30:00,124.5,124.6,124.46,124.54,61738.0,117.1971,117.2912,117.1594,117.2347,61738.0
2017-02-28 14:00:00,124.54,125.23,124.53,125.23,152789.0,117.2347,117.8843,117.2253,117.8843,152789.0
2017-02-28 14:30:00,125.23,125.35,125.07,125.28,106193.0,117.8843,117.9972,117.7337,117.9313,106193.0
2017-02-28 15:00:00,125.28,125.36,125.19,125.27,127882.0,117.9313,118.0066,117.8466,117.9219,127882.0
2017-02-28 15:30:00,125.27,125.48,125.19,125.44,310604.0,117.9219,118.1196,117.8466,118.0819,310604.0
2017-03-01 09:30:00,125.89,125.89,124.64,125.62,358643.0,118.5056,118.5056,117.3289,118.2514,358643.0
2017-03-01 10:00:00,125.66,125.89,125.35,125.36,139239.0,118.289,118.5056,117.9972,118.0066,139239.0
2017-03-01 10:30:00,125.39,125.4,124.94,125.08,88309.0,118.0349,118.0443,117.6113,117.7431,88309.0
2017-03-01 11:00:00,125.08,125.33,124.98,125.1,153292.0,117.7431,117.9784,117.6489,117.7619,153292.0
2017-03-01 11:30:00,125.09,125.34,125.04,125.07,130312.0,117.7525,117.9878,117.7054,117.7337,130312.0
2017-03-01 12:00:00,125.07,125.33,124.78,124.88,141866.0,117.7337,117.9784,117.4607,117.5548,141866.0
2017-03-01 12:30:00,124.86,125.03,124.69,124.75,80478.0,117.536,117.696,117.3759,117.4324,80478.0
2017-03-01 13:00:00,124.75,124.77,124.51,124.51,78883.0,117.4324,117.4513,117.2065,117.2065,78883.0
2017-03-01 13:30:00,124.53,124.58,124.3,124.4,137342.0,117.2253,117.2724,117.0088,117.103,137342.0
2017-03-01 14:00:00,124.4,124.59,124.18,124.59,125252.0,117.103,117.2818,116.8959,117.2818,125252.0
2017-03-01 14:30:00,124.6,124.7,124.32,124.67,122004.0,117.2912,117.3854,117.0276,117.3571,122004.0
2017-03-01 15:00:00,124.67,124.76,124.54,124.69,138537.0,117.3571,117.4418,117.2347,117.3759,138537.0
2017-03-01 15:30:00,124.7,124.74,124.41,124.53,296191.0,117.3854,117.423,117.1124,117.2253,296191.0
2017-03-02 09:30:00,123.94,124.29,123.86,124.13,157702.0,116.6699,116.9994,116.5946,116.8488,157702.0
2017-03-02 10:00:00,124.15,124.75,124.09,124.69,95464.0,116.8676,117.4324,116.8111,117.3759,95464.0
2017-03-02 10:30:00,124.7,124.77,124.54,124.6,65708.0,117.3854,117.4513,117.2347,117.2912,65708.0
2017-03-02 11:00:00,124.58,124.68,124.36,124.43,64839.0,117.2724,117.3665,117.0653,117.1312,64839.0
2017-03-02 11:30:00,124.43,124.63,124.31,124.63,67296.0,117.1312,117.3195,117.0182,117.3195,67296.0
2017-03-02 12:00:00,124.63,124.7,124.48,124.53,35778.0,117.3195,117.3854,117.1783,117.2253,35778.0
2017-03-02 12:30:00,124.52,124.58,124.42,124.56,44499.0,117.2159,117.2724,117.1218,117.2536,44499.0
2017-03-02 13:00:00,124.53,124.77,124.47,124.75,92054.0,117.2253,117.4513,117.1688,117.4324,92054.0
2017-03-02 13:30:00,124.72,124.89,124.71,124.89,42124.0,117.4042,117.5642,117.3948,117.5642,42124.0
2017-03-02 14:00:00,124.89,125.26,124.89,125.25,80472.0,117.5642,117.9125,117.5642,117.9031,80472.0
2017-03-02 14:30:00,125.26,125.42,125.25,125.34,48322.0,117.9125,118.0631,117.9031,117.9878,48322.0
2017-03-02 15:00:00,125.35,125.37,125.11,125.28,99291.0,117.9972,118.0161,117.7713,117.9313,99291.0
2017-03-02 15:30:00,125.28,125.32,124.99,125.17,299506.0,117.9313,117.969,117.6583,117.8278,299506.0
2017-03-03 09:30:00,125.38,125.47,124.71,125.0,63508.0,118.0255,118.1102,117.3948,117.6678,63508.0
2017-03-03 10:00:00,124.97,125.78,124.9,125.47,102600.0,117.6395,118.402,117.5736,118.1102,102600.0
2017-03-03 10:30:00,125.48,125.88,125.47,125.55,87789.0,118.1196,118.4961,118.1102,118.1855,87789.0
2017-03-03 11:00:00,125.52,125.62,125.33,125.33,54357.0,118.1573,118.2514,117.9784,117.9784,54357.0
2017-03-03 11:30:00,125.35,125.53,125.34,125.45,39376.0,117.9972,118.1667,117.9878,118.0914,39376.0
2017-03-03 12:00:00,125.43,125.67,125.39,125.67,59471.0,118.0725,118.2985,118.0349,118.2985,59471.0
2017-03-03 12:30:00,125.66,125.85,125.62,125.77,49931.0,118.289,118.4679,118.2514,118.3926,49931.0
2017-03-03 13:00:00,125.78,125.99,125.52,125.72,96843.0,118.402,118.5997,118.1573,118.3455,96843.0
2017-03-03 13:30:00,125.7,126.0,125.65,125.95,52299.0,118.3267,118.6091,118.2796,118.562,52299.0
2017-03-03 14:00:00,125.96,126.13,125.82,125.86,69560.0,118.5714,118.7315,118.4397,118.4773,69560.0
2017-03-03 14:30:00,125.85,126.22,125.85,126.2,64480.0,118.4679,118.8162,118.4679,118.7974,64480.0
2017-03-03 15:00:00,126.19,126.57,126.14,126.55,131234.0,118.788,119.1457,118.7409,119.1268,131234.0
2017-03-03 15:30:00,126.56,126.67,126.21,126.46,275411.0,119.1363,119.2398,118.8068,119.0421,275411.0
2017-03-06 09:30:00,125.74,126.26,125.43,125.69,75306.0,118.3644,118.8538,118.0725,118.3173,75306.0
2017-03-06 10:00:00,125.73,126.0,125.71,125.79,69192.0,118.3549,118.6091,118.3361,118.4114,69192.0
2017-03-06 10:30:00,125.75,126.07,125.71,125.94,55124.0,118.3738,118.675,118.3361,118.5526,55124.0
2017-03-06 11:00:00,125.94,126.17,125.81,126.03,62623.0,118.5526,118.7691,118.4302,118.6373,62623.0
2017-03-06 11:30:00,126.03,126.03,125.86,125.96,48371.0,118.6373,118.6373,118.4773,118.5714,48371.0
2017-03-06 12:00:00,125.95,126.2,125.93,126.15,33514.0,118.562,118.7974,118.5432,118.7503,33514.0
2017-03-06 12:30:00,126.14,126.29,126.11,126.22,39890.0,118.7409,118.8821,118.7126,118.8162,39890.0
2017-03-06 13:00:00,126.23,126.33,126.16,126.33,42365.0,118.8256,118.9197,118.7597,118.9197,42365.0
2017-03-06 13:30:00,126.32,126.46,126.29,126.45,40958.0,118.9103,119.0421,118.8821,119.0327,40958.0
2017-03-06 14:00:00,126.46,126.55,126.38,126.55,46474.0,119.0421,119.1268,118.9668,119.1268,46474.0
2017-03-06 14:30:00,126.53,126.55,126.45,126.49,35180.0,119.108,119.1268,119.0327,119.0704,35180.0
2017-03-06 15:00:00,126.47,126.53,126.39,126.4,54046.0,119.0515,119.108,118.9762,118.9856,54046.0
2017-03-06 15:30:00,126.4,126.41,126.07,126.1,153948.0,118.9856,118.9951,118.675,118.7032,153948.0
2017-03-07 09:30:00,126.44,126.44,125.54,125.7,75996.0,119.0233,119.0233,118.1761,118.3267,75996.0
2017-03-07 10:00:00,125.72,126.33,125.67,126.31,43933.0,118.3455,118.9197,118.2985,118.9009,43933.0
2017-03-07 10:30:00,126.3,126.49,126.28,126.29,49272.0,118.8915,119.0704,118.8727,118.8821,49272.0
2017-03-07 11:00:00,126.28,126.35,125.83,125.84,49647.0,118.8727,118.9386,118.4491,118.4585,49647.0
2017-03-07 11:30:00,125.85,125.86,125.66,125.66,53888.0,118.4679,118.4773,118.289,118.289,53888.0
2017-03-07 12:00:00,125.66,125.69,125.46,125.56,35036.0,118.289,118.3173,118.1008,118.1949,35036.0
2017-03-07 12:30:00,125.52,125.68,125.48,125.68,25822.0,118.1573,118.3079,118.1196,118.3079,25822.0
2017-03-07 13:00:00,125.69,125.85,125.67,125.83,27073.0,118.3173,118.4679,118.2985,118.4491,27073.0
2017-03-07 13:30:00,125.84,125.84,125.62,125.63,35464.0,118.4585,118.4585,118.2514,118.2608,35464.0
2017-03-07 14:00:00,125.64,125.71,125.51,125.58,36154.0,118.2702,118.3361,118.1478,118.2137,36154.0
2017-03-07 14:30:00,125.57,125.93,125.55,125.82,40899.0,118.2043,118.5432,118.1855,118.4397,40899.0
2017-03-07 15:00:00,125.82,125.92,125.78,125.82,49859.0,118.4397,118.5338,118.402,118.4397,49859.0
2017-03-07 15:30:00,125.82,125.82,125.29,125.4,197604.0,118.4397,118.4397,117.9407,118.0443,197604.0
2017-03-08 09:30:00,125.05,125.33,124.96,125.16,106946.0,117.7148,117.9784,117.6301,117.8184,106946.0
2017-03-08 10:00:00,125.14,125.33,125.1,125.33,73188.0,117.7995,117.9784,117.7619,117.9784,73188.0
2017-03-08 10:30:00,125.34,125.43,125.27,125.34,53799.0,117.9878,118.0725,117.9219,117.9878,53799.0
2017-03-08 11:00:00,125.32,125.45,125.19,125.19,53941.0,117.969,118.0914,117.8466,117.8466,53941.0
2017-03-08 11:30:00,125.22,125.22,124.85,125.06,78826.0,117.8749,117.8749,117.5266,117.7242,78826.0
2017-03-08 12:00:00,125.07,125.21,125.01,125.03,38303.0,117.7337,117.8654,117.6772,117.696,38303.0
2017-03-08 12:30:00,125.05,125.16,124.96,125.05,102418.0,117.7148,117.8184,117.6301,117.7148,102418.0
2017-03-08 13:00:00,125.07,125.38,125.03,125.29,62582.0,117.7337,118.0255,117.696,117.9407,62582.0
2017-03-08 13:30:00,125.29,125.42,125.23,125.3,42979.0,117.9407,118.0631,117.8843,117.9502,42979.0
2017-03-08 14:00:00,125.32,125.43,125.18,125.27,72363.0,117.969,118.0725,117.8372,117.9219,72363.0
2017-03-08 14:30:00,125.25,125.48,125.18,125.4,47404.0,117.9031,118.1196,117.8372,118.0443,47404.0
2017-03-08 15:00:00,125.42,125.51,125.38,125.48,56239.0,118.0631,118.1478,118.0255,118.1196,56239.0
2017-03-08 15:30:00,125.47,125.65,125.21,125.61,351049.0,118.1102,118.2796,117.8654,118.242,351049.0
2017-03-09 09:30:00,125.93,126.0,125.14,125.48,97544.0,118.5432,118.6091,117.7995,118.1196,97544.0
2017-03-09 10:00:00,125.42,125.53,125.23,125.27,28544.0,118.0631,118.1667,117.8843,117.9219,28544.0
2017-03-09 10:30:00,125.3,125.52,125.24,125.38,69558.0,117.9502,118.1573,117.8937,118.0255,69558.0
2017-03-09 11:00:00,125.39,125.4,125.23,125.34,41502.0,118.0349,118.0443,117.8843,117.9878,41502.0
2017-03-09 11:30:00,125.36,125.36,125.13,125.16,51506.0,118.0066,118.0066,117.7901,117.8184,51506.0
2017-03-09 12:00:00,125.16,125.25,124.84,124.85,27884.0,117.8184,117.9031,117.5171,117.5266,27884.0
2017-03-09 12:30:00,124.89,124.95,124.68,124.72,72107.0,117.5642,117.6207,117.3665,117.4042,72107.0
2017-03-09 13:00:00,124.7,124.84,124.7,124.8,87985.0,117.3854,117.5171,117.3854,117.4795,87985.0
2017-03-09 13:30:00,124.79,124.8,124.6,124.76,48057.0,117.4701,117.4795,117.2912,117.4418,48057.0
2017-03-09 14:00:00,124.76,124.76,124.27,124.42,50658.0,117.4418,117.4418,116.9806,117.1218,50658.0
2017-03-09 14:30:00,124.43,124.49,124.36,124.46,59111.0,117.1312,117.1877,117.0653,117.1594,59111.0
2017-03-09 15:00:00,124.49,124.89,124.48,124.82,91871.0,117.1877,117.5642,117.1783,117.4983,91871.0
2017-03-09 15:30:00,124.84,124.96,124.68,124.76,237797.0,117.5171,117.6301,117.3665,117.4418,237797.0
2017-03-10 09:30:00,125.69,125.69,125.02,125.4,82566.0,118.3173,118.3173,117.6866,118.0443,82566.0
2017-03-10 10:00:00,125.4,125.44,125.11,125.28,116083.0,118.0443,118.0819,117.7713,117.9313,116083.0
2017-03-10 10:30:00,125.25,125.36,124.99,125.25,70240.0,117.9031,118.0066,117.6583,117.9031,70240.0
2017-03-10 11:00:00,125.21,125.35,125.07,125.24,41649.0,117.8654,117.9972,117.7337,117.8937,41649.0
2017-03-10 11:30:00,125.26,125.32,125.14,125.14,52760.0,117.9125,117.969,117.7995,117.7995,52760.0
2017-03-10 12:00:00,125.15,125.21,125.05,125.08,32226.0,117.809,117.8654,117.7148,117.7431,32226.0
2017-03-10 12:30:00,125.05,125.09,124.79,124.86,27436.0,117.7148,117.7525,117.4701,117.536,27436.0
2017-03-10 13:00:00,124.86,124.87,124.66,124.76,32840.0,117.536,117.5454,117.3477,117.4418,32840.0
2017-03-10 13:30:00,124.75,124.94,124.69,124.87,72514.0,117.4324,117.6113,117.3759,117.5454,72514.0
2017-03-10 14:00:00,124.89,124.93,124.76,124.78,83103.0,117.5642,117.6019,117.4418,117.4607,83103.0
2017-03-10 14:30:00,124.78,124.88,124.74,124.88,41369.0,117.4607,117.5548,117.423,117.5548,41369.0
2017-03-10 15:00:00,124.88,124.91,124.75,124.82,73322.0,117.5548,117.583,117.4324,117.4983,73322.0
2017-03-10 15:30:00,124.82,124.98,124.77,124.94,262431.0,117.4983,117.6489,117.4513,117.6113,262431.0
2017-03-13 09:30:00,124.77,125.0,124.69,124.83,82179.0,117.4513,117.6678,117.3759,117.5077,82179.0
2017-03-13 10:00:00,124.86,124.95,124.6,124.67,57115.0,117.536,117.6207,117.2912,117.3571,57115.0
2017-03-13 10:30:00,124.66,124.8,124.63,124.73,42272.0,117.3477,117.4795,117.3195,117.4136,42272.0
2017-03-13 11:00:00,124.72,124.74,124.5,124.55,37522.0,117.4042,117.423,117.1971,117.2442,37522.0
2017-03-13 11:30:00,124.54,124.63,124.45,124.59,38839.0,117.2347,117.3195,117.15,117.2818,38839.0
2017-03-13 12:00:00,124.6,124.83,124.59,124.66,124958.0,117.2912,117.5077,117.2818,117.3477,124958.0
2017-03-13 12:30:00,124.67,124.8,124.61,124.67,68838.0,117.3571,117.4795,117.3006,117.3571,68838.0
2017-03-13 13:00:00,124.66,124.71,124.62,124.68,93890.0,117.3477,117.3948,117.31,117.3665,93890.0
2017-03-13 13:30:00,124.68,124.73,124.62,124.68,76177.0,117.3665,117.4136,117.31,117.3665,76177.0
2017-03-13 14:00:00,124.69,124.78,124.66,124.75,167704.0,117.3759,117.4607,117.3477,117.4324,167704.0
2017-03-13 14:30:00,124.74,124.91,124.73,124.86,94718.0,117.423,117.583,117.4136,117.536,94718.0
2017-03-13 15:00:00,124.87,124.92,124.81,124.89,109919.0,117.5454,117.5925,117.4889,117.5642,109919.0
2017-03-13 15:30:00,124.9,125.08,124.84,124.91,605373.0,117.5736,117.7431,117.5171,117.583,605373.0
2017-03-14 09:30:00,124.88,125.03,124.19,124.27,66197.0,117.5548,117.696,116.9053,116.9806,66197.0
2017-03-14 10:00:00,124.26,124.52,124.17,124.39,44201.0,116.9712,117.2159,116.8864,117.0935,44201.0
2017-03-14 10:30:00,124.38,124.46,124.26,124.28,54402.0,117.0841,117.1594,116.9712,116.99,54402.0
2017-03-14 11:00:00,124.27,124.31,123.85,123.92,63851.0,116.9806,117.0182,116.5852,116.6511,63851.0
2017-03-14 11:30:00,123.93,124.31,123.93,124.31,360802.0,116.6605,117.0182,116.6605,117.0182,360802.0
2017-03-14 12:00:00,124.31,124.4,123.98,124.12,34348.0,117.0182,117.103,116.7076,116.8394,34348.0
2017-03-14 12:30:00,124.15,124.31,124.13,124.28,23236.0,116.8676,117.0182,116.8488,116.99,23236.0
2017-03-14 13:00:00,124.3,124.37,124.11,124.2,124953.0,117.0088,117.0747,116.83,116.9147,124953.0
2017-03-14 13:30:00,124.21,124.55,124.15,124.4,115577.0,116.9241,117.2442,116.8676,117.103,115577.0
2017-03-14 14:00:00,124.41,124.41,124.24,124.31,53940.0,117.1124,117.1124,116.9523,117.0182,53940.0
2017-03-14 14:30:00,124.33,124.41,124.3,124.39,77460.0,117.0371,117.1124,117.0088,117.0935,77460.0
2017-03-14 15:00:00,124.38,124.53,124.36,124.5,179607.0,117.0841,117.2253,117.0653,117.1971,179607.0
2017-03-14 15:30:00,124.49,124.51,124.28,124.3,400103.0,117.1877,117.2065,116.99,117.0088,400103.0
2017-03-15 09:30:00,124.81,124.93,124.33,124.4,57212.0,117.4889,117.6019,117.0371,117.103,57212.0
2017-03-15 10:00:00,124.41,124.44,124.17,124.27,50093.0,117.1124,117.1406,116.8864,116.9806,50093.0
2017-03-15 10:30:00,124.29,124.38,124.18,124.24,77587.0,116.9994,117.0841,116.8959,116.9523,77587.0
2017-03-15 11:00:00,124.25,124.37,124.23,124.35,84110.0,116.9618,117.0747,116.9429,117.0559,84110.0
2017-03-15 11:30:00,124.35,124.53,124.29,124.5,69357.0,117.0559,117.2253,116.9994,117.1971,69357.0
2017-03-15 12:00:00,124.52,124.73,124.51,124.55,49784.0,117.2159,117.4136,117.2065,117.2442,49784.0
2017-03-15 12:30:00,124.55,124.79,124.49,124.7,62802.0,117.2442,117.4701,117.1877,117.3854,62802.0
2017-03-15 13:00:00,124.7,124.75,124.56,124.59,32754.0,117.3854,117.4324,117.2536,117.2818,32754.0
2017-03-15 13:30:00,124.57,124.68,124.56,124.66,32398.0,117.263,117.3665,117.2536,117.3477,32398.0
2017-03-15 14:00:00,124.67,125.36,124.65,124.79,83566.0,117.3571,118.0066,117.3383,117.4701,83566.0
2017-03-15 14:30:00,124.75,125.08,124.67,124.97,65388.0,117.4324,117.7431,117.3571,117.6395,65388.0
2017-03-15 15:00:00,125.01,125.02,124.87,124.95,86293.0,117.6772,117.6866,117.5454,117.6207,86293.0
2017-03-15 15:30:00,124.95,125.03,124.63,124.65,256047.0,117.6207,117.696,117.3195,117.3383,256047.0
2017-03-16 09:30:00,124.64,124.94,124.33,124.35,95231.0,117.3289,117.6113,117.0371,117.0559,95231.0
2017-03-16 10:00:00,124.37,124.55,123.9,123.97,100228.0,117.0747,117.2442,116.6323,116.6982,100228.0
2017-03-16 10:30:00,123.96,124.49,123.94,124.39,137663.0,116.6888,117.1877,116.6699,117.0935,137663.0
2017-03-16 11:00:00,124.4,124.48,124.21,124.28,46042.0,117.103,117.1783,116.9241,116.99,46042.0
2017-03-16 11:30:00,124.29,124.37,124.23,124.36,90899.0,116.9994,117.0747,116.9429,117.0653,90899.0
2017-03-16 12:00:00,124.35,124.46,124.3,124.42,64190.0,117.0559,117.1594,117.0088,117.1218,64190.0
2017-03-16 12:30:00,124.47,124.59,124.35,124.46,47264.0,117.1688,117.2818,117.0559,117.1594,47264.0
2017-03-16 13:00:00,124.44,124.44,124.12,124.18,43697.0,117.1406,117.1406,116.8394,116.8959,43697.0
2017-03-16 13:30:00,124.19,124.28,124.17,124.21,43001.0,116.9053,116.99,116.8864,116.9241,43001.0
2017-03-16 14:00:00,124.24,124.34,124.22,124.34,32442.0,116.9523,117.0465,116.9335,117.0465,32442.0
2017-03-16 14:30:00,124.32,124.34,124.08,124.19,47390.0,117.0276,117.0465,116.8017,116.9053,47390.0
2017-03-16 15:00:00,124.19,124.36,124.05,124.28,62770.0,116.9053,117.0653,116.7735,116.99,62770.0
2017-03-16 15:30:00,124.25,124.37,124.2,124.35,163155.0,116.9618,117.0747,116.9147,117.0559,163155.0
2017-03-17 09:30:00,124.5,124.63,123.69,124.27,519155.0,117.1971,117.3195,116.4346,116.9806,519155.0
2017-03-17 10:00:00,124.28,124.39,124.13,124.32,50751.0,116.99,117.0935,116.8488,117.0276,50751.0
2017-03-17 10:30:00,124.31,124.42,124.24,124.37,27348.0,117.0182,117.1218,116.9523,117.0747,27348.0
2017-03-17 11:00:00,124.37,124.44,124.15,124.41,51702.0,117.0747,117.1406,116.8676,117.1124,51702.0
2017-03-17 11:30:00,124.41,124.41,124.3,124.39,65061.0,117.1124,117.1124,117.0088,117.0935,65061.0
2017-03-17 12:00:00,124.4,124.42,124.34,124.39,44017.0,117.103,117.1218,117.0465,117.0935,44017.0
2017-03-17 12:30:00,124.37,124.44,124.31,124.34,24549.0,117.0747,117.1406,117.0182,117.0465,24549.0
2017-03-17 13:00:00,124.34,124.43,124.34,124.38,20501.0,117.0465,117.1312,117.0465,117.0841,20501.0
2017-03-17 13:30:00,124.37,124.44,124.33,124.38,22163.0,117.0747,117.1406,117.0371,117.0841,22163.0
2017-03-17 14:00:00,124.4,124.44,124.29,124.31,43205.0,117.103,117.1406,116.9994,117.0182,43205.0
2017-03-17 14:30:00,124.31,124.39,124.29,124.39,22623.0,117.0182,117.0935,116.9994,117.0935,22623.0
2017-03-17 15:00:00,124.38,124.41,124.3,124.3,51217.0,117.0841,117.1124,117.0088,117.0088,51217.0
2017-03-17 15:30:00,124.3,124.3,123.89,123.92,208625.0,117.0088,117.0088,116.6229,116.6511,208625.0
2017-03-20 09:30:00,123.57,124.19,123.51,123.93,109523.0,116.3216,116.9053,116.2652,116.6605,109523.0
2017-03-20 10:00:00,123.95,124.07,123.88,123.92,69715.0,116.6793,116.7923,116.6135,116.6511,69715.0
2017-03-20 10:30:00,123.91,123.94,123.65,123.77,43238.0,116.6417,116.6699,116.3969,116.5099,43238.0
2017-03-20 11:00:00,123.78,123.82,123.52,123.52,65779.0,116.5193,116.557,116.2746,116.2746,65779.0
2017-03-20 11:30:00,123.52,123.68,123.23,123.66,76464.0,116.2746,116.4252,116.0016,116.4064,76464.0
2017-03-20 12:00:00,123.67,123.82,123.61,123.73,26471.0,116.4158,116.557,116.3593,116.4723,26471.0
2017-03-20 12:30:00,123.71,123.76,123.6,123.65,51059.0,116.4534,116.5005,116.3499,116.3969,51059.0
2017-03-20 13:00:00,123.65,123.66,123.5,123.54,29936.0,116.3969,116.4064,116.2557,116.2934,29936.0
2017-03-20 13:30:00,123.55,123.55,123.22,123.25,54827.0,116.3028,116.3028,115.9922,116.0204,54827.0
2017-03-20 14:00:00,123.25,123.25,122.95,122.98,114317.0,116.0204,116.0204,115.738,115.7662,114317.0
2017-03-20 14:30:00,122.97,123.06,122.77,123.0,64168.0,115.7568,115.8416,115.5686,115.7851,64168.0
2017-03-20 15:00:00,122.98,123.34,122.98,123.18,117608.0,115.7662,116.1051,115.7662,115.9545,117608.0
2017-03-20 15:30:00,123.19,123.45,123.16,123.39,181814.0,115.9639,116.2087,115.9357,116.1522,181814.0
2017-03-21 09:30:00,123.53,123.76,123.44,123.52,100865.0,116.284,116.5005,116.1993,116.2746,100865.0
2017-03-21 10:00:00,123.53,123.53,122.7,122.76,55746.0,116.284,116.284,115.5027,115.5592,55746.0
2017-03-21 10:30:00,122.77,122.89,122.42,122.51,72047.0,115.5686,115.6815,115.2391,115.3238,72047.0
2017-03-21 11:00:00,122.52,122.62,122.35,122.44,68025.0,115.3332,115.4274,115.1732,115.2579,68025.0
2017-03-21 11:30:00,122.46,122.48,122.09,122.44,50246.0,115.2767,115.2956,114.9285,115.2579,50246.0
2017-03-21 12:00:00,122.43,122.52,122.12,122.19,35976.0,115.2485,115.3332,114.9567,115.0226,35976.0
2017-03-21 12:30:00,122.19,122.26,121.95,122.17,40305.0,115.0226,115.0885,114.7967,115.0038,40305.0
2017-03-21 13:00:00,122.13,122.23,122.01,122.21,30071.0,114.9661,115.0602,114.8531,115.0414,30071.0
2017-03-21 13:30:00,122.22,122.22,121.5,121.52,126542.0,115.0508,115.0508,114.3731,114.3919,126542.0
2017-03-21 14:00:00,121.52,122.1,121.51,121.75,187352.0,114.3919,114.9379,114.3825,114.6084,187352.0
2017-03-21 14:30:00,121.74,121.93,121.43,121.56,138369.0,114.599,114.7778,114.3072,114.4295,138369.0
2017-03-21 15:00:00,121.58,121.6,121.37,121.39,85497.0,114.4484,114.4672,114.2507,114.2695,85497.0
2017-03-21 15:30:00,121.38,121.41,120.95,121.03,278051.0,114.2601,114.2883,113.8553,113.9306,278051.0
2017-03-22 09:30:00,121.26,121.49,120.99,121.04,83221.0,114.1471,114.3636,113.893,113.94,83221.0
2017-03-22 10:00:00,121.05,121.28,120.93,121.01,91435.0,113.9495,114.166,113.8365,113.9118,91435.0
2017-03-22 10:30:00,120.99,121.16,120.82,121.14,62503.0,113.893,114.053,113.7329,114.0342,62503.0
2017-03-22 11:00:00,121.12,121.42,121.05,121.26,61757.0,114.0154,114.2978,113.9495,114.1471,61757.0
2017-03-22 11:30:00,121.29,121.44,121.18,121.38,43132.0,114.1754,114.3166,114.0718,114.2601,43132.0
2017-03-22 12:00:00,121.35,121.37,121.14,121.19,44366.0,114.2319,114.2507,114.0342,114.0812,44366.0
2017-03-22 12:30:00,121.17,121.19,120.99,121.07,44222.0,114.0624,114.0812,113.893,113.9683,44222.0
2017-03-22 13:00:00,121.07,121.15,120.82,121.01,57579.0,113.9683,114.0436,113.7329,113.9118,57579.0
2017-03-22 13:30:00,121.01,121.16,120.87,120.91,117259.0,113.9118,114.053,113.78,113.8177,117259.0
2017-03-22 14:00:00,120.94,121.14,120.85,120.85,57522.0,113.8459,114.0342,113.7612,113.7612,57522.0
2017-03-22 14:30:00,120.84,121.06,120.81,121.0,67412.0,113.7518,113.9589,113.7235,113.9024,67412.0
2017-03-22 15:00:00,120.99,121.33,120.97,121.12,80838.0,113.893,114.213,113.8742,114.0154,80838.0
2017-03-22 15:30:00,121.13,121.2,120.96,121.13,382101.0,114.0248,114.0907,113.8647,114.0248,382101.0
2017-03-23 09:30:00,121.3,122.07,120.85,120.95,61881.0,114.1848,114.9096,113.7612,113.8553,61881.0
2017-03-23 10:00:00,120.97,121.01,120.58,120.66,34316.0,113.8742,113.9118,113.507,113.5823,34316.0
2017-03-23 10:30:00,120.68,121.0,120.66,120.9,34205.0,113.6012,113.9024,113.5823,113.8083,34205.0
2017-03-23 11:00:00,120.91,121.07,120.83,120.98,53654.0,113.8177,113.9683,113.7424,113.8836,53654.0
2017-03-23 11:30:00,120.95,121.06,120.87,120.9,26666.0,113.8553,113.9589,113.78,113.8083,26666.0
2017-03-23 12:00:00,120.9,121.02,120.89,120.95,27145.0,113.8083,113.9212,113.7988,113.8553,27145.0
2017-03-23 12:30:00,120.93,120.96,120.63,120.67,84361.0,113.8365,113.8647,113.5541,113.5917,84361.0
2017-03-23 13:00:00,120.69,120.81,120.3,120.33,86813.0,113.6106,113.7235,113.2435,113.2717,86813.0
2017-03-23 13:30:00,120.33,120.62,120.33,120.44,74881.0,113.2717,113.5447,113.2717,113.3752,74881.0
2017-03-23 14:00:00,120.43,120.59,120.43,120.46,78008.0,113.3658,113.5164,113.3658,113.3941,78008.0
2017-03-23 14:30:00,120.47,120.53,120.37,120.37,71084.0,113.4035,113.46,113.3093,113.3093,71084.0
2017-03-23 15:00:00,120.36,120.4,119.95,119.95,85070.0,113.2999,113.3376,112.914,112.914,85070.0
2017-03-23 15:30:00,119.97,120.23,119.9,119.99,330457.0,112.9328,113.1776,112.8669,112.9516,330457.0
2017-03-24 09:30:00,120.43,120.64,119.93,120.2,128991.0,113.3658,113.5635,112.8952,113.1493,128991.0
2017-03-24 10:00:00,120.22,120.26,119.97,120.1,88600.0,113.1681,113.2058,112.9328,113.0552,88600.0
2017-03-24 10:30:00,120.08,120.2,119.97,120.13,137000.0,113.0364,113.1493,112.9328,113.0834,137000.0
2017-03-24 11:00:00,120.11,120.16,119.94,119.96,112732.0,113.0646,113.1117,112.9046,112.9234,112732.0
2017-03-24 11:30:00,119.99,120.23,119.94,120.21,52452.0,112.9516,113.1776,112.9046,113.1587,52452.0
2017-03-24 12:00:00,120.21,120.21,119.81,119.95,72628.0,113.1587,113.1587,112.7822,112.914,72628.0
2017-03-24 12:30:00,119.98,120.01,119.86,119.91,40260.0,112.9422,112.9705,112.8293,112.8763,40260.0
2017-03-24 13:00:00,119.94,119.99,119.77,119.91,28517.0,112.9046,112.9516,112.7445,112.8763,28517.0
2017-03-24 13:30:00,119.89,119.99,119.73,119.77,31349.0,112.8575,112.9516,112.7069,112.7445,31349.0
2017-03-24 14:00:00,119.79,119.93,119.68,119.73,81605.0,112.7634,112.8952,112.6598,112.7069,81605.0
2017-03-24 14:30:00,119.74,119.78,119.4,119.41,47408.0,112.7163,112.754,112.3962,112.4057,47408.0
2017-03-24 15:00:00,119.43,119.44,119.1,119.18,131014.0,112.4245,112.4339,112.1138,112.1891,131014.0
2017-03-24 15:30:00,119.16,119.9,119.11,119.72,464544.0,112.1703,112.8669,112.1233,112.6975,464544.0
2017-03-27 09:30:00,118.98,119.06,118.5,118.51,151003.0,112.0009,112.0762,111.549,111.5584,151003.0
2017-03-27 10:00:00,118.5,118.74,118.18,118.19,103748.0,111.549,111.775,111.2478,111.2572,103748.0
2017-03-27 10:30:00,118.2,118.35,118.01,118.09,140506.0,111.2666,111.4078,111.0878,111.1631,140506.0
2017-03-27 11:00:00,118.11,118.23,117.79,118.23,129307.0,111.1819,111.2949,110.8807,111.2949,129307.0
2017-03-27 11:30:00,118.24,118.42,118.09,118.18,157391.0,111.3043,111.4737,111.1631,111.2478,157391.0
2017-03-27 12:00:00,118.19,118.45,118.12,118.29,86774.0,111.2572,111.502,111.1913,111.3514,86774.0
2017-03-27 12:30:00,118.29,118.66,118.28,118.59,58648.0,111.3514,111.6996,111.3419,111.6338,58648.0
2017-03-27 13:00:00,118.58,118.7,118.49,118.56,62127.0,111.6243,111.7373,111.5396,111.6055,62127.0
2017-03-27 13:30:00,118.55,118.62,118.38,118.59,45483.0,111.5961,111.662,111.4361,111.6338,45483.0
2017-03-27 14:00:00,118.6,118.81,118.54,118.75,90414.0,111.6432,111.8409,111.5867,111.7844,90414.0
2017-03-27 14:30:00,118.75,118.84,118.5,118.73,183803.0,111.7844,111.8691,111.549,111.7655,183803.0
2017-03-27 15:00:00,118.71,118.83,118.35,118.35,161023.0,111.7467,111.8597,111.4078,111.4078,161023.0
2017-03-27 15:30:00,118.34,118.78,118.28,118.44,253009.0,111.3984,111.8126,111.3419,111.4926,253009.0
2017-03-28 09:30:00,118.69,118.9,118.15,118.4,237879.0,111.7279,111.9256,111.2196,111.4549,237879.0
2017-03-28 10:00:00,118.47,118.67,118.05,118.14,96633.0,111.5208,111.7091,111.1254,111.2102,96633.0
2017-03-28 10:30:00,118.13,118.14,117.95,118.07,84438.0,111.2007,111.2102,111.0313,111.1443,84438.0
2017-03-28 11:00:00,118.05,118.1,117.8,117.84,180818.0,111.1254,111.1725,110.8901,110.9277,180818.0
2017-03-28 11:30:00,117.85,117.99,117.78,117.97,91261.0,110.9372,111.069,110.8713,111.0501,91261.0
2017-03-28 12:00:00,117.96,118.07,117.91,118.03,54561.0,111.0407,111.1443,110.9936,111.1066,54561.0
2017-03-28 12:30:00,118.02,118.05,117.85,117.94,90077.0,111.0972,111.1254,110.9372,111.0219,90077.0
2017-03-28 13:00:00,117.95,117.96,117.63,117.71,150380.0,111.0313,111.0407,110.7301,110.8054,150380.0
2017-03-28 13:30:00,117.7,117.97,117.65,117.84,272375.0,110.796,111.0501,110.7489,110.9277,272375.0
2017-03-28 14:00:00,117.85,118.05,117.77,117.96,240613.0,110.9372,111.1254,110.8619,111.0407,240613.0
2017-03-28 14:30:00,117.96,117.98,117.88,117.96,110789.0,111.0407,111.0595,110.9654,111.0407,110789.0
2017-03-28 15:00:00,117.96,118.0,117.89,117.92,174868.0,111.0407,111.0784,110.9748,111.0031,174868.0
2017-03-28 15:30:00,117.92,118.14,117.9,118.0,409503.0,111.0031,111.2102,110.9842,111.0784,409503.0
2017-03-29 09:30:00,117.83,118.14,117.33,117.56,170303.0,110.9183,111.2102,110.4477,110.6642,170303.0
2017-03-29 10:00:00,117.57,117.64,117.49,117.55,275122.0,110.6736,110.7395,110.5983,110.6548,275122.0
2017-03-29 10:30:00,117.55,117.62,117.43,117.59,166872.0,110.6548,110.7207,110.5418,110.6924,166872.0
2017-03-29 11:00:00,117.58,117.73,117.19,117.3,208469.0,110.683,110.8242,110.3159,110.4194,208469.0
2017-03-29 11:30:00,117.31,117.31,116.88,116.94,120588.0,110.4288,110.4288,110.0241,110.0805,120588.0
2017-03-29 12:00:00,116.95,117.4,116.77,117.33,315996.0,110.09,110.5136,109.9205,110.4477,315996.0
2017-03-29 12:30:00,117.34,117.41,117.03,117.36,293891.0,110.4571,110.523,110.1653,110.4759,293891.0
2017-03-29 13:00:00,117.37,117.42,117.17,117.21,227470.0,110.4853,110.5324,110.2971,110.3347,227470.0
2017-03-29 13:30:00,117.21,117.4,117.06,117.39,285829.0,110.3347,110.5136,110.1935,110.5041,285829.0
2017-03-29 14:00:00,117.4,117.61,117.21,117.3,280102.0,110.5136,110.7112,110.3347,110.4194,280102.0
2017-03-29 14:30:00,117.33,117.59,117.2,117.3,324047.0,110.4477,110.6924,110.3253,110.4194,324047.0
2017-03-29 15:00:00,117.29,117.99,117.21,117.87,474159.0,110.41,111.069,110.3347,110.956,474159.0
2017-03-29 15:30:00,117.87,118.06,117.76,117.87,523608.0,110.956,111.1348,110.8524,110.956,523608.0
2017-03-30 09:30:00,117.55,117.79,117.26,117.54,109504.0,110.6548,110.8807,110.3818,110.6453,109504.0
2017-03-30 10:00:00,117.51,117.6,117.05,117.17,108968.0,110.6171,110.7018,110.1841,110.2971,108968.0
2017-03-30 10:30:00,117.16,117.43,117.13,117.3,102919.0,110.2876,110.5418,110.2594,110.4194,102919.0
2017-03-30 11:00:00,117.32,117.42,117.14,117.4,85920.0,110.4383,110.5324,110.2688,110.5136,85920.0
2017-03-30 11:30:00,117.4,117.42,116.91,116.98,125177.0,110.5136,110.5324,110.0523,110.1182,125177.0
2017-03-30 12:00:00,116.98,117.01,116.85,116.98,73552.0,110.1182,110.1464,109.9958,110.1182,73552.0
2017-03-30 12:30:00,116.96,116.97,116.52,116.53,53865.0,110.0994,110.1088,109.6852,109.6946,53865.0
2017-03-30 13:00:00,116.53,116.56,116.4,116.45,76399.0,109.6946,109.7228,109.5722,109.6193,76399.0
2017-03-30 13:30:00,116.46,116.59,116.44,116.5,70312.0,109.6287,109.7511,109.6099,109.6664,70312.0
2017-03-30 14:00:00,116.5,116.53,116.24,116.29,73318.0,109.6664,109.6946,109.4216,109.4687,73318.0
2017-03-30 14:30:00,116.3,116.32,115.77,115.79,187237.0,109.4781,109.4969,108.9792,108.998,187237.0
2017-03-30 15:00:00,115.79,115.88,115.43,115.49,162780.0,108.998,109.0827,108.6591,108.7156,162780.0
2017-03-30 15:30:00,115.48,115.64,115.46,115.61,411373.0,108.7062,108.8568,108.6874,108.8286,411373.0
2017-03-31 09:30:00,115.5,116.01,115.3,115.83,181716.0,108.725,109.2051,108.5367,109.0357,181716.0
2017-03-31 10:00:00,115.86,116.01,115.5,115.76,304063.0,109.0639,109.2051,108.725,108.9698,304063.0
2017-03-31 10:30:00,115.75,115.93,115.59,115.67,229016.0,108.9603,109.1298,108.8097,108.885,229016.0
2017-03-31 11:00:00,115.69,115.82,115.64,115.69,77405.0,108.9039,109.0262,108.8568,108.9039,77405.0
2017-03-31 11:30:00,115.68,116.35,115.64,116.06,819299.0,108.8945,109.5251,108.8568,109.2522,819299.0
2017-03-31 12:00:00,116.03,116.39,116.0,116.22,296296.0,109.2239,109.5628,109.1957,109.4028,296296.0
2017-03-31 12:30:00,116.25,116.25,116.0,116.01,563581.0,109.431,109.431,109.1957,109.2051,563581.0
2017-03-31 13:00:00,116.0,116.25,115.96,116.02,256741.0,109.1957,109.431,109.158,109.2145,256741.0
2017-03-31 13:30:00,116.03,116.13,115.94,115.95,118869.0,109.2239,109.3181,109.1392,109.1486,118869.0
2017-03-31 14:00:00,115.94,115.98,115.79,115.91,63734.0,109.1392,109.1769,108.998,109.111,63734.0
2017-03-31 14:30:00,115.9,116.01,115.88,115.99,66018.0,109.1015,109.2051,109.0827,109.1863,66018.0
2017-03-31 15:00:00,115.98,116.15,115.95,116.06,234158.0,109.1769,109.3369,109.1486,109.2522,234158.0
2017-03-31 15:30:00,116.06,116.25,115.95,115.99,515197.0,109.2522,109.431,109.1486,109.1863,515197.0
2017-04-03 09:30:00,116.05,116.52,115.36,115.71,371562.0,109.2427,109.6852,108.5932,108.9227,371562.0
2017-04-03 10:00:00,115.73,115.88,115.47,115.62,145885.0,108.9415,109.0827,108.6968,108.838,145885.0
2017-04-03 10:30:00,115.62,115.64,115.08,115.08,104385.0,108.838,108.8568,108.3296,108.3296,104385.0
2017-04-03 11:00:00,115.09,115.28,114.8,115.27,163618.0,108.3391,108.5179,108.0661,108.5085,163618.0
2017-04-03 11:30:00,115.27,115.5,115.19,115.26,123582.0,108.5085,108.725,108.4332,108.4991,123582.0
2017-04-03 12:00:00,115.23,115.65,114.94,115.56,139386.0,108.4708,108.8662,108.1979,108.7815,139386.0
2017-04-03 12:30:00,115.56,115.99,115.53,115.99,109596.0,108.7815,109.1863,108.7532,109.1863,109596.0
2017-04-03 13:00:00,115.98,116.01,115.69,115.73,597358.0,109.1769,109.2051,108.9039,108.9415,597358.0
2017-04-03 13:30:00,115.73,116.09,115.73,116.06,224431.0,108.9415,109.2804,108.9415,109.2522,224431.0
2017-04-03 14:00:00,116.07,116.12,115.77,115.97,127160.0,109.2616,109.3086,108.9792,109.1674,127160.0
2017-04-03 14:30:00,115.96,116.09,115.9,115.91,426149.0,109.158,109.2804,109.1015,109.111,426149.0
2017-04-03 15:00:00,115.91,116.01,115.78,115.98,178143.0,109.111,109.2051,108.9886,109.1769,178143.0
2017-04-03 15:30:00,115.98,116.26,115.85,116.17,818155.0,109.1769,109.4404,109.0545,109.3557,818155.0
2017-04-04 09:30:00,115.69,116.78,115.69,116.49,110731.0,108.9039,109.9299,108.9039,109.6569,110731.0
2017-04-04 10:00:00,116.54,116.62,115.96,115.99,82598.0,109.704,109.7793,109.158,109.1863,82598.0
2017-04-04 10:30:00,115.99,116.2,115.91,116.07,106117.0,109.1863,109.3839,109.111,109.2616,106117.0
2017-04-04 11:00:00,116.07,116.18,115.91,116.1,80202.0,109.2616,109.3651,109.111,109.2898,80202.0
2017-04-04 11:30:00,116.07,116.17,116.01,116.01,53921.0,109.2616,109.3557,109.2051,109.2051,53921.0
2017-04-04 12:00:00,116.0,116.03,115.87,115.95,99712.0,109.1957,109.2239,109.0733,109.1486,99712.0
2017-04-04 12:30:00,115.97,116.03,115.78,115.98,91311.0,109.1674,109.2239,108.9886,109.1769,91311.0
2017-04-04 13:00:00,115.97,116.12,115.92,116.07,67129.0,109.1674,109.3086,109.1204,109.2616,67129.0
2017-04-04 13:30:00,116.08,116.23,116.06,116.18,32519.0,109.271,109.4122,109.2522,109.3651,32519.0
2017-04-04 14:00:00,116.18,116.33,116.17,116.24,63912.0,109.3651,109.5063,109.3557,109.4216,63912.0
2017-04-04 14:30:00,116.23,116.29,116.07,116.07,69238.0,109.4122,109.4687,109.2616,109.2616,69238.0
2017-04-04 15:00:00,116.08,116.11,115.93,116.03,125576.0,109.271,109.2992,109.1298,109.2239,125576.0
2017-04-04 15:30:00,116.03,116.1,115.99,116.03,217055.0,109.2239,109.2898,109.1863,109.2239,217055.0
2017-04-05 09:30:00,116.57,117.11,116.34,116.44,91356.0,109.7322,110.2406,109.5157,109.6099,91356.0
2017-04-05 10:00:00,116.39,116.92,116.36,116.91,60137.0,109.5628,110.0617,109.5346,110.0523,60137.0
2017-04-05 10:30:00,116.9,117.17,116.89,116.96,77165.0,110.0429,110.2971,110.0335,110.0994,77165.0
2017-04-05 11:00:00,116.97,117.1,116.8,116.81,82090.0,110.1088,110.2312,109.9488,109.9582,82090.0
2017-04-05 11:30:00,116.81,117.09,116.77,116.99,53933.0,109.9582,110.2217,109.9205,110.1276,53933.0
2017-04-05 12:00:00,117.01,117.15,116.92,117.13,68791.0,110.1464,110.2782,110.0617,110.2594,68791.0
2017-04-05 12:30:00,117.12,117.28,117.09,117.2,35783.0,110.25,110.4006,110.2217,110.3253,35783.0
2017-04-05 13:00:00,117.18,117.21,117.06,117.06,52687.0,110.3065,110.3347,110.1935,110.1935,52687.0
2017-04-05 13:30:00,117.07,117.15,117.03,117.13,37297.0,110.2029,110.2782,110.1653,110.2594,37297.0
2017-04-05 14:00:00,117.12,117.2,116.9,117.06,86472.0,110.25,110.3253,110.0429,110.1935,86472.0
2017-04-05 14:30:00,117.06,117.1,116.66,116.79,112213.0,110.1935,110.2312,109.817,109.9393,112213.0
2017-04-05 15:00:00,116.78,116.95,116.26,116.44,185410.0,109.9299,110.09,109.4404,109.6099,185410.0
2017-04-05 15:30:00,116.43,116.61,116.05,116.55,467977.0,109.6005,109.7699,109.2427,109.7134,467977.0
2017-04-06 09:30:00,116.04,116.87,115.56,116.63,200641.0,109.5486,110.3322,109.0954,110.1056,200641.0
2017-04-06 10:00:00,116.64,116.83,116.42,116.77,168307.0,110.115,110.2944,109.9073,110.2377,168307.0
2017-04-06 10:30:00,116.73,117.58,116.71,117.48,342416.0,110.2,111.0024,110.1811,110.908,342416.0
2017-04-06 11:00:00,117.48,117.86,117.46,117.72,325219.0,110.908,111.2668,110.8891,111.1346,325219.0
2017-04-06 11:30:00,117.71,117.74,117.54,117.74,109038.0,111.1252,111.1535,110.9647,111.1535,109038.0
2017-04-06 12:00:00,117.74,117.77,117.47,117.56,137238.0,111.1535,111.1818,110.8986,110.9836,137238.0
2017-04-06 12:30:00,117.56,117.61,117.1,117.16,85653.0,110.9836,111.0308,110.5493,110.6059,85653.0
2017-04-06 13:00:00,117.17,117.35,117.11,117.31,73857.0,110.6154,110.7853,110.5587,110.7475,73857.0
2017-04-06 13:30:00,117.31,117.39,117.28,117.29,71928.0,110.7475,110.8231,110.7192,110.7287,71928.0
2017-04-06 14:00:00,117.29,117.4,117.14,117.18,78889.0,110.7287,110.8325,110.587,110.6248,78889.0
2017-04-06 14:30:00,117.16,117.56,117.14,117.51,165989.0,110.6059,110.9836,110.587,110.9363,165989.0
2017-04-06 15:00:00,117.5,117.8,117.46,117.7,197262.0,110.9269,111.2101,110.8891,111.1157,197262.0
2017-04-06 15:30:00,117.7,117.85,117.52,117.81,619938.0,111.1157,111.2573,110.9458,111.2196,619938.0
2017-04-07 09:30:00,117.99,118.66,117.81,117.87,159691.0,111.3895,112.022,111.2196,111.2762,159691.0
2017-04-07 10:00:00,117.84,118.49,117.81,118.48,152334.0,111.2479,111.8615,111.2196,111.8521,152334.0
2017-04-07 10:30:00,118.48,118.54,118.11,118.19,157387.0,111.8521,111.9087,111.5028,111.5783,157387.0
2017-04-07 11:00:00,118.2,118.38,118.12,118.21,180244.0,111.5877,111.7577,111.5122,111.5972,180244.0
2017-04-07 11:30:00,118.22,118.37,118.13,118.3,140802.0,111.6066,111.7482,111.5217,111.6822,140802.0
2017-04-07 12:00:00,118.29,118.68,118.25,118.53,97628.0,111.6727,112.0409,111.635,111.8993,97628.0
2017-04-07 12:30:00,118.53,118.7,118.48,118.62,84141.0,111.8993,112.0598,111.8521,111.9843,84141.0
2017-04-07 13:00:00,118.61,118.78,118.52,118.77,153241.0,111.9748,112.1353,111.8898,112.1259,153241.0
2017-04-07 13:30:00,118.76,118.84,118.69,118.71,59462.0,112.1164,112.1919,112.0503,112.0692,59462.0
2017-04-07 14:00:00,118.69,118.96,118.69,118.89,123958.0,112.0503,112.3052,112.0503,112.2391,123958.0
2017-04-07 14:30:00,118.87,118.96,118.77,118.79,139792.0,112.2203,112.3052,112.1259,112.1447,139792.0
2017-04-07 15:00:00,118.8,118.92,118.7,118.72,98741.0,112.1542,112.2675,112.0598,112.0787,98741.0
2017-04-07 15:30:00,118.72,118.75,118.44,118.46,462665.0,112.0787,112.107,111.8143,111.8332,462665.0
2017-04-10 09:30:00,118.55,118.95,118.22,118.93,108865.0,111.9182,112.2958,111.6066,112.2769,108865.0
2017-04-10 10:00:00,118.89,119.12,118.72,119.07,105814.0,112.2391,112.4563,112.0787,112.4091,105814.0
2017-04-10 10:30:00,119.08,119.3,118.73,118.76,125711.0,112.4185,112.6262,112.0881,112.1164,125711.0
2017-04-10 11:00:00,118.75,118.84,118.59,118.59,81578.0,112.107,112.1919,111.9559,111.9559,81578.0
2017-04-10 11:30:00,118.58,118.71,118.28,118.45,135360.0,111.9465,112.0692,111.6633,111.8238,135360.0
2017-04-10 12:00:00,118.44,118.49,118.04,118.36,105232.0,111.8143,111.8615,111.4367,111.7388,105232.0
2017-04-10 12:30:00,118.32,118.86,118.28,118.83,116102.0,111.701,112.2108,111.6633,112.1825,116102.0
2017-04-10 13:00:00,118.83,118.96,118.73,118.76,55545.0,112.1825,112.3052,112.0881,112.1164,55545.0
2017-04-10 13:30:00,118.77,118.8,118.55,118.6,44934.0,112.1259,112.1542,111.9182,111.9654,44934.0
2017-04-10 14:00:00,118.61,118.95,118.58,118.81,164800.0,111.9748,112.2958,111.9465,112.1636,164800.0
2017-04-10 14:30:00,118.81,118.96,118.76,118.88,56132.0,112.1636,112.3052,112.1164,112.2297,56132.0
2017-04-10 15:00:00,118.89,119.03,118.81,118.82,231345.0,112.2391,112.3713,112.1636,112.1731,231345.0
2017-04-10 15:30:00,118.82,118.82,118.49,118.63,256926.0,112.1731,112.1731,111.8615,111.9937,256926.0
2017-04-11 09:30:00,118.36,118.75,117.38,117.47,44923.0,111.7388,112.107,110.8136,110.8986,44923.0
2017-04-11 10:00:00,117.49,117.84,117.49,117.74,79897.0,110.9175,111.2479,110.9175,111.1535,79897.0
2017-04-11 10:30:00,117.71,117.72,117.39,117.6,131044.0,111.1252,111.1346,110.8231,111.0213,131044.0
2017-04-11 11:00:00,117.6,117.83,117.47,117.67,72501.0,111.0213,111.2384,110.8986,111.0874,72501.0
2017-04-11 11:30:00,117.67,118.02,117.67,117.92,64546.0,111.0874,111.4178,111.0874,111.3234,64546.0
2017-04-11 12:00:00,117.92,118.24,117.83,118.2,44402.0,111.3234,111.6255,111.2384,111.5877,44402.0
2017-04-11 12:30:00,118.16,118.27,118.1,118.14,52373.0,111.55,111.6538,111.4933,111.5311,52373.0
2017-04-11 13:00:00,118.14,118.29,118.08,118.2,52089.0,111.5311,111.6727,111.4745,111.5877,52089.0
2017-04-11 13:30:00,118.2,118.32,118.12,118.29,71716.0,111.5877,111.701,111.5122,111.6727,71716.0
2017-04-11 14:00:00,118.29,118.55,118.25,118.49,133180.0,111.6727,111.9182,111.635,111.8615,133180.0
2017-04-11 14:30:00,118.49,118.59,118.4,118.5,133768.0,111.8615,111.9559,111.7766,111.871,133768.0
2017-04-11 15:00:00,118.48,118.53,118.21,118.34,98950.0,111.8521,111.8993,111.5972,111.7199,98950.0
2017-04-11 15:30:00,118.32,118.7,118.23,118.67,251974.0,111.701,112.0598,111.6161,112.0315,251974.0
2017-04-12 09:30:00,118.23,118.32,117.7,118.05,129948.0,111.6161,111.701,111.1157,111.4461,129948.0
2017-04-12 10:00:00,118.05,118.38,117.95,117.99,62709.0,111.4461,111.7577,111.3517,111.3895,62709.0
2017-04-12 10:30:00,117.98,118.08,117.51,117.77,245034.0,111.3801,111.4745,110.9363,111.1818,245034.0
2017-04-12 11:00:00,117.77,118.01,117.7,117.79,78559.0,111.1818,111.4084,111.1157,111.2007,78559.0
2017-04-12 11:30:00,117.78,118.04,117.67,118.04,80560.0,111.1912,111.4367,111.0874,111.4367,80560.0
2017-04-12 12:00:00,118.02,118.02,117.74,117.79,36576.0,111.4178,111.4178,111.1535,111.2007,36576.0
2017-04-12 12:30:00,117.78,118.07,117.73,117.77,54963.0,111.1912,111.465,111.144,111.1818,54963.0
2017-04-12 13:00:00,117.79,117.87,117.73,117.78,29607.0,111.2007,111.2762,111.144,111.1912,29607.0
2017-04-12 13:30:00,117.76,117.88,117.74,117.87,41908.0,111.1724,111.2856,111.1535,111.2762,41908.0
2017-04-12 14:00:00,117.87,117.89,117.75,117.82,80466.0,111.2762,111.2951,111.1629,111.229,80466.0
2017-04-12 14:30:00,117.81,117.84,117.7,117.8,185169.0,111.2196,111.2479,111.1157,111.2101,185169.0
2017-04-12 15:00:00,117.79,117.96,117.74,117.79,90308.0,111.2007,111.3612,111.1535,111.2007,90308.0
2017-04-12 15:30:00,117.8,117.89,117.75,117.83,210264.0,111.2101,111.2951,111.1629,111.2384,210264.0
2017-04-13 09:30:00,118.05,118.43,117.72,118.32,68833.0,111.4461,111.8049,111.1346,111.701,68833.0
2017-04-13 10:00:00,118.38,118.63,118.18,118.2,35116.0,111.7577,111.9937,111.5689,111.5877,35116.0
2017-04-13 10:30:00,118.26,118.83,118.22,118.71,69277.0,111.6444,112.1825,111.6066,112.0692,69277.0
2017-04-13 11:00:00,118.72,118.89,118.54,118.54,71321.0,112.0787,112.2391,111.9087,111.9087,71321.0
2017-04-13 11:30:00,118.55,118.63,118.41,118.58,34263.0,111.9182,111.9937,111.786,111.9465,34263.0
2017-04-13 12:00:00,118.55,118.55,118.3,118.42,61954.0,111.9182,111.9182,111.6822,111.7954,61954.0
2017-04-13 12:30:00,118.42,118.42,118.02,118.12,24100.0,111.7954,111.7954,111.4178,111.5122,24100.0
2017-04-13 13:00:00,118.1,118.17,117.98,118.14,49043.0,111.4933,111.5594,111.3801,111.5311,49043.0
2017-04-13 13:30:00,118.15,118.19,117.97,118.03,47223.0,111.5405,111.5783,111.3706,111.4273,47223.0
2017-04-13 14:00:00,118.02,118.18,118.02,118.11,32528.0,111.4178,111.5689,111.4178,111.5028,32528.0
2017-04-13 14:30:00,118.09,118.21,118.0,118.06,36453.0,111.4839,111.5972,111.3989,111.4556,36453.0
2017-04-13 15:00:00,118.06,118.08,117.98,118.06,65407.0,111.4556,111.4745,111.3801,111.4556,65407.0
2017-04-13 15:30:00,118.06,118.12,117.82,117.9,197332.0,111.4556,111.5122,111.229,111.3045,197332.0
2017-04-17 09:30:00,118.29,118.58,118.04,118.26,31256.0,111.6727,111.9465,111.4367,111.6444,31256.0
2017-04-17 10:00:00,118.24,118.4,118.21,118.21,26270.0,111.6255,111.7766,111.5972,111.5972,26270.0
2017-04-17 10:30:00,118.23,118.36,118.11,118.22,38379.0,111.6161,111.7388,111.5028,111.6066,38379.0
2017-04-17 11:00:00,118.27,118.39,118.22,118.23,26343.0,111.6538,111.7671,111.6066,111.6161,26343.0
2017-04-17 11:30:00,118.26,118.29,118.0,118.06,112848.0,111.6444,111.6727,111.3989,111.4556,112848.0
2017-04-17 12:00:00,118.03,118.09,117.94,118.05,18244.0,111.4273,111.4839,111.3423,111.4461,18244.0
2017-04-17 12:30:00,118.03,118.11,117.93,118.0,52329.0,111.4273,111.5028,111.3329,111.3989,52329.0
2017-04-17 13:00:00,118.0,118.14,117.99,118.07,24699.0,111.3989,111.5311,111.3895,111.465,24699.0
2017-04-17 13:30:00,118.06,118.2,118.02,118.1,32468.0,111.4556,111.5877,111.4178,111.4933,32468.0
2017-04-17 14:00:00,118.08,118.23,118.04,118.22,26302.0,111.4745,111.6161,111.4367,111.6066,26302.0
2017-04-17 14:30:00,118.21,118.34,118.17,118.25,49676.0,111.5972,111.7199,111.5594,111.635,49676.0
2017-04-17 15:00:00,118.26,118.49,118.21,118.47,48623.0,111.6444,111.8615,111.5972,111.8426,48623.0
2017-04-17 15:30:00,118.47,118.67,118.38,118.63,170917.0,111.8426,112.0315,111.7577,111.9937,170917.0
2017-04-18 09:30:00,118.43,118.74,118.29,118.64,79367.0,111.8049,112.0975,111.6727,112.0031,79367.0
2017-04-18 10:00:00,118.67,118.78,118.27,118.3,100764.0,112.0315,112.1353,111.6538,111.6822,100764.0
2017-04-18 10:30:00,118.29,118.8,118.28,118.8,123870.0,111.6727,112.1542,111.6633,112.1542,123870.0
2017-04-18 11:00:00,118.84,119.06,118.67,119.02,45161.0,112.1919,112.3996,112.0315,112.3619,45161.0
2017-04-18 11:30:00,119.03,119.1,118.75,118.77,59740.0,112.3713,112.4374,112.107,112.1259,59740.0
2017-04-18 12:00:00,118.77,118.82,118.52,118.76,137270.0,112.1259,112.1731,111.8898,112.1164,137270.0
2017-04-18 12:30:00,118.77,118.92,118.76,118.83,45763.0,112.1259,112.2675,112.1164,112.1825,45763.0
2017-04-18 13:00:00,118.81,118.89,118.76,118.86,57261.0,112.1636,112.2391,112.1164,112.2108,57261.0
2017-04-18 13:30:00,118.86,119.14,118.82,119.05,67098.0,112.2108,112.4752,112.1731,112.3902,67098.0
2017-04-18 14:00:00,119.06,119.19,119.0,119.07,67172.0,112.3996,112.5224,112.343,112.4091,67172.0
2017-04-18 14:30:00,119.07,119.17,118.9,119.03,76124.0,112.4091,112.5035,112.2486,112.3713,76124.0
2017-04-18 15:00:00,119.02,119.2,118.94,119.19,100086.0,112.3619,112.5318,112.2864,112.5224,100086.0
2017-04-18 15:30:00,119.19,119.48,119.13,119.35,375905.0,112.5224,112.7961,112.4657,112.6734,375905.0
2017-04-19 09:30:00,119.66,119.73,119.02,119.49,96221.0,112.9661,113.0322,112.3619,112.8056,96221.0
2017-04-19 10:00:00,119.5,119.63,119.32,119.44,76681.0,112.815,112.9378,112.6451,112.7584,76681.0
2017-04-19 10:30:00,119.47,119.52,119.24,119.32,63525.0,112.7867,112.8339,112.5696,112.6451,63525.0
2017-04-19 11:00:00,119.32,119.63,119.32,119.54,40731.0,112.6451,112.9378,112.6451,112.8528,40731.0
2017-04-19 11:30:00,119.54,119.72,119.53,119.61,67998.0,112.8528,113.0227,112.8433,112.9189,67998.0
2017-04-19 12:00:00,119.6,119.61,119.32,119.34,71587.0,112.9094,112.9189,112.6451,112.664,71587.0
2017-04-19 12:30:00,119.36,119.46,119.35,119.36,47235.0,112.6829,112.7773,112.6734,112.6829,47235.0
2017-04-19 13:00:00,119.37,119.37,119.04,119.05,36876.0,112.6923,112.6923,112.3808,112.3902,36876.0
2017-04-19 13:30:00,119.04,119.06,118.85,119.0,87789.0,112.3808,112.3996,112.2014,112.343,87789.0
2017-04-19 14:00:00,119.0,119.06,118.88,119.02,69176.0,112.343,112.3996,112.2297,112.3619,69176.0
2017-04-19 14:30:00,119.01,119.05,118.89,119.0,73277.0,112.3524,112.3902,112.2391,112.343,73277.0
2017-04-19 15:00:00,119.0,119.04,118.74,118.75,76232.0,112.343,112.3808,112.0975,112.107,76232.0
2017-04-19 15:30:00,118.75,119.05,118.7,118.98,249899.0,112.107,112.3902,112.0598,112.3241,249899.0
2017-04-20 09:30:00,119.11,119.13,118.58,118.65,139157.0,112.4468,112.4657,111.9465,112.0126,139157.0
2017-04-20 10:00:00,118.67,119.02,118.64,118.84,63760.0,112.0315,112.3619,112.0031,112.1919,63760.0
2017-04-20 10:30:00,118.84,118.88,118.7,118.81,58412.0,112.1919,112.2297,112.0598,112.1636,58412.0
2017-04-20 11:00:00,118.85,118.93,118.63,118.67,86742.0,112.2014,112.2769,111.9937,112.0315,86742.0
2017-04-20 11:30:00,118.66,118.66,118.31,118.32,146713.0,112.022,112.022,111.6916,111.701,146713.0
2017-04-20 12:00:00,118.33,118.56,118.32,118.5,270272.0,111.7105,111.9276,111.701,111.871,270272.0
2017-04-20 12:30:00,118.5,118.53,118.22,118.23,149052.0,111.871,111.8993,111.6066,111.6161,149052.0
2017-04-20 13:00:00,118.25,118.26,117.86,117.87,244345.0,111.635,111.6444,111.2668,111.2762,244345.0
2017-04-20 13:30:00,117.88,118.07,117.84,117.99,182233.0,111.2856,111.465,111.2479,111.3895,182233.0
2017-04-20 14:00:00,118.01,118.38,117.93,118.36,235478.0,111.4084,111.7577,111.3329,111.7388,235478.0
2017-04-20 14:30:00,118.35,118.46,118.14,118.19,78630.0,111.7294,111.8332,111.5311,111.5783,78630.0
2017-04-20 15:00:00,118.2,118.29,118.09,118.22,287655.0,111.5877,111.6727,111.4839,111.6066,287655.0
2017-04-20 15:30:00,118.24,118.49,118.22,118.27,264667.0,111.6255,111.8615,111.6066,111.6538,264667.0
2017-04-21 09:30:00,118.48,118.73,118.08,118.45,188684.0,111.8521,112.0881,111.4745,111.8238,188684.0
2017-04-21 10:00:00,118.46,118.63,118.24,118.4,96384.0,111.8332,111.9937,111.6255,111.7766,96384.0
2017-04-21 10:30:00,118.39,118.39,117.92,118.12,177312.0,111.7671,111.7671,111.3234,111.5122,177312.0
2017-04-21 11:00:00,118.12,118.39,117.96,118.32,113000.0,111.5122,111.7671,111.3612,111.701,113000.0
2017-04-21 11:30:00,118.34,118.36,118.26,118.26,51622.0,111.7199,111.7388,111.6444,111.6444,51622.0
2017-04-21 12:00:00,118.27,118.54,118.26,118.49,217433.0,111.6538,111.9087,111.6444,111.8615,217433.0
2017-04-21 12:30:00,118.49,118.55,118.35,118.36,39582.0,111.8615,111.9182,111.7294,111.7388,39582.0
2017-04-21 13:00:00,118.37,118.42,118.08,118.17,61944.0,111.7482,111.7954,111.4745,111.5594,61944.0
2017-04-21 13:30:00,118.17,118.48,118.11,118.43,85495.0,111.5594,111.8521,111.5028,111.8049,85495.0
2017-04-21 14:00:00,118.42,118.5,118.32,118.37,83132.0,111.7954,111.871,111.701,111.7482,83132.0
2017-04-21 14:30:00,118.37,118.37,118.06,118.06,139982.0,111.7482,111.7482,111.4556,111.4556,139982.0
2017-04-21 15:00:00,118.07,118.29,118.01,118.23,158440.0,111.465,111.6727,111.4084,111.6161,158440.0
2017-04-21 15:30:00,118.22,118.57,118.22,118.37,450455.0,111.6066,111.9371,111.6066,111.7482,450455.0
2017-04-24 09:30:00,119.42,119.42,118.33,118.53,137893.0,112.7395,112.7395,111.7105,111.8993,137893.0
2017-04-24 10:00:00,118.53,118.73,118.48,118.55,101897.0,111.8993,112.0881,111.8521,111.9182,101897.0
2017-04-24 10:30:00,118.55,118.79,118.49,118.67,101515.0,111.9182,112.1447,111.8615,112.0315,101515.0
2017-04-24 11:00:00,118.67,118.69,118.47,118.58,78442.0,112.0315,112.0503,111.8426,111.9465,78442.0
2017-04-24 11:30:00,118.58,118.59,118.4,118.51,158342.0,111.9465,111.9559,111.7766,111.8804,158342.0
2017-04-24 12:00:00,118.52,118.72,118.5,118.59,65117.0,111.8898,112.0787,111.871,111.9559,65117.0
2017-04-24 12:30:00,118.59,118.6,118.43,118.48,41020.0,111.9559,111.9654,111.8049,111.8521,41020.0
2017-04-24 13:00:00,118.47,118.54,118.46,118.51,83390.0,111.8426,111.9087,111.8332,111.8804,83390.0
2017-04-24 13:30:00,118.52,118.6,118.42,118.59,108419.0,111.8898,111.9654,111.7954,111.9559,108419.0
2017-04-24 14:00:00,118.61,118.62,118.25,118.45,139504.0,111.9748,111.9843,111.635,111.8238,139504.0
2017-04-24 14:30:00,118.46,118.57,118.46,118.51,49622.0,111.8332,111.9371,111.8332,111.8804,49622.0
2017-04-24 15:00:00,118.51,118.67,118.5,118.59,73767.0,111.8804,112.0315,111.871,111.9559,73767.0
2017-04-24 15:30:00,118.59,118.77,118.59,118.75,195854.0,111.9559,112.1259,111.9559,112.107,195854.0
2017-04-25 09:30:00,118.83,119.38,118.61,119.01,96930.0,112.1825,112.7017,111.9748,112.3524,96930.0
2017-04-25 10:00:00,119.06,119.13,118.88,118.9,115285.0,112.3996,112.4657,112.2297,112.2486,115285.0
2017-04-25 10:30:00,118.9,119.0,118.83,118.95,126203.0,112.2486,112.343,112.1825,112.2958,126203.0
2017-04-25 11:00:00,118.93,119.15,118.84,119.15,191458.0,112.2769,112.4846,112.1919,112.4846,191458.0
2017-04-25 11:30:00,119.15,119.21,118.91,118.92,100906.0,112.4846,112.5412,112.258,112.2675,100906.0
2017-04-25 12:00:00,118.92,119.01,118.87,119.01,208791.0,112.2675,112.3524,112.2203,112.3524,208791.0
2017-04-25 12:30:00,119.01,119.02,118.91,118.95,91839.0,112.3524,112.3619,112.258,112.2958,91839.0
2017-04-25 13:00:00,118.96,119.13,118.95,119.0,75734.0,112.3052,112.4657,112.2958,112.343,75734.0
2017-04-25 13:30:00,119.0,119.07,118.97,118.99,58689.0,112.343,112.4091,112.3147,112.3336,58689.0
2017-04-25 14:00:00,118.99,119.05,118.94,118.95,65071.0,112.3336,112.3902,112.2864,112.2958,65071.0
2017-04-25 14:30:00,118.94,119.15,118.91,119.01,129433.0,112.2864,112.4846,112.258,112.3524,129433.0
2017-04-25 15:00:00,119.0,119.12,118.99,119.05,98820.0,112.343,112.4563,112.3336,112.3902,98820.0
2017-04-25 15:30:00,119.05,119.09,118.93,119.07,310186.0,112.3902,112.428,112.2769,112.4091,310186.0
2017-04-26 09:30:00,118.9,119.02,116.21,116.39,267273.0,112.2486,112.3619,109.7091,109.879,267273.0
2017-04-26 10:00:00,116.39,116.67,116.25,116.44,251374.0,109.879,110.1433,109.7468,109.9262,251374.0
2017-04-26 10:30:00,116.44,116.67,116.31,116.48,293903.0,109.9262,110.1433,109.8035,109.964,293903.0
2017-04-26 11:00:00,116.47,116.79,116.31,116.61,204386.0,109.9545,110.2566,109.8035,110.0867,204386.0
2017-04-26 11:30:00,116.61,116.61,116.23,116.42,183118.0,110.0867,110.0867,109.728,109.9073,183118.0
2017-04-26 12:00:00,116.4,116.61,116.32,116.48,254419.0,109.8884,110.0867,109.8129,109.964,254419.0
2017-04-26 12:30:00,116.5,116.59,116.43,116.52,101763.0,109.9828,110.0678,109.9168,110.0017,101763.0
2017-04-26 13:00:00,116.51,116.69,116.47,116.48,136393.0,109.9923,110.1622,109.9545,109.964,136393.0
2017-04-26 13:30:00,116.49,116.86,116.39,116.55,209551.0,109.9734,110.3227,109.879,110.0301,209551.0
2017-04-26 14:00:00,116.54,116.59,116.34,116.43,153128.0,110.0206,110.0678,109.8318,109.9168,153128.0
2017-04-26 14:30:00,116.46,116.46,116.02,116.04,348533.0,109.9451,109.9451,109.5297,109.5486,348533.0
2017-04-26 15:00:00,116.04,116.26,115.94,116.0,197597.0,109.5486,109.7563,109.4542,109.5108,197597.0
2017-04-26 15:30:00,116.02,116.03,115.62,115.81,604266.0,109.5297,109.5391,109.1521,109.3314,604266.0
2017-04-27 09:30:00,123.34,125.47,123.15,123.95,1011640.0,116.4402,118.4511,116.2608,117.0161,1011640.0
2017-04-27 10:00:00,123.95,125.27,123.91,125.14,640870.0,117.0161,118.2622,116.9783,118.1395,640870.0
2017-04-27 10:30:00,125.15,125.7,124.79,124.85,417898.0,118.149,118.6682,117.8091,117.8657,417898.0
2017-04-27 11:00:00,124.83,124.83,123.8,123.87,220485.0,117.8469,117.8469,116.8745,116.9406,220485.0
2017-04-27 11:30:00,123.85,124.16,123.56,124.12,209360.0,116.9217,117.2143,116.6479,117.1766,209360.0
2017-04-27 12:00:00,124.13,124.17,123.73,123.85,144820.0,117.186,117.2238,116.8084,116.9217,144820.0
2017-04-27 12:30:00,123.84,124.22,123.82,124.2,118965.0,116.9122,117.271,116.8934,117.2521,118965.0
2017-04-27 13:00:00,124.19,124.75,124.14,124.75,133163.0,117.2427,117.7713,117.1955,117.7713,133163.0
2017-04-27 13:30:00,124.73,124.87,124.55,124.87,119035.0,117.7525,117.8846,117.5825,117.8846,119035.0
2017-04-27 14:00:00,124.86,125.07,124.83,124.99,153712.0,117.8752,118.0734,117.8469,117.9979,153712.0
2017-04-27 14:30:00,124.99,125.2,124.97,125.1,104867.0,117.9979,118.1962,117.979,118.1018,104867.0
2017-04-27 15:00:00,125.08,125.42,124.94,125.4,204544.0,118.0829,118.4039,117.9507,118.385,204544.0
2017-04-27 15:30:00,125.4,125.74,125.26,125.61,613431.0,118.385,118.706,118.2528,118.5832,613431.0
2017-04-28 09:30:00,126.08,126.08,124.82,125.05,275225.0,119.0269,119.0269,117.8374,118.0546,275225.0
2017-04-28 10:00:00,125.0,125.27,124.92,125.0,110774.0,118.0073,118.2622,117.9318,118.0073,110774.0
2017-04-28 10:30:00,124.99,125.28,124.98,125.07,133755.0,117.9979,118.2717,117.9885,118.0734,133755.0
2017-04-28 11:00:00,125.09,125.34,124.98,125.32,85216.0,118.0923,118.3283,117.9885,118.3094,85216.0
2017-04-28 11:30:00,125.28,125.62,125.2,125.43,76098.0,118.2717,118.5927,118.1962,118.4133,76098.0
2017-04-28 12:00:00,125.43,125.56,125.36,125.45,61050.0,118.4133,118.536,118.3472,118.4322,61050.0
2017-04-28 12:30:00,125.46,125.46,125.23,125.25,58890.0,118.4416,118.4416,118.2245,118.2434,58890.0
2017-04-28 13:00:00,125.25,125.31,125.07,125.22,61656.0,118.2434,118.3,118.0734,118.215,61656.0
2017-04-28 13:30:00,125.21,125.25,125.1,125.11,50851.0,118.2056,118.2434,118.1018,118.1112,50851.0
2017-04-28 14:00:00,125.1,125.11,125.0,125.07,60485.0,118.1018,118.1112,118.0073,118.0734,60485.0
2017-04-28 14:30:00,125.06,125.2,125.0,125.01,78570.0,118.064,118.1962,118.0073,118.0168,78570.0
2017-04-28 15:00:00,125.0,125.12,124.98,125.04,91586.0,118.0073,118.1206,117.9885,118.0451,91586.0
2017-04-28 15:30:00,125.03,125.32,124.94,125.24,294434.0,118.0357,118.3094,117.9507,118.2339,294434.0
2017-05-01 09:30:00,125.55,125.64,124.72,124.91,68266.0,118.5266,118.6115,117.743,117.9224,68266.0
2017-05-01 10:00:00,124.9,125.13,124.9,125.1,55999.0,117.9129,118.1301,117.9129,118.1018,55999.0
2017-05-01 10:30:00,125.09,125.25,125.01,125.22,54370.0,118.0923,118.2434,118.0168,118.215,54370.0
2017-05-01 11:00:00,125.23,125.31,125.06,125.08,72505.0,118.2245,118.3,118.064,118.0829,72505.0
2017-05-01 11:30:00,125.08,125.26,124.99,125.26,52175.0,118.0829,118.2528,117.9979,118.2528,52175.0
2017-05-01 12:00:00,125.22,125.41,125.08,125.08,77909.0,118.215,118.3944,118.0829,118.0829,77909.0
2017-05-01 12:30:00,125.08,125.12,124.93,125.01,57269.0,118.0829,118.1206,117.9413,118.0168,57269.0
2017-05-01 13:00:00,125.02,125.11,124.97,125.01,56552.0,118.0262,118.1112,117.979,118.0168,56552.0
2017-05-01 13:30:00,125.01,125.22,124.97,125.22,64217.0,118.0168,118.215,117.979,118.215,64217.0
2017-05-01 14:00:00,125.22,125.44,125.18,125.36,78244.0,118.215,118.4227,118.1773,118.3472,78244.0
2017-05-01 14:30:00,125.35,125.43,125.25,125.39,73653.0,118.3378,118.4133,118.2434,118.3755,73653.0
2017-05-01 15:00:00,125.38,125.52,125.34,125.5,86461.0,118.3661,118.4983,118.3283,118.4794,86461.0
2017-05-01 15:30:00,125.49,125.67,125.47,125.55,265925.0,118.4699,118.6399,118.4511,118.5266,265925.0
2017-05-02 09:30:00,125.75,125.95,125.02,125.37,110421.0,118.7154,118.9042,118.0262,118.3566,110421.0
2017-05-02 10:00:00,125.35,125.82,125.35,125.56,70089.0,118.3378,118.7815,118.3378,118.536,70089.0
2017-05-02 10:30:00,125.55,125.61,125.4,125.55,93747.0,118.5266,118.5832,118.385,118.5266,93747.0
2017-05-02 11:00:00,125.54,125.58,125.39,125.46,65705.0,118.5171,118.5549,118.3755,118.4416,65705.0
2017-05-02 11:30:00,125.47,125.7,125.46,125.68,44106.0,118.4511,118.6682,118.4416,118.6493,44106.0
2017-05-02 12:00:00,125.68,125.87,125.62,125.86,47861.0,118.6493,118.8287,118.5927,118.8192,47861.0
2017-05-02 12:30:00,125.85,125.99,125.85,125.99,34981.0,118.8098,118.942,118.8098,118.942,34981.0
2017-05-02 13:00:00,125.98,126.19,125.95,126.16,48425.0,118.9325,119.1308,118.9042,119.1025,48425.0
2017-05-02 13:30:00,126.15,126.19,126.06,126.09,36327.0,119.093,119.1308,119.0081,119.0364,36327.0
2017-05-02 14:00:00,126.09,126.14,125.96,125.97,66371.0,119.0364,119.0836,118.9136,118.9231,66371.0
2017-05-02 14:30:00,125.96,125.99,125.78,125.82,85107.0,118.9136,118.942,118.7437,118.7815,85107.0
2017-05-02 15:00:00,125.82,125.98,125.79,125.95,76742.0,118.7815,118.9325,118.7532,118.9042,76742.0
2017-05-02 15:30:00,125.96,126.07,125.86,125.91,165632.0,118.9136,119.0175,118.8192,118.8664,165632.0
2017-05-03 09:30:00,125.82,126.0,125.09,125.65,61303.0,118.7815,118.9514,118.0923,118.621,61303.0
2017-05-03 10:00:00,125.63,125.69,125.26,125.69,45874.0,118.6021,118.6587,118.2528,118.6587,45874.0
2017-05-03 10:30:00,125.66,125.76,125.33,125.49,37481.0,118.6304,118.7248,118.3189,118.4699,37481.0
2017-05-03 11:00:00,125.5,125.69,125.43,125.69,31938.0,118.4794,118.6587,118.4133,118.6587,31938.0
2017-05-03 11:30:00,125.67,125.7,125.53,125.58,36939.0,118.6399,118.6682,118.5077,118.5549,36939.0
2017-05-03 12:00:00,125.58,125.63,125.51,125.61,22454.0,118.5549,118.6021,118.4888,118.5832,22454.0
2017-05-03 12:30:00,125.61,125.62,125.48,125.54,25071.0,118.5832,118.5927,118.4605,118.5171,25071.0
2017-05-03 13:00:00,125.54,125.61,125.46,125.51,30798.0,118.5171,118.5832,118.4416,118.4888,30798.0
2017-05-03 13:30:00,125.51,125.53,125.45,125.52,19528.0,118.4888,118.5077,118.4322,118.4983,19528.0
2017-05-03 14:00:00,125.49,125.51,125.28,125.37,45490.0,118.4699,118.4888,118.2717,118.3566,45490.0
2017-05-03 14:30:00,125.36,125.57,125.36,125.51,42603.0,118.3472,118.5455,118.3472,118.4888,42603.0
2017-05-03 15:00:00,125.51,125.59,125.4,125.4,49659.0,118.4888,118.5643,118.385,118.385,49659.0
2017-05-03 15:30:00,125.39,125.74,125.38,125.6,153380.0,118.3755,118.706,118.3661,118.5738,153380.0
2017-05-04 09:30:00,125.93,125.93,125.47,125.67,48763.0,118.8853,118.8853,118.4511,118.6399,48763.0
2017-05-04 10:00:00,125.67,126.08,125.6,126.03,86806.0,118.6399,119.0269,118.5738,118.9797,86806.0
2017-05-04 10:30:00,126.03,126.12,125.75,125.78,89669.0,118.9797,119.0647,118.7154,118.7437,89669.0
2017-05-04 11:00:00,125.76,126.08,125.74,126.02,53365.0,118.7248,119.0269,118.706,118.9703,53365.0
2017-05-04 11:30:00,126.04,126.05,125.93,125.94,38253.0,118.9892,118.9986,118.8853,118.8948,38253.0
2017-05-04 12:00:00,125.95,125.95,125.49,125.61,44607.0,118.9042,118.9042,118.4699,118.5832,44607.0
2017-05-04 12:30:00,125.6,125.86,125.59,125.86,21226.0,118.5738,118.8192,118.5643,118.8192,21226.0
2017-05-04 13:00:00,125.86,125.92,125.83,125.85,17437.0,118.8192,118.8759,118.7909,118.8098,17437.0
2017-05-04 13:30:00,125.84,125.89,125.76,125.84,31817.0,118.8004,118.8476,118.7248,118.8004,31817.0
2017-05-04 14:00:00,125.82,125.89,125.71,125.85,60265.0,118.7815,118.8476,118.6776,118.8098,60265.0
2017-05-04 14:30:00,125.81,125.92,125.81,125.86,27773.0,118.772,118.8759,118.772,118.8192,27773.0
2017-05-04 15:00:00,125.85,125.89,125.79,125.83,28550.0,118.8098,118.8476,118.7532,118.7909,28550.0
2017-05-04 15:30:00,125.84,125.96,125.82,125.95,121646.0,118.8004,118.9136,118.7815,118.9042,121646.0
2017-05-05 09:30:00,126.48,126.48,125.83,126.03,57719.0,119.4046,119.4046,118.7909,118.9797,57719.0
2017-05-05 10:00:00,126.04,126.04,125.81,125.91,17185.0,118.9892,118.9892,118.772,118.8664,17185.0
2017-05-05 10:30:00,125.94,125.97,125.79,125.96,21413.0,118.8948,118.9231,118.7532,118.9136,21413.0
2017-05-05 11:00:00,125.97,126.21,125.96,126.07,24670.0,118.9231,119.1497,118.9136,119.0175,24670.0
2017-05-05 11:30:00,126.09,126.19,125.96,126.14,22732.0,119.0364,119.1308,118.9136,119.0836,22732.0
2017-05-05 12:00:00,126.13,126.24,126.1,126.12,24707.0,119.0741,119.178,119.0458,119.0647,24707.0
2017-05-05 12:30:00,126.12,126.12,125.83,125.88,39849.0,119.0647,119.0647,118.7909,118.8381,39849.0
2017-05-05 13:00:00,125.88,125.88,125.72,125.76,32534.0,118.8381,118.8381,118.6871,118.7248,32534.0
2017-05-05 13:30:00,125.77,125.93,125.73,125.89,52333.0,118.7343,118.8853,118.6965,118.8476,52333.0
2017-05-05 14:00:00,125.87,125.88,125.71,125.79,37207.0,118.8287,118.8381,118.6776,118.7532,37207.0
2017-05-05 14:30:00,125.79,125.95,125.7,125.9,27092.0,118.7532,118.9042,118.6682,118.857,27092.0
2017-05-05 15:00:00,125.9,125.99,125.84,125.94,37476.0,118.857,118.942,118.8004,118.8948,37476.0
2017-05-05 15:30:00,125.94,126.14,125.87,126.14,124399.0,118.8948,119.0836,118.8287,119.0836,124399.0
2017-05-08 09:30:00,126.15,126.35,125.55,125.61,29951.0,119.093,119.2818,118.5266,118.5832,29951.0
2017-05-08 10:00:00,125.62,125.93,125.56,125.79,40311.0,118.5927,118.8853,118.536,118.7532,40311.0
2017-05-08 10:30:00,125.8,126.02,125.76,125.91,24566.0,118.7626,118.9703,118.7248,118.8664,24566.0
2017-05-08 11:00:00,125.89,126.03,125.84,125.89,42605.0,118.8476,118.9797,118.8004,118.8476,42605.0
2017-05-08 11:30:00,125.88,126.13,125.87,126.08,33756.0,118.8381,119.0741,118.8287,119.0269,33756.0
2017-05-08 12:00:00,126.09,126.17,126.0,126.01,21105.0,119.0364,119.1119,118.9514,118.9608,21105.0
2017-05-08 12:30:00,126.0,126.15,125.99,126.12,27959.0,118.9514,119.093,118.942,119.0647,27959.0
2017-05-08 13:00:00,126.12,126.29,126.11,126.23,35579.0,119.0647,119.2252,119.0553,119.1685,35579.0
2017-05-08 13:30:00,126.24,126.26,126.0,126.01,21054.0,119.178,119.1969,118.9514,118.9608,21054.0
2017-05-08 14:00:00,126.01,126.07,125.96,125.99,97738.0,118.9608,119.0175,118.9136,118.942,97738.0
2017-05-08 14:30:00,126.02,126.13,126.01,126.12,41917.0,118.9703,119.0741,118.9608,119.0647,41917.0
2017-05-08 15:00:00,126.12,126.14,126.05,126.07,33852.0,119.0647,119.0836,118.9986,119.0175,33852.0
2017-05-08 15:30:00,126.07,126.16,126.02,126.16,94327.0,119.0175,119.1025,118.9703,119.1025,94327.0
2017-05-09 09:30:00,126.22,126.43,125.9,126.43,49688.0,119.1591,119.3574,118.857,119.3574,49688.0
2017-05-09 10:00:00,126.45,126.53,126.23,126.51,43440.0,119.3762,119.4518,119.1685,119.4329,43440.0
2017-05-09 10:30:00,126.51,126.95,126.5,126.95,129297.0,119.4329,119.8483,119.4234,119.8483,129297.0
2017-05-09 11:00:00,126.97,126.97,126.68,126.75,66724.0,119.8671,119.8671,119.5934,119.6595,66724.0
2017-05-09 11:30:00,126.73,126.82,126.64,126.82,47339.0,119.6406,119.7255,119.5556,119.7255,47339.0
2017-05-09 12:00:00,126.83,126.83,126.68,126.77,40224.0,119.735,119.735,119.5934,119.6783,40224.0
2017-05-09 12:30:00,126.77,127.08,126.77,126.99,45892.0,119.6783,119.971,119.6783,119.886,45892.0
2017-05-09 13:00:00,127.0,127.08,126.82,126.85,42885.0,119.8955,119.971,119.7255,119.7539,42885.0
2017-05-09 13:30:00,126.85,126.93,126.79,126.89,48117.0,119.7539,119.8294,119.6972,119.7916,48117.0
2017-05-09 14:00:00,126.89,127.06,126.86,126.96,46768.0,119.7916,119.9521,119.7633,119.8577,46768.0
2017-05-09 14:30:00,126.95,127.07,126.92,127.02,48075.0,119.8483,119.9615,119.8199,119.9143,48075.0
2017-05-09 15:00:00,127.01,127.06,126.94,127.0,77432.0,119.9049,119.9521,119.8388,119.8955,77432.0
2017-05-09 15:30:00,127.01,127.01,126.69,126.73,142916.0,119.9049,119.9049,119.6028,119.6406,142916.0
2017-05-10 09:30:00,126.45,127.42,126.45,126.78,39283.0,119.3762,120.292,119.3762,119.6878,39283.0
2017-05-10 10:00:00,126.78,126.98,126.59,126.95,27927.0,119.6878,119.8766,119.5084,119.8483,27927.0
2017-05-10 10:30:00,126.95,126.96,126.53,126.59,32731.0,119.8483,119.8577,119.4518,119.5084,32731.0
2017-05-10 11:00:00,126.57,127.15,126.57,127.06,69365.0,119.4895,120.0371,119.4895,119.9521,69365.0
2017-05-10 11:30:00,127.06,127.07,126.95,126.99,29378.0,119.9521,119.9615,119.8483,119.886,29378.0
2017-05-10 12:00:00,126.98,127.07,126.79,127.06,30525.0,119.8766,119.9615,119.6972,119.9521,30525.0
2017-05-10 12:30:00,127.06,127.21,127.06,127.21,21811.0,119.9521,120.0937,119.9521,120.0937,21811.0
2017-05-10 13:00:00,127.22,127.24,127.13,127.18,30310.0,120.1032,120.122,120.0182,120.0654,30310.0
2017-05-10 13:30:00,127.17,127.23,127.15,127.21,28207.0,120.056,120.1126,120.0371,120.0937,28207.0
2017-05-10 14:00:00,127.2,127.27,127.11,127.27,206565.0,120.0843,120.1504,119.9993,120.1504,206565.0
2017-05-10 14:30:00,127.25,127.45,127.23,127.41,111182.0,120.1315,120.3203,120.1126,120.2825,111182.0
2017-05-10 15:00:00,127.44,127.46,127.22,127.22,33554.0,120.3109,120.3297,120.1032,120.1032,33554.0
2017-05-10 15:30:00,127.22,127.24,126.97,127.08,123031.0,120.1032,120.122,119.8671,119.971,123031.0
2017-05-11 09:30:00,126.63,127.19,126.28,126.73,121787.0,119.5462,120.0748,119.2157,119.6406,121787.0
2017-05-11 10:00:00,126.75,126.77,126.35,126.51,28664.0,119.6595,119.6783,119.2818,119.4329,28664.0
2017-05-11 10:30:00,126.5,126.81,126.34,126.51,77524.0,119.4234,119.7161,119.2724,119.4329,77524.0
2017-05-11 11:00:00,126.52,126.52,126.26,126.35,42283.0,119.4423,119.4423,119.1969,119.2818,42283.0
2017-05-11 11:30:00,126.36,126.38,126.17,126.18,32033.0,119.2913,119.3101,119.1119,119.1213,32033.0
2017-05-11 12:00:00,126.2,126.35,126.18,126.24,25377.0,119.1402,119.2818,119.1213,119.178,25377.0
2017-05-11 12:30:00,126.23,126.29,126.08,126.09,15740.0,119.1685,119.2252,119.0269,119.0364,15740.0
2017-05-11 13:00:00,126.09,126.29,126.08,126.2,20842.0,119.0364,119.2252,119.0269,119.1402,20842.0
2017-05-11 13:30:00,126.21,126.4,126.21,126.4,24706.0,119.1497,119.329,119.1497,119.329,24706.0
2017-05-11 14:00:00,126.38,126.5,126.31,126.44,40092.0,119.3101,119.4234,119.2441,119.3668,40092.0
2017-05-11 14:30:00,126.48,126.48,126.28,126.33,42588.0,119.4046,119.4046,119.2157,119.2629,42588.0
2017-05-11 15:00:00,126.34,126.67,126.33,126.66,77646.0,119.2724,119.5839,119.2629,119.5745,77646.0
2017-05-11 15:30:00,126.65,127.0,126.59,126.87,180308.0,119.565,119.8955,119.5084,119.7727,180308.0
2017-05-12 09:30:00,126.87,126.87,126.14,126.32,112821.0,119.7727,119.7727,119.0836,119.2535,112821.0
2017-05-12 10:00:00,126.39,126.71,126.22,126.35,76582.0,119.3196,119.6217,119.1591,119.2818,76582.0
2017-05-12 10:30:00,126.39,126.62,126.28,126.61,34105.0,119.3196,119.5367,119.2157,119.5273,34105.0
2017-05-12 11:00:00,126.62,126.79,126.58,126.68,39149.0,119.5367,119.6972,119.499,119.5934,39149.0
2017-05-12 11:30:00,126.67,126.81,126.66,126.75,30410.0,119.5839,119.7161,119.5745,119.6595,30410.0
2017-05-12 12:00:00,126.75,126.8,126.71,126.74,20309.0,119.6595,119.7067,119.6217,119.65,20309.0
2017-05-12 12:30:00,126.74,126.8,126.7,126.75,23664.0,119.65,119.7067,119.6122,119.6595,23664.0
2017-05-12 13:00:00,126.77,126.77,126.67,126.74,18016.0,119.6783,119.6783,119.5839,119.65,18016.0
2017-05-12 13:30:00,126.74,126.8,126.73,126.79,18686.0,119.65,119.7067,119.6406,119.6972,18686.0
2017-05-12 14:00:00,126.8,126.8,126.63,126.63,18530.0,119.7067,119.7067,119.5462,119.5462,18530.0
2017-05-12 14:30:00,126.61,126.61,126.51,126.55,28730.0,119.5273,119.5273,119.4329,119.4706,28730.0
2017-05-12 15:00:00,126.54,126.55,126.38,126.44,41792.0,119.4612,119.4706,119.3101,119.3668,41792.0
2017-05-12 15:30:00,126.43,126.54,126.4,126.5,101314.0,119.3574,119.4612,119.329,119.4234,101314.0
2017-05-15 09:30:00,126.33,127.08,126.01,127.03,121268.0,119.2629,119.971,118.9608,119.9238,121268.0
2017-05-15 10:00:00,127.01,127.12,126.71,126.75,40710.0,119.9049,120.0088,119.6217,119.6595,40710.0
2017-05-15 10:30:00,126.79,126.87,126.44,126.44,77800.0,119.6972,119.7727,119.3668,119.3668,77800.0
2017-05-15 11:00:00,126.44,126.84,126.37,126.82,223598.0,119.3668,119.7444,119.3007,119.7255,223598.0
2017-05-15 11:30:00,126.85,126.95,126.75,126.83,85343.0,119.7539,119.8483,119.6595,119.735,85343.0
2017-05-15 12:00:00,126.83,127.06,126.83,126.93,30257.0,119.735,119.9521,119.735,119.8294,30257.0
2017-05-15 12:30:00,126.93,127.04,126.89,126.96,39429.0,119.8294,119.9332,119.7916,119.8577,39429.0
2017-05-15 13:00:00,126.97,127.16,126.96,127.15,22567.0,119.8671,120.0465,119.8577,120.0371,22567.0
2017-05-15 13:30:00,127.15,127.32,127.14,127.31,25107.0,120.0371,120.1976,120.0276,120.1881,25107.0
2017-05-15 14:00:00,127.32,127.32,127.18,127.19,48326.0,120.1976,120.1976,120.0654,120.0748,48326.0
2017-05-15 14:30:00,127.18,127.52,127.18,127.52,99452.0,120.0654,120.3864,120.0654,120.3864,99452.0
2017-05-15 15:00:00,127.5,127.58,127.34,127.42,84690.0,120.3675,120.443,120.2164,120.292,84690.0
2017-05-15 15:30:00,127.43,127.64,127.36,127.64,134336.0,120.3014,120.4997,120.2353,120.4997,134336.0
2017-05-16 09:30:00,127.58,127.58,127.11,127.47,33484.0,120.443,120.443,119.9993,120.3392,33484.0
2017-05-16 10:00:00,127.46,127.56,127.33,127.4,51726.0,120.3297,120.4241,120.207,120.2731,51726.0
2017-05-16 10:30:00,127.4,127.5,127.38,127.41,52510.0,120.2731,120.3675,120.2542,120.2825,52510.0
2017-05-16 11:00:00,127.39,127.61,127.31,127.59,53241.0,120.2636,120.4713,120.1881,120.4525,53241.0
2017-05-16 11:30:00,127.6,127.6,127.47,127.56,26629.0,120.4619,120.4619,120.3392,120.4241,26629.0
2017-05-16 12:00:00,127.55,127.6,127.46,127.47,23143.0,120.4147,120.4619,120.3297,120.3392,23143.0
2017-05-16 12:30:00,127.47,127.48,127.38,127.39,20412.0,120.3392,120.3486,120.2542,120.2636,20412.0
2017-05-16 13:00:00,127.39,127.42,127.28,127.29,28545.0,120.2636,120.292,120.1598,120.1692,28545.0
2017-05-16 13:30:00,127.3,127.5,127.26,127.45,41217.0,120.1787,120.3675,120.1409,120.3203,41217.0
2017-05-16 14:00:00,127.43,127.47,127.25,127.3,56650.0,120.3014,120.3392,120.1315,120.1787,56650.0
2017-05-16 14:30:00,127.27,127.51,127.25,127.42,72030.0,120.1504,120.3769,120.1315,120.292,72030.0
2017-05-16 15:00:00,127.44,127.44,127.33,127.41,52975.0,120.3109,120.3109,120.207,120.2825,52975.0
2017-05-16 15:30:00,127.41,127.56,127.37,127.5,161186.0,120.2825,120.4241,120.2448,120.3675,161186.0
2017-05-17 09:30:00,126.76,127.42,126.48,126.65,140856.0,119.6689,120.292,119.4046,119.565,140856.0
2017-05-17 10:00:00,126.6,126.8,126.41,126.5,43171.0,119.5178,119.7067,119.3385,119.4234,43171.0
2017-05-17 10:30:00,126.5,126.6,126.17,126.21,73027.0,119.4234,119.5178,119.1119,119.1497,73027.0
2017-05-17 11:00:00,126.22,126.42,126.0,126.21,55967.0,119.1591,119.3479,118.9514,119.1497,55967.0
2017-05-17 11:30:00,126.22,126.37,126.08,126.37,49345.0,119.1591,119.3007,119.0269,119.3007,49345.0
2017-05-17 12:00:00,126.37,126.37,126.17,126.27,30999.0,119.3007,119.3007,119.1119,119.2063,30999.0
2017-05-17 12:30:00,126.24,126.44,126.18,126.44,39513.0,119.178,119.3668,119.1213,119.3668,39513.0
2017-05-17 13:00:00,126.45,126.49,126.2,126.22,57265.0,119.3762,119.414,119.1402,119.1591,57265.0
2017-05-17 13:30:00,126.19,126.22,125.94,126.01,46202.0,119.1308,119.1591,118.8948,118.9608,46202.0
2017-05-17 14:00:00,126.05,126.16,125.8,125.88,41683.0,118.9986,119.1025,118.7626,118.8381,41683.0
2017-05-17 14:30:00,125.88,125.95,125.65,125.71,79444.0,118.8381,118.9042,118.621,118.6776,79444.0
2017-05-17 15:00:00,125.71,125.71,125.35,125.4,101123.0,118.6776,118.6776,118.3378,118.385,101123.0
2017-05-17 15:30:00,125.39,125.58,125.29,125.35,310126.0,118.3755,118.5549,118.2811,118.3378,310126.0
2017-05-18 09:30:00,125.2,125.33,124.22,124.72,138664.0,118.1962,118.3189,117.271,117.743,138664.0
2017-05-18 10:00:00,124.72,125.83,124.56,125.58,180057.0,117.743,118.7909,117.592,118.5549,180057.0
2017-05-18 10:30:00,125.54,125.66,125.28,125.51,65180.0,118.5171,118.6304,118.2717,118.4888,65180.0
2017-05-18 11:00:00,125.49,125.61,125.43,125.51,110343.0,118.4699,118.5832,118.4133,118.4888,110343.0
2017-05-18 11:30:00,125.5,125.67,125.45,125.49,57824.0,118.4794,118.6399,118.4322,118.4699,57824.0
2017-05-18 12:00:00,125.51,125.55,125.05,125.05,40494.0,118.4888,118.5266,118.0546,118.0546,40494.0
2017-05-18 12:30:00,125.04,125.41,125.04,125.28,65081.0,118.0451,118.3944,118.0451,118.2717,65081.0
2017-05-18 13:00:00,125.28,125.46,125.21,125.23,128632.0,118.2717,118.4416,118.2056,118.2245,128632.0
2017-05-18 13:30:00,125.23,125.45,125.08,125.24,52689.0,118.2245,118.4322,118.0829,118.2339,52689.0
2017-05-18 14:00:00,125.24,125.52,125.23,125.29,66664.0,118.2339,118.4983,118.2245,118.2811,66664.0
2017-05-18 14:30:00,125.33,125.45,125.18,125.22,52673.0,118.3189,118.4322,118.1773,118.215,52673.0
2017-05-18 15:00:00,125.21,125.28,125.05,125.08,75075.0,118.2056,118.2717,118.0546,118.0829,75075.0
2017-05-18 15:30:00,125.1,125.3,124.99,125.15,226959.0,118.1018,118.2906,117.9979,118.149,226959.0
2017-05-19 09:30:00,125.28,125.49,124.7,125.31,192376.0,118.2717,118.4699,117.7241,118.3,192376.0
2017-05-19 10:00:00,125.34,126.04,125.17,125.92,144770.0,118.3283,118.9892,118.1678,118.8759,144770.0
2017-05-19 10:30:00,126.01,126.01,125.38,125.92,185593.0,118.9608,118.9608,118.3661,118.8759,185593.0
2017-05-19 11:00:00,125.89,126.3,125.88,126.23,76315.0,118.8476,119.2346,118.8381,119.1685,76315.0
2017-05-19 11:30:00,126.25,126.67,126.25,126.67,78211.0,119.1874,119.5839,119.1874,119.5839,78211.0
2017-05-19 12:00:00,126.65,126.67,126.09,126.12,34784.0,119.565,119.5839,119.0364,119.0647,34784.0
2017-05-19 12:30:00,126.13,126.3,126.11,126.17,55837.0,119.0741,119.2346,119.0553,119.1119,55837.0
2017-05-19 13:00:00,126.18,126.21,125.89,125.92,33065.0,119.1213,119.1497,118.8476,118.8759,33065.0
2017-05-19 13:30:00,125.93,125.96,125.76,125.77,36665.0,118.8853,118.9136,118.7248,118.7343,36665.0
2017-05-19 14:00:00,125.78,125.81,125.56,125.58,67868.0,118.7437,118.772,118.536,118.5549,67868.0
2017-05-19 14:30:00,125.57,125.78,125.53,125.76,78451.0,118.5455,118.7437,118.5077,118.7248,78451.0
2017-05-19 15:00:00,125.77,125.85,125.6,125.76,106718.0,118.7343,118.8098,118.5738,118.7248,106718.0
2017-05-19 15:30:00,125.78,125.81,125.37,125.38,392857.0,118.7437,118.772,118.3566,118.3661,392857.0
2017-05-22 09:30:00,125.5,126.33,125.16,125.94,99811.0,118.4794,119.2629,118.1584,118.8948,99811.0
2017-05-22 10:00:00,125.95,126.33,125.93,126.19,50064.0,118.9042,119.2629,118.8853,119.1308,50064.0
2017-05-22 10:30:00,126.23,126.64,126.19,126.51,49261.0,119.1685,119.5556,119.1308,119.4329,49261.0
2017-05-22 11:00:00,126.5,126.82,126.48,126.76,60855.0,119.4234,119.7255,119.4046,119.6689,60855.0
2017-05-22 11:30:00,126.77,126.82,126.48,126.64,43477.0,119.6783,119.7255,119.4046,119.5556,43477.0
2017-05-22 12:00:00,126.64,126.87,126.59,126.75,53101.0,119.5556,119.7727,119.5084,119.6595,53101.0
2017-05-22 12:30:00,126.76,126.85,126.73,126.77,38763.0,119.6689,119.7539,119.6406,119.6783,38763.0
2017-05-22 13:00:00,126.74,126.8,126.68,126.8,31599.0,119.65,119.7067,119.5934,119.7067,31599.0
2017-05-22 13:30:00,126.8,127.06,126.8,127.04,61938.0,119.7067,119.9521,119.7067,119.9332,61938.0
2017-05-22 14:00:00,127.05,127.14,126.92,127.02,71824.0,119.9427,120.0276,119.8199,119.9143,71824.0
2017-05-22 14:30:00,127.01,127.18,127.01,127.05,63847.0,119.9049,120.0654,119.9049,119.9427,63847.0
2017-05-22 15:00:00,127.05,127.13,126.99,127.06,77519.0,119.9427,120.0182,119.886,119.9521,77519.0
2017-05-22 15:30:00,127.07,127.28,126.98,127.16,187018.0,119.9615,120.1598,119.8766,120.0465,187018.0
2017-05-23 09:30:00,127.8,130.1,127.39,127.75,243326.0,120.6507,122.822,120.2636,120.6035,243326.0
2017-05-23 10:00:00,127.75,128.55,127.65,128.32,118054.0,120.6035,121.3588,120.5091,121.1416,118054.0
2017-05-23 10:30:00,128.35,128.5,128.25,128.28,86800.0,121.1699,121.3116,121.0755,121.1039,86800.0
2017-05-23 11:00:00,128.27,128.67,128.22,128.22,95372.0,121.0944,121.472,121.0472,121.0472,95372.0
2017-05-23 11:30:00,128.23,128.64,128.15,128.6,79280.0,121.0567,121.4437,120.9811,121.406,79280.0
2017-05-23 12:00:00,128.6,128.86,128.54,128.59,89888.0,121.406,121.6514,121.3493,121.3965,89888.0
2017-05-23 12:30:00,128.62,128.75,128.52,128.68,69510.0,121.4248,121.5476,121.3304,121.4815,69510.0
2017-05-23 13:00:00,128.68,128.84,128.6,128.7,102583.0,121.4815,121.6325,121.406,121.5004,102583.0
2017-05-23 13:30:00,128.7,128.73,128.48,128.71,90475.0,121.5004,121.5287,121.2927,121.5098,90475.0
2017-05-23 14:00:00,128.74,128.88,128.67,128.85,103442.0,121.5381,121.6703,121.472,121.642,103442.0
2017-05-23 14:30:00,128.86,129.1,128.86,128.96,136759.0,121.6514,121.878,121.6514,121.7458,136759.0
2017-05-23 15:00:00,128.97,129.21,128.88,129.21,175547.0,121.7553,121.9818,121.6703,121.9818,175547.0
2017-05-23 15:30:00,129.24,129.3,128.92,129.23,411036.0,122.0102,122.0668,121.7081,122.0007,411036.0
2017-05-24 09:30:00,139.71,140.25,136.41,138.81,1286568.0,131.8945,132.4042,128.7791,131.0448,1286568.0
2017-05-24 10:00:00,138.83,139.64,138.22,139.23,523543.0,131.0637,131.8284,130.4878,131.4413,523543.0
2017-05-24 10:30:00,139.23,139.55,137.81,138.15,393625.0,131.4413,131.7434,130.1007,130.4217,393625.0
2017-05-24 11:00:00,138.15,138.2,137.1,137.65,316174.0,130.4217,130.4689,129.4305,129.9497,316174.0
2017-05-24 11:30:00,137.68,138.76,137.42,138.34,242960.0,129.978,130.9976,129.7326,130.6011,242960.0
2017-05-24 12:00:00,138.34,138.73,138.23,138.65,163095.0,130.6011,130.9693,130.4972,130.8938,163095.0
2017-05-24 12:30:00,138.64,138.89,138.54,138.67,135344.0,130.8843,131.1203,130.7899,130.9126,135344.0
2017-05-24 13:00:00,138.67,139.07,138.1,138.84,210040.0,130.9126,131.2903,130.3745,131.0731,210040.0
2017-05-24 13:30:00,138.83,138.95,138.21,138.32,138455.0,131.0637,131.177,130.4784,130.5822,138455.0
2017-05-24 14:00:00,138.32,138.51,137.85,138.1,171760.0,130.5822,130.7616,130.1385,130.3745,171760.0
2017-05-24 14:30:00,138.04,138.07,137.71,137.99,130685.0,130.3179,130.3462,130.0063,130.2707,130685.0
2017-05-24 15:00:00,137.99,138.09,137.85,137.86,166404.0,130.2707,130.3651,130.1385,130.1479,166404.0
2017-05-24 15:30:00,137.87,138.06,137.74,137.83,541622.0,130.1574,130.3368,130.0347,130.1196,541622.0
2017-05-25 09:30:00,137.53,137.8,135.43,137.79,483271.0,129.8364,130.0913,127.8539,130.0819,483271.0
2017-05-25 10:00:00,137.81,138.07,137.16,137.45,317631.0,130.1007,130.3462,129.4871,129.7609,317631.0
2017-05-25 10:30:00,137.45,137.78,136.09,137.4,314530.0,129.7609,130.0724,128.477,129.7137,314530.0
2017-05-25 11:00:00,137.38,137.4,136.73,136.96,256888.0,129.6948,129.7137,129.0812,129.2983,256888.0
2017-05-25 11:30:00,136.96,137.93,136.95,137.93,257386.0,129.2983,130.214,129.2889,130.214,257386.0
2017-05-25 12:00:00,137.91,138.11,137.71,137.88,157493.0,130.1951,130.384,130.0063,130.1668,157493.0
2017-05-25 12:30:00,137.87,138.35,137.75,138.35,144096.0,130.1574,130.6105,130.0441,130.6105,144096.0
2017-05-25 13:00:00,138.34,138.44,138.21,138.4,92791.0,130.6011,130.6955,130.4784,130.6577,92791.0
2017-05-25 13:30:00,138.36,138.4,138.12,138.38,72298.0,130.62,130.6577,130.3934,130.6389,72298.0
2017-05-25 14:00:00,138.37,138.81,138.3,138.69,107770.0,130.6294,131.0448,130.5633,130.9315,107770.0
2017-05-25 14:30:00,138.68,138.71,138.44,138.47,100742.0,130.9221,130.9504,130.6955,130.7238,100742.0
2017-05-25 15:00:00,138.46,138.65,138.38,138.39,124409.0,130.7144,130.8938,130.6389,130.6483,124409.0
2017-05-25 15:30:00,138.38,138.7,138.31,138.36,332984.0,130.6389,130.941,130.5728,130.62,332984.0
2017-05-26 09:30:00,138.03,139.54,137.65,139.52,265558.0,130.3084,131.734,129.9497,131.7151,265558.0
2017-05-26 10:00:00,139.53,139.86,139.37,139.61,184379.0,131.7245,132.0361,131.5735,131.8,184379.0
2017-05-26 10:30:00,139.61,139.71,139.36,139.43,140811.0,131.8,131.8945,131.564,131.6301,140811.0
2017-05-26 11:00:00,139.42,139.49,136.83,138.98,206631.0,131.6207,131.6868,129.1756,131.2053,206631.0
2017-05-26 11:30:00,138.99,139.11,138.55,138.79,125139.0,131.2147,131.328,130.7993,131.0259,125139.0
2017-05-26 12:00:00,138.78,139.28,138.78,139.28,92416.0,131.0165,131.4885,131.0165,131.4885,92416.0
2017-05-26 12:30:00,139.29,139.37,139.12,139.24,66280.0,131.4979,131.5735,131.3375,131.4507,66280.0
2017-05-26 13:00:00,139.25,139.31,139.11,139.22,69385.0,131.4602,131.5168,131.328,131.4319,69385.0
2017-05-26 13:30:00,139.21,139.23,138.8,138.96,106354.0,131.4224,131.4413,131.0354,131.1864,106354.0
2017-05-26 14:00:00,138.96,138.97,138.34,138.34,90535.0,131.1864,131.1958,130.6011,130.6011,90535.0
2017-05-26 14:30:00,138.34,138.48,138.23,138.28,104547.0,130.6011,130.7333,130.4972,130.5444,104547.0
2017-05-26 15:00:00,138.29,138.41,138.01,138.33,135052.0,130.5539,130.6672,130.2896,130.5917,135052.0
2017-05-26 15:30:00,138.34,138.76,138.32,138.54,248922.0,130.6011,130.9976,130.5822,130.7899,248922.0
2017-05-30 09:30:00,138.48,139.57,138.0,139.4,146187.0,130.7333,131.7623,130.2801,131.6018,146187.0
2017-05-30 10:00:00,139.35,139.93,139.08,139.57,184262.0,131.5546,132.1021,131.2997,131.7623,184262.0
2017-05-30 10:30:00,139.54,140.09,138.92,139.44,253341.0,131.734,132.2532,131.1486,131.6396,253341.0
2017-05-30 11:00:00,139.44,139.72,139.31,139.56,135949.0,131.6396,131.9039,131.5168,131.7528,135949.0
2017-05-30 11:30:00,139.57,139.86,139.55,139.62,85397.0,131.7623,132.0361,131.7434,131.8095,85397.0
2017-05-30 12:00:00,139.63,139.64,139.37,139.47,52705.0,131.8189,131.8284,131.5735,131.6679,52705.0
2017-05-30 12:30:00,139.47,139.56,139.29,139.45,55097.0,131.6679,131.7528,131.4979,131.649,55097.0
2017-05-30 13:00:00,139.43,139.49,139.33,139.37,55781.0,131.6301,131.6868,131.5357,131.5735,55781.0
2017-05-30 13:30:00,139.36,139.6,139.26,139.56,61722.0,131.564,131.7906,131.4696,131.7528,61722.0
2017-05-30 14:00:00,139.58,139.92,139.58,139.92,73480.0,131.7717,132.0927,131.7717,132.0927,73480.0
2017-05-30 14:30:00,139.92,139.99,139.79,139.96,87218.0,132.0927,132.1588,131.97,132.1305,87218.0
2017-05-30 15:00:00,139.95,140.15,139.88,140.15,111070.0,132.121,132.3098,132.0549,132.3098,111070.0
2017-05-30 15:30:00,140.14,140.2,140.03,140.03,253041.0,132.3004,132.357,132.1966,132.1966,253041.0
2017-05-31 09:30:00,140.2,140.25,139.52,139.92,98180.0,132.357,132.4042,131.7151,132.0927,98180.0
2017-05-31 10:00:00,139.91,140.39,139.71,140.35,193213.0,132.0833,132.5364,131.8945,132.4987,193213.0
2017-05-31 10:30:00,140.33,140.79,140.04,140.79,124213.0,132.4798,132.914,132.206,132.914,124213.0
2017-05-31 11:00:00,140.81,140.89,140.52,140.59,121145.0,132.9329,133.0084,132.6591,132.7252,121145.0
2017-05-31 11:30:00,140.62,141.08,140.45,140.83,137066.0,132.7535,133.1878,132.5931,132.9518,137066.0
2017-05-31 12:00:00,140.84,140.93,140.61,140.84,80763.0,132.9612,133.0462,132.7441,132.9612,80763.0
2017-05-31 12:30:00,140.83,140.93,140.75,140.86,48590.0,132.9518,133.0462,132.8763,132.9801,48590.0
2017-05-31 13:00:00,140.87,141.05,140.73,140.75,66747.0,132.9896,133.1595,132.8574,132.8763,66747.0
2017-05-31 13:30:00,140.75,141.06,140.74,140.93,71789.0,132.8763,133.1689,132.8668,133.0462,71789.0
2017-05-31 14:00:00,140.96,140.97,140.49,140.8,73427.0,133.0745,133.084,132.6308,132.9235,73427.0
2017-05-31 14:30:00,140.79,141.0,140.71,140.79,96214.0,132.914,133.1123,132.8385,132.914,96214.0
2017-05-31 15:00:00,140.79,140.83,140.63,140.71,95681.0,132.914,132.9518,132.763,132.8385,95681.0
2017-05-31 15:30:00,140.7,140.74,140.47,140.64,294838.0,132.8291,132.8668,132.6119,132.7724,294838.0
2017-06-01 09:30:00,140.55,141.37,140.27,141.03,243308.0,132.6875,133.4616,132.4231,133.1406,243308.0
2017-06-01 10:00:00,141.06,141.13,140.46,140.87,130353.0,133.1689,133.235,132.6025,132.9896,130353.0
2017-06-01 10:30:00,140.89,141.02,140.77,140.86,88054.0,133.0084,133.1312,132.8952,132.9801,88054.0
2017-06-01 11:00:00,140.87,141.15,140.71,140.97,140704.0,132.9896,133.2539,132.8385,133.084,140704.0
2017-06-01 11:30:00,141.0,141.02,140.74,140.95,72245.0,133.1123,133.1312,132.8668,133.0651,72245.0
2017-06-01 12:00:00,140.94,141.05,140.87,140.93,72224.0,133.0556,133.1595,132.9896,133.0462,72224.0
2017-06-01 12:30:00,140.96,141.35,140.96,141.31,43569.0,133.0745,133.4427,133.0745,133.4049,43569.0
2017-06-01 13:00:00,141.31,141.52,141.31,141.39,44752.0,133.4049,133.6032,133.4049,133.4805,44752.0
2017-06-01 13:30:00,141.39,141.43,141.27,141.28,54461.0,133.4805,133.5182,133.3672,133.3766,54461.0
2017-06-01 14:00:00,141.28,141.68,141.28,141.6,49951.0,133.3766,133.7542,133.3766,133.6787,49951.0
2017-06-01 14:30:00,141.58,141.62,141.35,141.38,51320.0,133.6598,133.6976,133.4427,133.471,51320.0
2017-06-01 15:00:00,141.36,141.4,141.12,141.16,89206.0,133.4521,133.4899,133.2256,133.2633,89206.0
2017-06-01 15:30:00,141.17,141.32,141.09,141.31,175714.0,133.2728,133.4144,133.1973,133.4049,175714.0
2017-06-02 09:30:00,141.22,142.44,141.12,142.27,191699.0,133.32,134.4717,133.2256,134.3112,191699.0
2017-06-02 10:00:00,142.27,142.33,141.7,142.08,133624.0,134.3112,134.3679,133.7731,134.1319,133624.0
2017-06-02 10:30:00,142.1,142.39,142.08,142.36,67979.0,134.1508,134.4245,134.1319,134.3962,67979.0
2017-06-02 11:00:00,142.36,142.4,141.7,141.75,77706.0,134.3962,134.434,133.7731,133.8203,77706.0
2017-06-02 11:30:00,141.77,142.27,141.74,142.21,57395.0,133.8392,134.3112,133.8109,134.2546,57395.0
2017-06-02 12:00:00,142.24,142.35,142.21,142.25,24617.0,134.2829,134.3868,134.2546,134.2924,24617.0
2017-06-02 12:30:00,142.25,142.37,142.17,142.34,38440.0,134.2924,134.4056,134.2168,134.3773,38440.0
2017-06-02 13:00:00,142.35,142.43,142.28,142.42,27432.0,134.3868,134.4623,134.3207,134.4529,27432.0
2017-06-02 13:30:00,142.42,142.43,142.37,142.42,41825.0,134.4529,134.4623,134.4056,134.4529,41825.0
2017-06-02 14:00:00,142.42,142.71,142.4,142.59,65686.0,134.4529,134.7266,134.434,134.6133,65686.0
2017-06-02 14:30:00,142.58,142.79,142.57,142.72,60306.0,134.6039,134.8022,134.5945,134.7361,60306.0
2017-06-02 15:00:00,142.75,142.89,142.57,142.83,64127.0,134.7644,134.8966,134.5945,134.8399,64127.0
2017-06-02 15:30:00,142.82,142.89,142.49,142.81,268569.0,134.8305,134.8966,134.5189,134.821,268569.0
2017-06-05 09:30:00,142.62,142.98,142.19,142.93,137289.0,134.6417,134.9815,134.2357,134.9343,137289.0
2017-06-05 10:00:00,142.94,142.99,142.57,142.83,124695.0,134.9438,134.991,134.5945,134.8399,124695.0
2017-06-05 10:30:00,142.84,143.32,142.74,143.01,169212.0,134.8494,135.3025,134.755,135.0098,169212.0
2017-06-05 11:00:00,143.04,143.46,143.02,143.05,72128.0,135.0382,135.4347,135.0193,135.0476,72128.0
2017-06-05 11:30:00,143.06,143.26,143.06,143.26,37682.0,135.057,135.2459,135.057,135.2459,37682.0
2017-06-05 12:00:00,143.27,143.31,143.0,143.05,44987.0,135.2553,135.2931,135.0004,135.0476,44987.0
2017-06-05 12:30:00,143.06,143.3,143.05,143.24,47922.0,135.057,135.2836,135.0476,135.227,47922.0
2017-06-05 13:00:00,143.23,143.39,143.1,143.17,52106.0,135.2175,135.3686,135.0948,135.1609,52106.0
2017-06-05 13:30:00,143.15,143.21,143.04,143.09,50055.0,135.142,135.1987,135.0382,135.0854,50055.0
2017-06-05 14:00:00,143.09,143.25,143.07,143.17,54462.0,135.0854,135.2364,135.0665,135.1609,54462.0
2017-06-05 14:30:00,143.13,143.14,142.9,142.98,66456.0,135.1231,135.1326,134.906,134.9815,66456.0
2017-06-05 15:00:00,142.98,143.08,142.96,143.05,71536.0,134.9815,135.0759,134.9626,135.0476,71536.0
2017-06-05 15:30:00,143.04,143.05,142.63,142.65,152774.0,135.0382,135.0476,134.6511,134.67,152774.0
2017-06-06 09:30:00,142.18,142.62,141.76,141.83,117926.0,134.2263,134.6417,133.8298,133.8959,117926.0
2017-06-06 10:00:00,141.81,142.05,141.76,141.91,69264.0,133.877,134.1036,133.8298,133.9714,69264.0
2017-06-06 10:30:00,141.89,142.39,141.88,142.33,200122.0,133.9525,134.4245,133.9431,134.3679,200122.0
2017-06-06 11:00:00,142.32,142.87,142.26,142.84,125785.0,134.3584,134.8777,134.3018,134.8494,125785.0
2017-06-06 11:30:00,142.85,142.94,142.7,142.8,74791.0,134.8588,134.9438,134.7172,134.8116,74791.0
2017-06-06 12:00:00,142.82,142.84,142.31,142.42,70713.0,134.8305,134.8494,134.349,134.4529,70713.0
2017-06-06 12:30:00,142.44,142.67,142.44,142.63,59857.0,134.4717,134.6889,134.4717,134.6511,59857.0
2017-06-06 13:00:00,142.64,142.71,142.17,142.19,74800.0,134.6605,134.7266,134.2168,134.2357,74800.0
2017-06-06 13:30:00,142.19,142.25,142.09,142.17,56494.0,134.2357,134.2924,134.1413,134.2168,56494.0
2017-06-06 14:00:00,142.17,142.3,141.77,141.82,84895.0,134.2168,134.3396,133.8392,133.8864,84895.0
2017-06-06 14:30:00,141.83,142.29,141.81,142.29,86291.0,133.8959,134.3301,133.877,134.3301,86291.0
2017-06-06 15:00:00,142.29,142.3,141.83,141.83,104818.0,134.3301,134.3396,133.8959,133.8959,104818.0
2017-06-06 15:30:00,141.86,141.88,141.6,141.65,249773.0,133.9242,133.9431,133.6787,133.7259,249773.0
2017-06-07 09:30:00,142.12,142.81,141.68,141.87,88832.0,134.1696,134.821,133.7542,133.9336,88832.0
2017-06-07 10:00:00,141.82,142.19,141.78,142.06,100663.0,133.8864,134.2357,133.8487,134.113,100663.0
2017-06-07 10:30:00,142.06,142.33,141.83,142.18,99126.0,134.113,134.3679,133.8959,134.2263,99126.0
2017-06-07 11:00:00,142.17,142.43,142.01,142.01,158608.0,134.2168,134.4623,134.0658,134.0658,158608.0
2017-06-07 11:30:00,141.99,142.13,141.92,142.06,45293.0,134.0469,134.1791,133.9808,134.113,45293.0
2017-06-07 12:00:00,142.02,142.05,141.68,141.75,42300.0,134.0752,134.1036,133.7542,133.8203,42300.0
2017-06-07 12:30:00,141.74,141.81,141.43,141.58,35866.0,133.8109,133.877,133.5182,133.6598,35866.0
2017-06-07 13:00:00,141.59,141.79,141.56,141.79,37179.0,133.6693,133.8581,133.641,133.8581,37179.0
2017-06-07 13:30:00,141.8,141.82,141.54,141.59,66089.0,133.8675,133.8864,133.6221,133.6693,66089.0
2017-06-07 14:00:00,141.58,141.8,141.58,141.72,61183.0,133.6598,133.8675,133.6598,133.792,61183.0
2017-06-07 14:30:00,141.74,141.93,141.68,141.85,44961.0,133.8109,133.9903,133.7542,133.9147,44961.0
2017-06-07 15:00:00,141.85,142.0,141.83,141.86,60887.0,133.9147,134.0563,133.8959,133.9242,60887.0
2017-06-07 15:30:00,141.84,142.11,141.8,141.97,192913.0,133.9053,134.1602,133.8675,134.028,192913.0
2017-06-08 09:30:00,142.23,142.44,141.61,142.05,62799.0,134.2735,134.4717,133.6882,134.1036,62799.0
2017-06-08 10:00:00,142.07,142.4,142.0,142.4,66363.0,134.1224,134.434,134.0563,134.434,66363.0
2017-06-08 10:30:00,142.41,142.69,142.33,142.61,59492.0,134.4434,134.7077,134.3679,134.6322,59492.0
2017-06-08 11:00:00,142.66,142.98,142.59,142.87,65648.0,134.6794,134.9815,134.6133,134.8777,65648.0
2017-06-08 11:30:00,142.88,142.98,142.7,142.85,62060.0,134.8871,134.9815,134.7172,134.8588,62060.0
2017-06-08 12:00:00,142.88,142.89,142.69,142.84,32716.0,134.8871,134.8966,134.7077,134.8494,32716.0
2017-06-08 12:30:00,142.82,142.99,142.71,142.75,34825.0,134.8305,134.991,134.7266,134.7644,34825.0
2017-06-08 13:00:00,142.74,142.75,142.37,142.37,53003.0,134.755,134.7644,134.4056,134.4056,53003.0
2017-06-08 13:30:00,142.35,142.64,142.34,142.55,37789.0,134.3868,134.6605,134.3773,134.5756,37789.0
2017-06-08 14:00:00,142.55,142.58,142.2,142.33,42284.0,134.5756,134.6039,134.2452,134.3679,42284.0
2017-06-08 14:30:00,142.32,142.45,142.16,142.16,47296.0,134.3584,134.4812,134.2074,134.2074,47296.0
2017-06-08 15:00:00,142.17,142.39,142.16,142.37,52116.0,134.2168,134.4245,134.2074,134.4056,52116.0
2017-06-08 15:30:00,142.36,142.72,142.34,142.71,174756.0,134.3962,134.7361,134.3773,134.7266,174756.0
2017-06-09 09:30:00,143.0,143.5,142.71,143.01,68108.0,135.0004,135.4724,134.7266,135.0098,68108.0
2017-06-09 10:00:00,143.01,143.67,142.93,143.67,68462.0,135.0098,135.6329,134.9343,135.6329,68462.0
2017-06-09 10:30:00,143.67,143.81,143.52,143.7,72766.0,135.6329,135.7651,135.4913,135.6612,72766.0
2017-06-09 11:00:00,143.69,143.72,143.06,143.09,81441.0,135.6518,135.6801,135.057,135.0854,81441.0
2017-06-09 11:30:00,143.11,143.14,142.84,142.86,57108.0,135.1043,135.1326,134.8494,134.8682,57108.0
2017-06-09 12:00:00,142.84,142.86,142.03,142.04,53313.0,134.8494,134.8682,134.0847,134.0941,53313.0
2017-06-09 12:30:00,142.03,142.08,141.48,141.76,70783.0,134.0847,134.1319,133.5654,133.8298,70783.0
2017-06-09 13:00:00,141.78,141.87,141.11,141.42,49351.0,133.8487,133.9336,133.2161,133.5088,49351.0
2017-06-09 13:30:00,141.41,141.44,140.56,140.64,62517.0,133.4994,133.5277,132.6969,132.7724,62517.0
2017-06-09 14:00:00,140.63,140.93,140.31,140.51,81328.0,132.763,133.0462,132.4609,132.6497,81328.0
2017-06-09 14:30:00,140.47,140.52,139.1,139.8,135412.0,132.6119,132.6591,131.3186,131.9794,135412.0
2017-06-09 15:00:00,139.8,140.71,139.75,140.68,164682.0,131.9794,132.8385,131.9322,132.8102,164682.0
2017-06-09 15:30:00,140.68,140.68,139.89,140.21,345387.0,132.8102,132.8102,132.0644,132.3665,345387.0
2017-06-12 09:30:00,138.96,139.92,138.11,138.43,176296.0,131.1864,132.0927,130.384,130.6861,176296.0
2017-06-12 10:00:00,138.37,138.78,138.01,138.39,128453.0,130.6294,131.0165,130.2896,130.6483,128453.0
2017-06-12 10:30:00,138.38,139.12,138.31,139.03,130176.0,130.6389,131.3375,130.5728,131.2525,130176.0
2017-06-12 11:00:00,139.03,140.05,138.88,139.76,234284.0,131.2525,132.2154,131.1109,131.9417,234284.0
2017-06-12 11:30:00,139.84,140.1,139.58,139.93,152963.0,132.0172,132.2626,131.7717,132.1021,152963.0
2017-06-12 12:00:00,139.94,140.14,139.57,139.66,55628.0,132.1116,132.3004,131.7623,131.8472,55628.0
2017-06-12 12:30:00,139.67,139.84,139.38,139.42,47116.0,131.8567,132.0172,131.5829,131.6207,47116.0
2017-06-12 13:00:00,139.39,139.6,139.27,139.57,56884.0,131.5924,131.7906,131.4791,131.7623,56884.0
2017-06-12 13:30:00,139.56,139.62,139.36,139.43,39450.0,131.7528,131.8095,131.564,131.6301,39450.0
2017-06-12 14:00:00,139.39,139.67,139.36,139.63,45670.0,131.5924,131.8567,131.564,131.8189,45670.0
2017-06-12 14:30:00,139.6,139.93,139.55,139.69,57481.0,131.7906,132.1021,131.7434,131.8756,57481.0
2017-06-12 15:00:00,139.64,139.78,139.41,139.46,61160.0,131.8284,131.9605,131.6112,131.6584,61160.0
2017-06-12 15:30:00,139.47,139.77,139.4,139.75,161842.0,131.6679,131.9511,131.6018,131.9322,161842.0
2017-06-13 09:30:00,139.8,140.71,139.75,139.99,76768.0,131.9794,132.8385,131.9322,132.1588,76768.0
2017-06-13 10:00:00,140.03,140.17,139.87,140.01,52926.0,132.1966,132.3287,132.0455,132.1777,52926.0
2017-06-13 10:30:00,140.06,140.41,139.45,139.51,66023.0,132.2249,132.5553,131.649,131.7056,66023.0
2017-06-13 11:00:00,139.51,140.22,139.41,140.02,129859.0,131.7056,132.3759,131.6112,132.1871,129859.0
2017-06-13 11:30:00,139.98,140.24,139.68,140.13,55449.0,132.1493,132.3948,131.8661,132.291,55449.0
2017-06-13 12:00:00,140.09,140.23,139.94,140.05,53065.0,132.2532,132.3854,132.1116,132.2154,53065.0
2017-06-13 12:30:00,140.03,140.16,139.94,140.09,69026.0,132.1966,132.3193,132.1116,132.2532,69026.0
2017-06-13 13:00:00,140.09,140.11,139.9,140.0,98445.0,132.2532,132.2721,132.0738,132.1682,98445.0
2017-06-13 13:30:00,140.01,140.05,139.77,139.96,79113.0,132.1777,132.2154,131.9511,132.1305,79113.0
2017-06-13 14:00:00,139.94,140.04,139.71,139.97,74664.0,132.1116,132.206,131.8945,132.1399,74664.0
2017-06-13 14:30:00,139.97,140.16,139.87,140.15,67307.0,132.1399,132.3193,132.0455,132.3098,67307.0
2017-06-13 15:00:00,140.14,140.24,140.05,140.23,93205.0,132.3004,132.3948,132.2154,132.3854,93205.0
2017-06-13 15:30:00,140.22,140.35,139.87,139.88,223416.0,132.3759,132.4987,132.0455,132.0549,223416.0
2017-06-14 09:30:00,140.5,140.77,139.96,140.53,58474.0,132.6403,132.8952,132.1305,132.6686,58474.0
2017-06-14 10:00:00,140.53,140.62,140.05,140.38,44988.0,132.6686,132.7535,132.2154,132.527,44988.0
2017-06-14 10:30:00,140.39,140.71,140.31,140.56,100454.0,132.5364,132.8385,132.4609,132.6969,100454.0
2017-06-14 11:00:00,140.56,140.91,140.41,140.82,48447.0,132.6969,133.0273,132.5553,132.9424,48447.0
2017-06-14 11:30:00,140.82,141.03,140.75,141.02,31744.0,132.9424,133.1406,132.8763,133.1312,31744.0
2017-06-14 12:00:00,141.0,141.03,140.49,140.63,33190.0,133.1123,133.1406,132.6308,132.763,33190.0
2017-06-14 12:30:00,140.66,140.99,140.65,140.81,24348.0,132.7913,133.1028,132.7819,132.9329,24348.0
2017-06-14 13:00:00,140.83,140.95,140.79,140.86,17824.0,132.9518,133.0651,132.914,132.9801,17824.0
2017-06-14 13:30:00,140.82,140.86,140.56,140.67,18881.0,132.9424,132.9801,132.6969,132.8007,18881.0
2017-06-14 14:00:00,140.72,140.92,140.47,140.73,23409.0,132.848,133.0368,132.6119,132.8574,23409.0
2017-06-14 14:30:00,140.68,140.68,139.34,139.65,44045.0,132.8102,132.8102,131.5452,131.8378,44045.0
2017-06-14 15:00:00,139.71,139.77,138.86,139.53,54589.0,131.8945,131.9511,131.092,131.7245,54589.0
2017-06-14 15:30:00,139.57,140.23,139.34,140.2,114309.0,131.7623,132.3854,131.5452,132.357,114309.0
2017-06-15 09:30:00,138.96,139.26,138.13,139.26,69798.0,131.1864,131.4696,130.4028,131.4696,69798.0
2017-06-15 10:00:00,139.22,139.47,138.78,139.14,75487.0,131.4319,131.6679,131.0165,131.3563,75487.0
2017-06-15 10:30:00,139.16,140.09,139.08,139.81,200943.0,131.3752,132.2532,131.2997,131.9889,200943.0
2017-06-15 11:00:00,139.83,140.13,139.69,140.01,53228.0,132.0077,132.291,131.8756,132.1777,53228.0
2017-06-15 11:30:00,139.97,140.06,139.71,139.71,41917.0,132.1399,132.2249,131.8945,131.8945,41917.0
2017-06-15 12:00:00,139.73,140.12,139.68,139.91,40288.0,131.9133,132.2815,131.8661,132.0833,40288.0
2017-06-15 12:30:00,139.9,140.19,139.89,140.11,47266.0,132.0738,132.3476,132.0644,132.2721,47266.0
2017-06-15 13:00:00,140.1,140.17,139.99,140.08,31952.0,132.2626,132.3287,132.1588,132.2438,31952.0
2017-06-15 13:30:00,140.07,140.23,139.94,140.03,39713.0,132.2343,132.3854,132.1116,132.1966,39713.0
2017-06-15 14:00:00,140.02,140.33,139.95,140.31,60095.0,132.1871,132.4798,132.121,132.4609,60095.0
2017-06-15 14:30:00,140.31,140.48,140.25,140.33,75403.0,132.4609,132.6214,132.4042,132.4798,75403.0
2017-06-15 15:00:00,140.34,140.39,140.21,140.29,67277.0,132.4892,132.5364,132.3665,132.442,67277.0
2017-06-15 15:30:00,140.3,140.3,139.85,140.0,224691.0,132.4514,132.4514,132.0266,132.1682,224691.0
2017-06-16 09:30:00,138.65,140.46,138.65,140.25,423907.0,130.8938,132.6025,130.8938,132.4042,423907.0
2017-06-16 10:00:00,140.15,140.2,139.41,139.68,30027.0,132.3098,132.357,131.6112,131.8661,30027.0
2017-06-16 10:30:00,139.74,139.87,139.41,139.6,36521.0,131.9228,132.0455,131.6112,131.7906,36521.0
2017-06-16 11:00:00,139.65,139.76,139.55,139.69,64171.0,131.8378,131.9417,131.7434,131.8756,64171.0
2017-06-16 11:30:00,139.74,139.93,139.66,139.9,150249.0,131.9228,132.1021,131.8472,132.0738,150249.0
2017-06-16 12:00:00,139.93,140.01,139.76,139.94,51093.0,132.1021,132.1777,131.9417,132.1116,51093.0
2017-06-16 12:30:00,139.98,139.99,139.74,139.77,35641.0,132.1493,132.1588,131.9228,131.9511,35641.0
2017-06-16 13:00:00,139.79,139.94,139.68,139.85,27194.0,131.97,132.1116,131.8661,132.0266,27194.0
2017-06-16 13:30:00,139.87,140.08,139.71,140.03,57458.0,132.0455,132.2438,131.8945,132.1966,57458.0
2017-06-16 14:00:00,140.04,140.06,139.81,139.97,42454.0,132.206,132.2249,131.9889,132.1399,42454.0
2017-06-16 14:30:00,139.95,140.01,139.8,139.95,49553.0,132.121,132.1777,131.9794,132.121,49553.0
2017-06-16 15:00:00,139.95,139.98,139.72,139.74,42277.0,132.121,132.1493,131.9039,131.9228,42277.0
2017-06-16 15:30:00,139.74,139.82,139.43,139.49,208291.0,131.9228,131.9983,131.6301,131.6868,208291.0
2017-06-19 09:30:00,140.46,140.7,139.75,140.59,161949.0,132.6025,132.8291,131.9322,132.7252,161949.0
2017-06-19 10:00:00,140.63,140.91,140.41,140.49,64838.0,132.763,133.0273,132.5553,132.6308,64838.0
2017-06-19 10:30:00,140.53,140.67,140.29,140.53,56588.0,132.6686,132.8007,132.442,132.6686,56588.0
2017-06-19 11:00:00,140.51,140.65,140.39,140.54,53133.0,132.6497,132.7819,132.5364,132.678,53133.0
2017-06-19 11:30:00,140.56,140.78,140.54,140.65,58151.0,132.6969,132.9046,132.678,132.7819,58151.0
2017-06-19 12:00:00,140.66,140.84,140.65,140.7,67609.0,132.7913,132.9612,132.7819,132.8291,67609.0
2017-06-19 12:30:00,140.75,140.86,140.64,140.79,38185.0,132.8763,132.9801,132.7724,132.914,38185.0
2017-06-19 13:00:00,140.82,140.9,140.79,140.86,93961.0,132.9424,133.0179,132.914,132.9801,93961.0
2017-06-19 13:30:00,140.89,141.1,140.85,140.88,71914.0,133.0084,133.2067,132.9707,132.999,71914.0
2017-06-19 14:00:00,140.88,140.94,140.73,140.82,66918.0,132.999,133.0556,132.8574,132.9424,66918.0
2017-06-19 14:30:00,140.83,141.06,140.8,141.01,62187.0,132.9518,133.1689,132.9235,133.1217,62187.0
2017-06-19 15:00:00,141.0,141.23,140.98,141.2,116099.0,133.1123,133.3294,133.0934,133.3011,116099.0
2017-06-19 15:30:00,141.2,141.28,140.73,140.75,366209.0,133.3011,133.3766,132.8574,132.8763,366209.0
2017-06-20 09:30:00,140.56,140.9,140.25,140.39,68183.0,132.6969,133.0179,132.4042,132.5364,68183.0
2017-06-20 10:00:00,140.47,140.6,140.26,140.49,59312.0,132.6119,132.7347,132.4137,132.6308,59312.0
2017-06-20 10:30:00,140.49,140.8,140.49,140.65,63783.0,132.6308,132.9235,132.6308,132.7819,63783.0
2017-06-20 11:00:00,140.63,140.75,140.37,140.41,43165.0,132.763,132.8763,132.5175,132.5553,43165.0
2017-06-20 11:30:00,140.41,140.6,140.28,140.53,36942.0,132.5553,132.7347,132.4326,132.6686,36942.0
2017-06-20 12:00:00,140.52,140.63,140.03,140.08,53134.0,132.6591,132.763,132.1966,132.2438,53134.0
2017-06-20 12:30:00,140.13,140.36,140.04,140.32,30969.0,132.291,132.5081,132.206,132.4703,30969.0
2017-06-20 13:00:00,140.35,140.62,140.31,140.52,25434.0,132.4987,132.7535,132.4609,132.6591,25434.0
2017-06-20 13:30:00,140.5,140.71,140.41,140.56,26385.0,132.6403,132.8385,132.5553,132.6969,26385.0
2017-06-20 14:00:00,140.61,140.7,140.33,140.36,36319.0,132.7441,132.8291,132.4798,132.5081,36319.0
2017-06-20 14:30:00,140.34,140.45,140.26,140.41,44152.0,132.4892,132.5931,132.4137,132.5553,44152.0
2017-06-20 15:00:00,140.43,140.75,140.42,140.57,48986.0,132.5742,132.8763,132.5647,132.7063,48986.0
2017-06-20 15:30:00,140.56,140.57,140.09,140.17,145396.0,132.6969,132.7063,132.2532,132.3287,145396.0
2017-06-21 09:30:00,140.78,141.52,140.05,140.52,99908.0,132.9046,133.6032,132.2154,132.6591,99908.0
2017-06-21 10:00:00,140.55,141.0,140.34,140.34,59729.0,132.6875,133.1123,132.4892,132.4892,59729.0
2017-06-21 10:30:00,140.34,140.78,140.25,140.47,62219.0,132.4892,132.9046,132.4042,132.6119,62219.0
2017-06-21 11:00:00,140.48,140.82,140.39,140.46,93892.0,132.6214,132.9424,132.5364,132.6025,93892.0
2017-06-21 11:30:00,140.47,140.96,140.47,140.93,47808.0,132.6119,133.0745,132.6119,133.0462,47808.0
2017-06-21 12:00:00,140.93,140.95,140.68,140.79,34939.0,133.0462,133.0651,132.8102,132.914,34939.0
2017-06-21 12:30:00,140.8,140.85,140.35,140.38,45040.0,132.9235,132.9707,132.4987,132.527,45040.0
2017-06-21 13:00:00,140.4,140.53,140.38,140.43,33292.0,132.5459,132.6686,132.527,132.5742,33292.0
2017-06-21 13:30:00,140.44,140.5,140.11,140.11,37711.0,132.5836,132.6403,132.2721,132.2721,37711.0
2017-06-21 14:00:00,140.1,140.24,139.98,140.09,58016.0,132.2626,132.3948,132.1493,132.2532,58016.0
2017-06-21 14:30:00,140.07,140.55,140.05,140.42,44345.0,132.2343,132.6875,132.2154,132.5647,44345.0
2017-06-21 15:00:00,140.41,140.49,140.34,140.46,66133.0,132.5553,132.6308,132.4892,132.6025,66133.0
2017-06-21 15:30:00,140.45,140.46,140.21,140.25,190550.0,132.5931,132.6025,132.3665,132.4042,190550.0
2017-06-22 09:30:00,139.9,140.64,139.75,139.81,147832.0,132.0738,132.7724,131.9322,131.9889,147832.0
2017-06-22 10:00:00,139.88,139.97,139.6,139.68,36135.0,132.0549,132.1399,131.7906,131.8661,36135.0
2017-06-22 10:30:00,139.67,140.25,139.65,140.2,42898.0,131.8567,132.4042,131.8378,132.357,42898.0
2017-06-22 11:00:00,140.2,140.29,140.16,140.18,37132.0,132.357,132.442,132.3193,132.3382,37132.0
2017-06-22 11:30:00,140.19,140.37,140.08,140.37,27886.0,132.3476,132.5175,132.2438,132.5175,27886.0
2017-06-22 12:00:00,140.35,140.36,140.18,140.26,28496.0,132.4987,132.5081,132.3382,132.4137,28496.0
2017-06-22 12:30:00,140.27,140.45,140.12,140.38,41186.0,132.4231,132.5931,132.2815,132.527,41186.0
2017-06-22 13:00:00,140.39,140.57,140.38,140.48,50723.0,132.5364,132.7063,132.527,132.6214,50723.0
2017-06-22 13:30:00,140.48,140.56,140.42,140.53,37210.0,132.6214,132.6969,132.5647,132.6686,37210.0
2017-06-22 14:00:00,140.53,140.61,140.35,140.36,51192.0,132.6686,132.7441,132.4987,132.5081,51192.0
2017-06-22 14:30:00,140.34,140.4,140.23,140.23,35240.0,132.4892,132.5459,132.3854,132.3854,35240.0
2017-06-22 15:00:00,140.27,140.43,140.24,140.31,53483.0,132.4231,132.5742,132.3948,132.4609,53483.0
2017-06-22 15:30:00,140.32,140.32,139.98,139.98,190236.0,132.4703,132.4703,132.1493,132.1493,190236.0
2017-06-23 09:30:00,140.14,140.41,139.56,140.16,58653.0,132.3004,132.5553,131.7528,132.3193,58653.0
2017-06-23 10:00:00,140.04,140.34,139.97,140.19,41143.0,132.206,132.4892,132.1399,132.3476,41143.0
2017-06-23 10:30:00,140.15,140.32,140.14,140.19,50728.0,132.3098,132.4703,132.3004,132.3476,50728.0
2017-06-23 11:00:00,140.22,140.39,140.12,140.22,51112.0,132.3759,132.5364,132.2815,132.3759,51112.0
2017-06-23 11:30:00,140.22,140.22,140.08,140.16,29366.0,132.3759,132.3759,132.2438,132.3193,29366.0
2017-06-23 12:00:00,140.19,140.43,140.16,140.28,35489.0,132.3476,132.5742,132.3193,132.4326,35489.0
2017-06-23 12:30:00,140.32,140.49,140.3,140.35,34853.0,132.4703,132.6308,132.4514,132.4987,34853.0
2017-06-23 13:00:00,140.38,140.48,140.36,140.44,44746.0,132.527,132.6214,132.5081,132.5836,44746.0
2017-06-23 13:30:00,140.44,140.51,139.92,140.42,91628.0,132.5836,132.6497,132.0927,132.5647,91628.0
2017-06-23 14:00:00,140.42,140.73,140.4,140.64,36744.0,132.5647,132.8574,132.5459,132.7724,36744.0
2017-06-23 14:30:00,140.62,140.78,140.59,140.73,34772.0,132.7535,132.9046,132.7252,132.8574,34772.0
2017-06-23 15:00:00,140.74,140.74,140.26,140.28,49441.0,132.8668,132.8668,132.4137,132.4326,49441.0
2017-06-23 15:30:00,140.28,140.44,140.19,140.39,349462.0,132.4326,132.5836,132.3476,132.5364,349462.0
2017-06-26 09:30:00,138.52,139.85,138.41,139.18,205759.0,130.771,132.0266,130.6672,131.3941,205759.0
2017-06-26 10:00:00,139.15,139.27,138.6,139.0,77053.0,131.3658,131.4791,130.8465,131.2242,77053.0
2017-06-26 10:30:00,139.0,139.11,138.32,138.45,54737.0,131.2242,131.328,130.5822,130.7049,54737.0
2017-06-26 11:00:00,138.49,138.63,138.1,138.18,71130.0,130.7427,130.8749,130.3745,130.45,71130.0
2017-06-26 11:30:00,138.19,138.25,137.68,138.16,91988.0,130.4595,130.5161,129.978,130.4312,91988.0
2017-06-26 12:00:00,138.17,138.67,138.15,138.59,34044.0,130.4406,130.9126,130.4217,130.8371,34044.0
2017-06-26 12:30:00,138.61,138.99,138.59,138.88,136017.0,130.856,131.2147,130.8371,131.1109,136017.0
2017-06-26 13:00:00,138.85,138.85,138.54,138.7,41763.0,131.0826,131.0826,130.7899,130.941,41763.0
2017-06-26 13:30:00,138.71,138.96,138.7,138.89,40967.0,130.9504,131.1864,130.941,131.1203,40967.0
2017-06-26 14:00:00,138.87,138.91,138.55,138.68,32130.0,131.1014,131.1392,130.7993,130.9221,32130.0
2017-06-26 14:30:00,138.68,138.86,138.66,138.7,32877.0,130.9221,131.092,130.9032,130.941,32877.0
2017-06-26 15:00:00,138.7,138.76,138.5,138.56,59224.0,130.941,130.9976,130.7521,130.8088,59224.0
2017-06-26 15:30:00,138.58,138.61,138.19,138.4,176393.0,130.8277,130.856,130.4595,130.6577,176393.0
2017-06-27 09:30:00,137.78,138.41,137.14,137.17,62342.0,130.0724,130.6672,129.4682,129.4965,62342.0
2017-06-27 10:00:00,137.21,137.58,137.15,137.34,48610.0,129.5343,129.8836,129.4777,129.657,48610.0
2017-06-27 10:30:00,137.34,137.8,137.32,137.46,171960.0,129.657,130.0913,129.6382,129.7703,171960.0
2017-06-27 11:00:00,137.46,137.49,137.05,137.05,83305.0,129.7703,129.7986,129.3833,129.3833,83305.0
2017-06-27 11:30:00,137.08,137.34,136.98,137.14,143803.0,129.4116,129.657,129.3172,129.4682,143803.0
2017-06-27 12:00:00,137.14,137.25,137.03,137.25,47329.0,129.4682,129.5721,129.3644,129.5721,47329.0
2017-06-27 12:30:00,137.25,137.26,136.7,136.79,32448.0,129.5721,129.5815,129.0528,129.1378,32448.0
2017-06-27 13:00:00,136.84,136.86,136.57,136.62,42841.0,129.185,129.2039,128.9301,128.9773,42841.0
2017-06-27 13:30:00,136.66,136.68,135.96,136.15,62349.0,129.0151,129.034,128.3542,128.5336,62349.0
2017-06-27 14:00:00,136.19,136.27,135.78,136.23,55004.0,128.5714,128.6469,128.1843,128.6091,55004.0
2017-06-27 14:30:00,136.19,136.27,135.99,136.07,64358.0,128.5714,128.6469,128.3826,128.4581,64358.0
2017-06-27 15:00:00,136.08,136.23,135.88,135.91,63252.0,128.4675,128.6091,128.2787,128.307,63252.0
2017-06-27 15:30:00,135.92,135.96,135.26,135.3,281454.0,128.3165,128.3542,127.6934,127.7312,281454.0
2017-06-28 09:30:00,135.45,137.62,134.52,134.6,119215.0,127.8728,129.9214,126.9948,127.0703,119215.0
2017-06-28 10:00:00,134.57,135.39,134.49,135.26,81568.0,127.042,127.8161,126.9665,127.6934,81568.0
2017-06-28 10:30:00,135.28,135.86,135.17,135.65,145473.0,127.7123,128.2598,127.6084,128.0616,145473.0
2017-06-28 11:00:00,135.64,135.72,135.42,135.45,43541.0,128.0521,128.1277,127.8444,127.8728,43541.0
2017-06-28 11:30:00,135.47,135.7,135.34,135.34,58257.0,127.8916,128.1088,127.7689,127.7689,58257.0
2017-06-28 12:00:00,135.38,135.51,135.31,135.42,31580.0,127.8067,127.9294,127.7406,127.8444,31580.0
2017-06-28 12:30:00,135.42,135.58,135.38,135.53,39562.0,127.8444,127.9955,127.8067,127.9483,39562.0
2017-06-28 13:00:00,135.56,135.59,135.34,135.45,46878.0,127.9766,128.0049,127.7689,127.8728,46878.0
2017-06-28 13:30:00,135.46,135.47,135.32,135.36,47038.0,127.8822,127.8916,127.75,127.7878,47038.0
2017-06-28 14:00:00,135.37,135.44,135.1,135.19,112593.0,127.7972,127.8633,127.5423,127.6273,112593.0
2017-06-28 14:30:00,135.17,135.54,135.09,135.49,89894.0,127.6084,127.9577,127.5329,127.9105,89894.0
2017-06-28 15:00:00,135.49,135.61,135.33,135.44,119722.0,127.9105,128.0238,127.7595,127.8633,119722.0
2017-06-28 15:30:00,135.44,135.67,135.33,135.37,251970.0,127.8633,128.0805,127.7595,127.7972,251970.0
2017-06-29 09:30:00,134.93,135.13,133.51,133.78,87074.0,127.3819,127.5707,126.0413,126.2962,87074.0
2017-06-29 10:00:00,133.81,134.0,133.48,133.93,117398.0,126.3245,126.5039,126.013,126.4378,117398.0
2017-06-29 10:30:00,133.94,134.33,133.8,134.18,93255.0,126.4472,126.8154,126.3151,126.6738,93255.0
2017-06-29 11:00:00,134.16,134.3,133.6,133.68,93689.0,126.6549,126.7871,126.1263,126.2018,93689.0
2017-06-29 11:30:00,133.66,133.76,133.32,133.47,56755.0,126.1829,126.2773,125.8619,126.0035,56755.0
2017-06-29 12:00:00,133.48,133.7,133.29,133.47,63571.0,126.013,126.2207,125.8336,126.0035,63571.0
2017-06-29 12:30:00,133.46,133.58,132.91,132.91,36957.0,125.9941,126.1074,125.4749,125.4749,36957.0
2017-06-29 13:00:00,132.92,133.1,132.35,132.42,37790.0,125.4843,125.6542,124.9462,125.0123,37790.0
2017-06-29 13:30:00,132.44,132.81,132.36,132.61,54203.0,125.0311,125.3804,124.9556,125.1916,54203.0
2017-06-29 14:00:00,132.53,132.84,132.4,132.79,85102.0,125.1161,125.4088,124.9934,125.3616,85102.0
2017-06-29 14:30:00,132.74,133.0,132.71,132.82,92537.0,125.3144,125.5598,125.286,125.3899,92537.0
2017-06-29 15:00:00,132.82,133.29,132.79,133.15,114952.0,125.3899,125.8336,125.3616,125.7014,114952.0
2017-06-29 15:30:00,133.16,133.38,132.89,133.05,354261.0,125.7109,125.9186,125.456,125.607,354261.0
2017-06-30 09:30:00,133.69,134.78,133.4,133.87,225496.0,126.2112,127.2402,125.9374,126.3811,225496.0
2017-06-30 10:00:00,133.92,134.2,133.71,134.01,79215.0,126.4284,126.6927,126.2301,126.5133,79215.0
2017-06-30 10:30:00,134.05,134.21,133.52,133.62,112966.0,126.5511,126.7021,126.0507,126.1451,112966.0
2017-06-30 11:00:00,133.61,133.61,133.12,133.24,95389.0,126.1357,126.1357,125.6731,125.7864,95389.0
2017-06-30 11:30:00,133.25,133.68,133.16,133.47,43367.0,125.7958,126.2018,125.7109,126.0035,43367.0
2017-06-30 12:00:00,133.47,133.57,133.34,133.49,57968.0,126.0035,126.0979,125.8808,126.0224,57968.0
2017-06-30 12:30:00,133.46,133.53,133.37,133.53,39783.0,125.9941,126.0602,125.9091,126.0602,39783.0
2017-06-30 13:00:00,133.52,133.55,133.31,133.41,47807.0,126.0507,126.0791,125.8525,125.9469,47807.0
2017-06-30 13:30:00,133.43,133.57,133.39,133.52,39831.0,125.9658,126.0979,125.928,126.0507,39831.0
2017-06-30 14:00:00,133.52,133.57,133.39,133.46,55255.0,126.0507,126.0979,125.928,125.9941,55255.0
2017-06-30 14:30:00,133.45,133.46,133.34,133.34,67416.0,125.9846,125.9941,125.8808,125.8808,67416.0
2017-06-30 15:00:00,133.36,133.42,133.18,133.37,82970.0,125.8997,125.9563,125.7297,125.9091,82970.0
2017-06-30 15:30:00,133.37,133.39,132.78,132.81,233621.0,125.9091,125.928,125.3521,125.3804,233621.0
2017-07-03 09:30:00,133.82,133.83,132.73,133.07,71365.0,126.3339,126.3434,125.3049,125.6259,71365.0
2017-07-03 10:00:00,133.11,133.28,132.83,132.95,80709.0,125.6637,125.8242,125.3993,125.5126,80709.0
2017-07-03 10:30:00,132.95,133.1,132.51,132.52,55918.0,125.5126,125.6542,125.0972,125.1067,55918.0
2017-07-03 11:00:00,132.51,132.7,132.25,132.7,54345.0,125.0972,125.2766,124.8518,125.2766,54345.0
2017-07-03 11:30:00,132.74,132.79,132.43,132.69,49423.0,125.3144,125.3616,125.0217,125.2672,49423.0
2017-07-03 12:00:00,132.68,132.68,132.05,132.22,49563.0,125.2577,125.2577,124.663,124.8235,49563.0
2017-07-03 12:30:00,132.22,132.24,131.64,131.68,123933.0,124.8235,124.8423,124.2759,124.3137,123933.0
2017-07-05 09:30:00,131.91,132.89,131.3,131.43,90146.0,124.5308,125.456,123.9549,124.0776,90146.0
2017-07-05 10:00:00,131.4,131.87,131.26,131.74,72709.0,124.0493,124.493,123.9172,124.3703,72709.0
2017-07-05 10:30:00,131.74,132.87,131.74,132.43,208558.0,124.3703,125.4371,124.3703,125.0217,208558.0
2017-07-05 11:00:00,132.44,132.65,132.13,132.36,53331.0,125.0311,125.2294,124.7385,124.9556,53331.0
2017-07-05 11:30:00,132.33,132.33,131.81,131.89,52245.0,124.9273,124.9273,124.4364,124.5119,52245.0
2017-07-05 12:00:00,131.91,131.95,131.73,131.74,33133.0,124.5308,124.5686,124.3609,124.3703,33133.0
2017-07-05 12:30:00,131.73,131.75,131.54,131.54,31157.0,124.3609,124.3797,124.1815,124.1815,31157.0
2017-07-05 13:00:00,131.53,131.92,131.53,131.87,26940.0,124.1721,124.5402,124.1721,124.493,26940.0
2017-07-05 13:30:00,131.87,132.1,131.87,132.02,32061.0,124.493,124.7102,124.493,124.6346,32061.0
2017-07-05 14:00:00,132.05,132.21,131.76,132.05,34013.0,124.663,124.814,124.3892,124.663,34013.0
2017-07-05 14:30:00,132.03,132.33,131.95,131.95,46727.0,124.6441,124.9273,124.5686,124.5686,46727.0
2017-07-05 15:00:00,131.98,132.13,131.9,132.07,54046.0,124.5969,124.7385,124.5214,124.6818,54046.0
2017-07-05 15:30:00,132.08,132.24,131.89,132.01,159957.0,124.6913,124.8423,124.5119,124.6252,159957.0
2017-07-06 09:30:00,130.89,131.25,130.33,130.7,82961.0,123.8883,124.2291,123.3583,123.7085,82961.0
2017-07-06 10:00:00,130.68,130.76,130.26,130.44,86227.0,123.6896,123.7653,123.292,123.4624,86227.0
2017-07-06 10:30:00,130.46,131.11,130.37,131.05,81690.0,123.4813,124.0966,123.3961,124.0398,81690.0
2017-07-06 11:00:00,131.03,131.07,130.82,131.04,75237.0,124.0208,124.0587,123.8221,124.0303,75237.0
2017-07-06 11:30:00,131.07,131.53,131.05,131.45,95541.0,124.0587,124.4941,124.0398,124.4184,95541.0
2017-07-06 12:00:00,131.46,131.6,131.42,131.46,33075.0,124.4278,124.5603,124.39,124.4278,33075.0
2017-07-06 12:30:00,131.46,131.81,131.45,131.72,29450.0,124.4278,124.7591,124.4184,124.6739,29450.0
2017-07-06 13:00:00,131.75,131.75,131.41,131.56,75289.0,124.7023,124.7023,124.3805,124.5225,75289.0
2017-07-06 13:30:00,131.58,131.7,131.52,131.56,24948.0,124.5414,124.655,124.4846,124.5225,24948.0
2017-07-06 14:00:00,131.56,131.79,131.42,131.79,52043.0,124.5225,124.7402,124.39,124.7402,52043.0
2017-07-06 14:30:00,131.76,131.76,131.39,131.56,54503.0,124.7118,124.7118,124.3616,124.5225,54503.0
2017-07-06 15:00:00,131.56,131.62,131.16,131.2,67142.0,124.5225,124.5793,124.1439,124.1817,67142.0
2017-07-06 15:30:00,131.23,131.24,131.06,131.11,180184.0,124.2101,124.2196,124.0492,124.0966,180184.0
2017-07-07 09:30:00,132.0,133.0,131.9,132.14,127126.0,124.9389,125.8855,124.8443,125.0715,127126.0
2017-07-07 10:00:00,132.17,132.34,132.0,132.18,55851.0,125.0998,125.2608,124.9389,125.1093,55851.0
2017-07-07 10:30:00,132.18,132.37,131.91,131.93,53289.0,125.1093,125.2892,124.8538,124.8727,53289.0
2017-07-07 11:00:00,131.93,132.09,131.71,132.01,52631.0,124.8727,125.0241,124.6645,124.9484,52631.0
2017-07-07 11:30:00,132.02,132.4,132.0,132.19,41300.0,124.9579,125.3175,124.9389,125.1188,41300.0
2017-07-07 12:00:00,132.18,132.25,131.94,132.12,64104.0,125.1093,125.1756,124.8822,125.0525,64104.0
2017-07-07 12:30:00,132.12,132.3,132.02,132.28,32700.0,125.0525,125.2229,124.9579,125.204,32700.0
2017-07-07 13:00:00,132.29,132.59,132.28,132.55,63495.0,125.2134,125.4974,125.204,125.4595,63495.0
2017-07-07 13:30:00,132.56,132.62,132.47,132.53,24381.0,125.469,125.5258,125.3838,125.4406,24381.0
2017-07-07 14:00:00,132.57,132.57,132.14,132.15,27050.0,125.4785,125.4785,125.0715,125.0809,27050.0
2017-07-07 14:30:00,132.13,132.26,132.11,132.12,38420.0,125.062,125.185,125.0431,125.0525,38420.0
2017-07-07 15:00:00,132.12,132.15,131.91,132.03,56453.0,125.0525,125.0809,124.8538,124.9673,56453.0
2017-07-07 15:30:00,132.0,132.04,131.84,131.9,168539.0,124.9389,124.9768,124.7875,124.8443,168539.0
2017-07-10 09:30:00,131.54,131.89,131.0,131.39,65235.0,124.5035,124.8348,123.9924,124.3616,65235.0
2017-07-10 10:00:00,131.47,132.16,131.47,132.09,47353.0,124.4373,125.0904,124.4373,125.0241,47353.0
2017-07-10 10:30:00,132.11,132.29,131.96,132.18,49101.0,125.0431,125.2134,124.9011,125.1093,49101.0
2017-07-10 11:00:00,132.19,132.29,132.04,132.07,44325.0,125.1188,125.2134,124.9768,125.0052,44325.0
2017-07-10 11:30:00,132.08,132.09,131.75,131.83,41718.0,125.0147,125.0241,124.7023,124.778,41718.0
2017-07-10 12:00:00,131.82,132.25,131.82,132.15,26129.0,124.7686,125.1756,124.7686,125.0809,26129.0
2017-07-10 12:30:00,132.15,132.27,132.11,132.15,21650.0,125.0809,125.1945,125.0431,125.0809,21650.0
2017-07-10 13:00:00,132.09,132.43,132.09,132.35,23396.0,125.0241,125.3459,125.0241,125.2702,23396.0
2017-07-10 13:30:00,132.35,132.4,132.16,132.18,43170.0,125.2702,125.3175,125.0904,125.1093,43170.0
2017-07-10 14:00:00,132.18,132.24,132.12,132.18,29244.0,125.1093,125.1661,125.0525,125.1093,29244.0
2017-07-10 14:30:00,132.17,132.24,132.08,132.16,32819.0,125.0998,125.1661,125.0147,125.0904,32819.0
2017-07-10 15:00:00,132.17,132.21,131.97,132.13,43782.0,125.0998,125.1377,124.9105,125.062,43782.0
2017-07-10 15:30:00,132.13,132.29,131.82,131.89,185659.0,125.062,125.2134,124.7686,124.8348,185659.0
2017-07-11 09:30:00,132.18,132.93,131.9,132.68,64132.0,125.1093,125.8192,124.8443,125.5826,64132.0
2017-07-11 10:00:00,132.67,132.84,132.28,132.83,42416.0,125.5731,125.734,125.204,125.7245,42416.0
2017-07-11 10:30:00,132.84,132.98,132.59,132.63,51234.0,125.734,125.8665,125.4974,125.5352,51234.0
2017-07-11 11:00:00,132.55,132.71,131.69,131.98,62046.0,125.4595,125.611,124.6455,124.92,62046.0
2017-07-11 11:30:00,131.95,132.31,131.89,132.26,44197.0,124.8916,125.2324,124.8348,125.185,44197.0
2017-07-11 12:00:00,132.26,132.34,131.8,132.09,35395.0,125.185,125.2608,124.7496,125.0241,35395.0
2017-07-11 12:30:00,132.14,132.34,132.0,132.09,29541.0,125.0715,125.2608,124.9389,125.0241,29541.0
2017-07-11 13:00:00,132.09,132.32,132.09,132.11,32080.0,125.0241,125.2418,125.0241,125.0431,32080.0
2017-07-11 13:30:00,132.09,132.48,132.06,132.48,35003.0,125.0241,125.3933,124.9957,125.3933,35003.0
2017-07-11 14:00:00,132.5,132.66,132.47,132.56,33432.0,125.4122,125.5636,125.3838,125.469,33432.0
2017-07-11 14:30:00,132.57,132.63,132.53,132.56,24243.0,125.4785,125.5352,125.4406,125.469,24243.0
2017-07-11 15:00:00,132.57,132.86,132.54,132.75,45640.0,125.4785,125.7529,125.4501,125.6488,45640.0
2017-07-11 15:30:00,132.76,132.87,132.28,132.36,116147.0,125.6583,125.7624,125.204,125.2797,116147.0
2017-07-12 09:30:00,133.49,133.71,133.03,133.27,117464.0,126.3492,126.5575,125.9138,126.141,117464.0
2017-07-12 10:00:00,133.31,133.47,133.13,133.37,59692.0,126.1789,126.3303,126.0085,126.2357,59692.0
2017-07-12 10:30:00,133.34,133.57,133.22,133.54,45575.0,126.2073,126.425,126.0937,126.3966,45575.0
2017-07-12 11:00:00,133.53,133.79,133.46,133.57,51812.0,126.3871,126.6332,126.3208,126.425,51812.0
2017-07-12 11:30:00,133.61,133.66,133.54,133.56,27426.0,126.4628,126.5101,126.3966,126.4155,27426.0
2017-07-12 12:00:00,133.57,133.67,133.33,133.41,39569.0,126.425,126.5196,126.1978,126.2735,39569.0
2017-07-12 12:30:00,133.4,133.59,133.4,133.49,23021.0,126.2641,126.4439,126.2641,126.3492,23021.0
2017-07-12 13:00:00,133.49,133.54,133.25,133.26,21558.0,126.3492,126.3966,126.1221,126.1315,21558.0
2017-07-12 13:30:00,133.29,133.4,133.21,133.32,38185.0,126.1599,126.2641,126.0842,126.1883,38185.0
2017-07-12 14:00:00,133.32,133.59,133.3,133.54,54386.0,126.1883,126.4439,126.1694,126.3966,54386.0
2017-07-12 14:30:00,133.53,133.62,133.48,133.54,60417.0,126.3871,126.4723,126.3398,126.3966,60417.0
2017-07-12 15:00:00,133.54,133.75,133.54,133.56,72350.0,126.3966,126.5953,126.3966,126.4155,72350.0
2017-07-12 15:30:00,133.56,133.74,133.46,133.47,207067.0,126.4155,126.5859,126.3208,126.3303,207067.0
2017-07-13 09:30:00,133.45,134.0,133.04,133.74,68801.0,126.3114,126.832,125.9233,126.5859,68801.0
2017-07-13 10:00:00,133.74,133.76,132.54,132.62,42116.0,126.5859,126.6048,125.4501,125.5258,42116.0
2017-07-13 10:30:00,132.65,132.85,132.34,132.63,55291.0,125.5542,125.7435,125.2608,125.5352,55291.0
2017-07-13 11:00:00,132.65,132.96,132.23,132.23,45665.0,125.5542,125.8476,125.1566,125.1566,45665.0
2017-07-13 11:30:00,132.27,132.44,131.98,132.25,88112.0,125.1945,125.3554,124.92,125.1756,88112.0
2017-07-13 12:00:00,132.26,132.46,132.21,132.32,86513.0,125.185,125.3743,125.1377,125.2418,86513.0
2017-07-13 12:30:00,132.37,132.44,132.2,132.44,71064.0,125.2892,125.3554,125.1282,125.3554,71064.0
2017-07-13 13:00:00,132.44,132.55,132.31,132.44,48942.0,125.3554,125.4595,125.2324,125.3554,48942.0
2017-07-13 13:30:00,132.47,132.55,132.14,132.18,52215.0,125.3838,125.4595,125.0715,125.1093,52215.0
2017-07-13 14:00:00,132.18,132.22,131.79,131.84,101285.0,125.1093,125.1472,124.7402,124.7875,101285.0
2017-07-13 14:30:00,131.84,132.23,131.79,132.17,77672.0,124.7875,125.1566,124.7402,125.0998,77672.0
2017-07-13 15:00:00,132.17,132.55,132.16,132.47,182765.0,125.0998,125.4595,125.0904,125.3838,182765.0
2017-07-13 15:30:00,132.47,132.64,132.38,132.4,304201.0,125.3838,125.5447,125.2986,125.3175,304201.0
2017-07-14 09:30:00,132.89,133.26,132.68,132.86,70226.0,125.7813,126.1315,125.5826,125.7529,70226.0
2017-07-14 10:00:00,132.98,133.15,132.76,132.83,33825.0,125.8665,126.0274,125.6583,125.7245,33825.0
2017-07-14 10:30:00,132.95,133.09,132.8,132.88,24878.0,125.8381,125.9706,125.6961,125.7719,24878.0
2017-07-14 11:00:00,132.95,133.02,132.79,132.98,21337.0,125.8381,125.9044,125.6867,125.8665,21337.0
2017-07-14 11:30:00,132.98,133.04,132.71,132.81,27150.0,125.8665,125.9233,125.611,125.7056,27150.0
2017-07-14 12:00:00,132.81,132.88,132.71,132.84,17038.0,125.7056,125.7719,125.611,125.734,17038.0
2017-07-14 12:30:00,132.88,133.02,132.84,132.84,21412.0,125.7719,125.9044,125.734,125.734,21412.0
2017-07-14 13:00:00,132.85,132.98,132.82,132.95,27794.0,125.7435,125.8665,125.7151,125.8381,27794.0
2017-07-14 13:30:00,132.95,132.99,132.81,132.87,21279.0,125.8381,125.876,125.7056,125.7624,21279.0
2017-07-14 14:00:00,132.86,133.03,132.86,132.98,37110.0,125.7529,125.9138,125.7529,125.8665,37110.0
2017-07-14 14:30:00,133.01,133.16,132.95,133.16,40388.0,125.8949,126.0369,125.8381,126.0369,40388.0
2017-07-14 15:00:00,133.16,133.33,133.16,133.32,39430.0,126.0369,126.1978,126.0369,126.1883,39430.0
2017-07-14 15:30:00,133.32,133.39,132.87,132.88,234654.0,126.1883,126.2546,125.7624,125.7719,234654.0
2017-07-17 09:30:00,132.96,133.76,132.62,132.91,54934.0,125.8476,126.6048,125.5258,125.8003,54934.0
2017-07-17 10:00:00,132.91,133.03,132.79,132.91,38332.0,125.8003,125.9138,125.6867,125.8003,38332.0
2017-07-17 10:30:00,132.93,133.06,132.82,132.93,44175.0,125.8192,125.9422,125.7151,125.8192,44175.0
2017-07-17 11:00:00,132.9,133.1,132.75,132.85,25298.0,125.7908,125.9801,125.6488,125.7435,25298.0
2017-07-17 11:30:00,132.87,133.06,132.85,132.98,42607.0,125.7624,125.9422,125.7435,125.8665,42607.0
2017-07-17 12:00:00,132.96,133.21,132.95,133.17,39913.0,125.8476,126.0842,125.8381,126.0464,39913.0
2017-07-17 12:30:00,133.17,133.37,133.12,133.33,42258.0,126.0464,126.2357,125.999,126.1978,42258.0
2017-07-17 13:00:00,133.31,133.73,133.31,133.69,60724.0,126.1789,126.5764,126.1789,126.5385,60724.0
2017-07-17 13:30:00,133.67,133.72,133.54,133.65,35598.0,126.5196,126.5669,126.3966,126.5007,35598.0
2017-07-17 14:00:00,133.65,133.76,133.5,133.57,62497.0,126.5007,126.6048,126.3587,126.425,62497.0
2017-07-17 14:30:00,133.55,133.55,133.03,133.21,93018.0,126.406,126.406,125.9138,126.0842,93018.0
2017-07-17 15:00:00,133.22,133.33,133.04,133.08,58016.0,126.0937,126.1978,125.9233,125.9612,58016.0
2017-07-17 15:30:00,133.09,133.28,132.92,133.06,181181.0,125.9706,126.1505,125.8097,125.9422,181181.0
2017-07-18 09:30:00,132.66,133.6,132.65,133.35,60954.0,125.5636,126.4534,125.5542,126.2167,60954.0
2017-07-18 10:00:00,133.37,133.47,133.18,133.43,55681.0,126.2357,126.3303,126.0558,126.2924,55681.0
2017-07-18 10:30:00,133.42,133.45,133.12,133.34,42788.0,126.283,126.3114,125.999,126.2073,42788.0
2017-07-18 11:00:00,133.33,133.43,133.14,133.37,33152.0,126.1978,126.2924,126.018,126.2357,33152.0
2017-07-18 11:30:00,133.37,133.6,133.3,133.47,36417.0,126.2357,126.4534,126.1694,126.3303,36417.0
2017-07-18 12:00:00,133.49,133.61,133.45,133.56,29828.0,126.3492,126.4628,126.3114,126.4155,29828.0
2017-07-18 12:30:00,133.5,133.62,133.41,133.57,21251.0,126.3587,126.4723,126.2735,126.425,21251.0
2017-07-18 13:00:00,133.6,133.67,133.5,133.58,19269.0,126.4534,126.5196,126.3587,126.4344,19269.0
2017-07-18 13:30:00,133.57,133.57,133.04,133.05,47696.0,126.425,126.425,125.9233,125.9328,47696.0
2017-07-18 14:00:00,133.06,133.34,133.06,133.33,36486.0,125.9422,126.2073,125.9422,126.1978,36486.0
2017-07-18 14:30:00,133.34,133.61,133.34,133.56,25103.0,126.2073,126.4628,126.2073,126.4155,25103.0
2017-07-18 15:00:00,133.57,133.82,133.57,133.81,38783.0,126.425,126.6616,126.425,126.6521,38783.0
2017-07-18 15:30:00,133.81,133.81,133.48,133.65,100553.0,126.6521,126.6521,126.3398,126.5007,100553.0
2017-07-19 09:30:00,133.43,134.56,133.29,134.53,65201.0,126.2924,127.362,126.1599,127.3336,65201.0
2017-07-19 10:00:00,134.46,134.63,134.17,134.63,45652.0,127.2674,127.4283,126.9929,127.4283,45652.0
2017-07-19 10:30:00,134.67,134.85,134.4,134.73,56162.0,127.4661,127.6365,127.2106,127.5229,56162.0
2017-07-19 11:00:00,134.73,134.96,134.56,134.75,56026.0,127.5229,127.7406,127.362,127.5418,56026.0
2017-07-19 11:30:00,134.76,135.06,134.75,134.9,34716.0,127.5513,127.8353,127.5418,127.6838,34716.0
2017-07-19 12:00:00,134.93,135.24,134.91,135.01,23809.0,127.7122,128.0056,127.6933,127.7879,23809.0
2017-07-19 12:30:00,135.03,135.17,134.83,134.83,26143.0,127.8069,127.9394,127.6176,127.6176,26143.0
2017-07-19 13:00:00,134.87,134.95,134.76,134.86,29748.0,127.6554,127.7311,127.5513,127.646,29748.0
2017-07-19 13:30:00,134.91,134.97,134.74,134.82,27400.0,127.6933,127.7501,127.5324,127.6081,27400.0
2017-07-19 14:00:00,134.82,134.95,134.82,134.86,26806.0,127.6081,127.7311,127.6081,127.646,26806.0
2017-07-19 14:30:00,134.86,134.93,134.81,134.81,36918.0,127.646,127.7122,127.5986,127.5986,36918.0
2017-07-19 15:00:00,134.83,135.08,134.8,135.07,51037.0,127.6176,127.8542,127.5892,127.8447,51037.0
2017-07-19 15:30:00,135.06,135.26,134.87,135.15,200469.0,127.8353,128.0246,127.6554,127.9204,200469.0
2017-07-20 09:30:00,135.16,135.91,134.54,135.06,95488.0,127.9299,128.6398,127.3431,127.8353,95488.0
2017-07-20 10:00:00,135.05,135.06,134.6,134.71,42381.0,127.8258,127.8353,127.3999,127.504,42381.0
2017-07-20 10:30:00,134.73,134.78,134.2,134.67,40581.0,127.5229,127.5702,127.0213,127.4661,40581.0
2017-07-20 11:00:00,134.7,135.17,134.7,135.04,20903.0,127.4945,127.9394,127.4945,127.8163,20903.0
2017-07-20 11:30:00,135.05,135.3,134.86,135.13,24567.0,127.8258,128.0624,127.646,127.9015,24567.0
2017-07-20 12:00:00,135.08,135.29,135.05,135.18,17501.0,127.8542,128.053,127.8258,127.9488,17501.0
2017-07-20 12:30:00,135.17,135.28,135.16,135.18,21571.0,127.9394,128.0435,127.9299,127.9488,21571.0
2017-07-20 13:00:00,135.19,135.23,134.88,134.99,18631.0,127.9583,127.9962,127.6649,127.769,18631.0
2017-07-20 13:30:00,134.98,135.08,134.88,134.93,21504.0,127.7595,127.8542,127.6649,127.7122,21504.0
2017-07-20 14:00:00,134.93,135.15,134.89,135.11,26680.0,127.7122,127.9204,127.6743,127.8826,26680.0
2017-07-20 14:30:00,135.1,135.43,135.01,135.4,39368.0,127.8731,128.1855,127.7879,128.1571,39368.0
2017-07-20 15:00:00,135.4,135.43,135.19,135.39,57614.0,128.1571,128.1855,127.9583,128.1476,57614.0
2017-07-20 15:30:00,135.37,135.5,135.21,135.38,142080.0,128.1287,128.2517,127.9772,128.1381,142080.0
2017-07-21 09:30:00,134.69,135.27,134.19,135.27,128714.0,127.485,128.034,127.0118,128.034,128714.0
2017-07-21 10:00:00,135.21,135.4,135.13,135.16,24124.0,127.9772,128.1571,127.9015,127.9299,24124.0
2017-07-21 10:30:00,135.08,135.41,135.07,135.21,39125.0,127.8542,128.1665,127.8447,127.9772,39125.0
2017-07-21 11:00:00,135.26,135.26,135.02,135.19,31542.0,128.0246,128.0246,127.7974,127.9583,31542.0
2017-07-21 11:30:00,135.24,135.6,135.22,135.55,28350.0,128.0056,128.3464,127.9867,128.299,28350.0
2017-07-21 12:00:00,135.56,135.61,135.44,135.61,22095.0,128.3085,128.3558,128.1949,128.3558,22095.0
2017-07-21 12:30:00,135.61,135.71,135.57,135.68,19512.0,128.3558,128.4505,128.318,128.4221,19512.0
2017-07-21 13:00:00,135.7,135.79,135.58,135.59,22276.0,128.441,128.5262,128.3274,128.3369,22276.0
2017-07-21 13:30:00,135.59,135.61,135.22,135.3,17648.0,128.3369,128.3558,127.9867,128.0624,17648.0
2017-07-21 14:00:00,135.32,135.32,134.79,134.85,21243.0,128.0813,128.0813,127.5797,127.6365,21243.0
2017-07-21 14:30:00,134.82,135.08,134.82,135.0,24791.0,127.6081,127.8542,127.6081,127.7785,24791.0
2017-07-21 15:00:00,135.0,135.14,134.9,135.01,33981.0,127.7785,127.911,127.6838,127.7879,33981.0
2017-07-21 15:30:00,135.02,135.05,134.8,134.84,121117.0,127.7974,127.8258,127.5892,127.627,121117.0
2017-07-24 09:30:00,134.98,135.29,134.72,135.18,50002.0,127.7595,128.053,127.5134,127.9488,50002.0
2017-07-24 10:00:00,135.19,135.5,135.14,135.31,39862.0,127.9583,128.2517,127.911,128.0719,39862.0
2017-07-24 10:30:00,135.3,135.37,135.01,135.34,30101.0,128.0624,128.1287,127.7879,128.1003,30101.0
2017-07-24 11:00:00,135.34,135.34,135.0,135.22,34574.0,128.1003,128.1003,127.7785,127.9867,34574.0
2017-07-24 11:30:00,135.22,135.35,135.15,135.27,25952.0,127.9867,128.1097,127.9204,128.034,25952.0
2017-07-24 12:00:00,135.28,135.58,135.28,135.56,24293.0,128.0435,128.3274,128.0435,128.3085,24293.0
2017-07-24 12:30:00,135.54,135.61,135.44,135.53,19290.0,128.2896,128.3558,128.1949,128.2801,19290.0
2017-07-24 13:00:00,135.55,135.65,135.54,135.65,16013.0,128.299,128.3937,128.2896,128.3937,16013.0
2017-07-24 13:30:00,135.65,135.7,135.52,135.66,21143.0,128.3937,128.441,128.2706,128.4032,21143.0
2017-07-24 14:00:00,135.66,135.87,135.66,135.8,22695.0,128.4032,128.6019,128.4032,128.5357,22695.0
2017-07-24 14:30:00,135.78,135.98,135.76,135.98,37358.0,128.5167,128.706,128.4978,128.706,37358.0
2017-07-24 15:00:00,135.95,135.97,135.63,135.93,58218.0,128.6776,128.6966,128.3748,128.6587,58218.0
2017-07-24 15:30:00,135.94,136.26,135.94,136.26,200429.0,128.6682,128.9711,128.6682,128.9711,200429.0
2017-07-25 09:30:00,136.83,137.06,135.94,137.04,63584.0,129.5106,129.7283,128.6682,129.7093,63584.0
2017-07-25 10:00:00,137.03,137.51,136.88,137.35,52218.0,129.6999,130.1542,129.5579,130.0028,52218.0
2017-07-25 10:30:00,137.34,137.41,137.21,137.31,48222.0,129.9933,130.0595,129.8702,129.9649,48222.0
2017-07-25 11:00:00,137.32,137.52,137.32,137.45,46677.0,129.9744,130.1637,129.9744,130.0974,46677.0
2017-07-25 11:30:00,137.46,137.53,137.3,137.51,37870.0,130.1069,130.1731,129.9554,130.1542,37870.0
2017-07-25 12:00:00,137.53,137.57,137.39,137.52,44357.0,130.1731,130.211,130.0406,130.1637,44357.0
2017-07-25 12:30:00,137.52,137.59,137.48,137.58,30416.0,130.1637,130.2299,130.1258,130.2205,30416.0
2017-07-25 13:00:00,137.58,137.6,137.48,137.5,29286.0,130.2205,130.2394,130.1258,130.1447,29286.0
2017-07-25 13:30:00,137.5,137.67,137.48,137.6,31012.0,130.1447,130.3056,130.1258,130.2394,31012.0
2017-07-25 14:00:00,137.59,137.59,137.47,137.5,56610.0,130.2299,130.2299,130.1163,130.1447,56610.0
2017-07-25 14:30:00,137.5,137.52,137.04,137.08,48557.0,130.1447,130.1637,129.7093,129.7472,48557.0
2017-07-25 15:00:00,137.08,137.16,136.89,136.96,47400.0,129.7472,129.8229,129.5674,129.6336,47400.0
2017-07-25 15:30:00,136.96,136.98,136.75,136.84,106292.0,129.6336,129.6525,129.4349,129.52,106292.0
2017-07-26 09:30:00,137.0,137.4,136.74,136.77,39246.0,129.6715,130.0501,129.4254,129.4538,39246.0
2017-07-26 10:00:00,136.77,137.04,136.59,136.93,29798.0,129.4538,129.7093,129.2834,129.6052,29798.0
2017-07-26 10:30:00,136.89,137.17,136.72,137.1,29882.0,129.5674,129.8324,129.4065,129.7661,29882.0
2017-07-26 11:00:00,137.11,137.16,136.68,136.76,29810.0,129.7756,129.8229,129.3686,129.4443,29810.0
2017-07-26 11:30:00,136.81,136.81,136.5,136.54,25299.0,129.4916,129.4916,129.1982,129.2361,25299.0
2017-07-26 12:00:00,136.47,136.74,136.43,136.7,21894.0,129.1698,129.4254,129.132,129.3875,21894.0
2017-07-26 12:30:00,136.7,136.7,136.54,136.61,16309.0,129.3875,129.3875,129.2361,129.3023,16309.0
2017-07-26 13:00:00,136.63,136.68,136.58,136.6,18981.0,129.3213,129.3686,129.2739,129.2929,18981.0
2017-07-26 13:30:00,136.62,136.73,136.58,136.6,34905.0,129.3118,129.4159,129.2739,129.2929,34905.0
2017-07-26 14:00:00,136.59,136.69,136.37,136.6,23253.0,129.2834,129.3781,129.0752,129.2929,23253.0
2017-07-26 14:30:00,136.59,136.76,136.53,136.74,24428.0,129.2834,129.4443,129.2266,129.4254,24428.0
2017-07-26 15:00:00,136.72,136.89,136.69,136.86,46046.0,129.4065,129.5674,129.3781,129.539,46046.0
2017-07-26 15:30:00,136.85,137.16,136.69,137.14,151602.0,129.5295,129.8229,129.3781,129.804,151602.0
2017-07-27 09:30:00,136.9,137.71,136.83,137.26,58852.0,129.5768,130.3435,129.5106,129.9176,58852.0
2017-07-27 10:00:00,137.27,137.37,136.89,137.14,20920.0,129.927,130.0217,129.5674,129.804,20920.0
2017-07-27 10:30:00,137.17,137.28,137.09,137.25,47979.0,129.8324,129.9365,129.7567,129.9081,47979.0
2017-07-27 11:00:00,137.22,137.42,137.21,137.33,30859.0,129.8797,130.069,129.8702,129.9838,30859.0
2017-07-27 11:30:00,137.32,137.68,137.25,137.47,31808.0,129.9744,130.3151,129.9081,130.1163,31808.0
2017-07-27 12:00:00,137.47,137.47,137.15,137.19,32380.0,130.1163,130.1163,129.8135,129.8513,32380.0
2017-07-27 12:30:00,137.15,137.16,136.11,136.47,46852.0,129.8135,129.8229,128.8291,129.1698,46852.0
2017-07-27 13:00:00,136.52,136.55,135.14,135.39,60624.0,129.2172,129.2456,127.911,128.1476,60624.0
2017-07-27 13:30:00,135.37,136.6,135.26,136.18,132533.0,128.1287,129.2929,128.0246,128.8953,132533.0
2017-07-27 14:00:00,136.18,136.44,136.05,136.36,73923.0,128.8953,129.1414,128.7723,129.0657,73923.0
2017-07-27 14:30:00,136.34,136.48,136.14,136.44,59922.0,129.0468,129.1793,128.8575,129.1414,59922.0
2017-07-27 15:00:00,136.44,136.51,136.29,136.45,81583.0,129.1414,129.2077,128.9995,129.1509,81583.0
2017-07-27 15:30:00,136.47,136.92,136.37,136.86,120338.0,129.1698,129.5958,129.0752,129.539,120338.0
2017-07-28 09:30:00,136.48,137.01,136.29,136.29,48882.0,129.1793,129.6809,128.9995,128.9995,48882.0
2017-07-28 10:00:00,136.41,136.54,135.94,135.99,22434.0,129.113,129.2361,128.6682,128.7155,22434.0
2017-07-28 10:30:00,135.99,136.58,135.89,136.27,34406.0,128.7155,129.2739,128.6209,128.9805,34406.0
2017-07-28 11:00:00,136.27,136.61,136.27,136.42,29714.0,128.9805,129.3023,128.9805,129.1225,29714.0
2017-07-28 11:30:00,136.38,136.47,136.12,136.12,35604.0,129.0846,129.1698,128.8386,128.8386,35604.0
2017-07-28 12:00:00,136.16,136.2,135.76,135.78,30486.0,128.8764,128.9143,128.4978,128.5167,30486.0
2017-07-28 12:30:00,135.83,136.04,135.81,135.95,29783.0,128.5641,128.7628,128.5451,128.6776,29783.0
2017-07-28 13:00:00,135.97,136.01,135.74,135.78,11564.0,128.6966,128.7344,128.4789,128.5167,11564.0
2017-07-28 13:30:00,135.75,135.85,135.69,135.69,18888.0,128.4883,128.583,128.4316,128.4316,18888.0
2017-07-28 14:00:00,135.68,135.97,135.68,135.93,33385.0,128.4221,128.6966,128.4221,128.6587,33385.0
2017-07-28 14:30:00,135.94,136.31,135.92,136.2,47369.0,128.6682,129.0184,128.6493,128.9143,47369.0
2017-07-28 15:00:00,136.19,136.2,135.71,135.74,49036.0,128.9048,128.9143,128.4505,128.4789,49036.0
2017-07-28 15:30:00,135.73,135.74,135.4,135.64,118769.0,128.4694,128.4789,128.1571,128.3842,118769.0
2017-07-31 09:30:00,135.56,136.49,135.51,135.86,79310.0,128.3085,129.1888,128.2612,128.5925,79310.0
2017-07-31 10:00:00,135.91,136.54,135.74,136.43,43048.0,128.6398,129.2361,128.4789,129.132,43048.0
2017-07-31 10:30:00,136.43,136.5,136.12,136.21,41979.0,129.132,129.1982,128.8386,128.9237,41979.0
2017-07-31 11:00:00,136.19,136.31,136.1,136.25,22910.0,128.9048,129.0184,128.8196,128.9616,22910.0
2017-07-31 11:30:00,136.28,136.57,136.28,136.55,17717.0,128.99,129.2645,128.99,129.2456,17717.0
2017-07-31 12:00:00,136.52,137.0,136.44,137.0,48334.0,129.2172,129.6715,129.1414,129.6715,48334.0
2017-07-31 12:30:00,137.0,137.16,136.98,137.06,58170.0,129.6715,129.8229,129.6525,129.7283,58170.0
2017-07-31 13:00:00,137.05,137.1,136.9,137.01,29821.0,129.7188,129.7661,129.5768,129.6809,29821.0
2017-07-31 13:30:00,137.03,137.15,136.86,137.15,25760.0,129.6999,129.8135,129.539,129.8135,25760.0
2017-07-31 14:00:00,137.13,137.26,136.94,137.2,47172.0,129.7945,129.9176,129.6147,129.8608,47172.0
2017-07-31 14:30:00,137.2,137.28,137.01,137.06,74797.0,129.8608,129.9365,129.6809,129.7283,74797.0
2017-07-31 15:00:00,137.04,137.2,136.99,137.15,55947.0,129.7093,129.8608,129.662,129.8135,55947.0
2017-07-31 15:30:00,137.14,137.41,137.07,137.21,179521.0,129.804,130.0595,129.7377,129.8702,179521.0
2017-08-01 09:30:00,137.64,138.71,135.71,138.61,119240.0,130.2772,131.29,128.4505,131.1954,119240.0
2017-08-01 10:00:00,138.58,138.69,137.86,138.0,76742.0,131.167,131.2711,130.4855,130.618,76742.0
2017-08-01 10:30:00,138.03,138.3,137.98,138.13,29658.0,130.6464,130.9019,130.5991,130.741,29658.0
2017-08-01 11:00:00,138.14,138.22,138.07,138.17,39242.0,130.7505,130.8262,130.6842,130.7789,39242.0
2017-08-01 11:30:00,138.15,138.24,138.08,138.11,40388.0,130.76,130.8451,130.6937,130.7221,40388.0
2017-08-01 12:00:00,138.11,138.14,137.56,137.61,42484.0,130.7221,130.7505,130.2015,130.2488,42484.0
2017-08-01 12:30:00,137.58,137.7,137.55,137.64,36566.0,130.2205,130.334,130.1921,130.2772,36566.0
2017-08-01 13:00:00,137.65,138.09,137.65,138.06,46008.0,130.2867,130.7032,130.2867,130.6748,46008.0
2017-08-01 13:30:00,138.05,138.08,137.72,137.94,22095.0,130.6653,130.6937,130.353,130.5612,22095.0
2017-08-01 14:00:00,137.95,137.96,137.45,137.51,47275.0,130.5707,130.5801,130.0974,130.1542,47275.0
2017-08-01 14:30:00,137.51,137.67,137.49,137.62,19856.0,130.1542,130.3056,130.1353,130.2583,19856.0
2017-08-01 15:00:00,137.63,137.7,137.55,137.6,32257.0,130.2678,130.334,130.1921,130.2394,32257.0
2017-08-01 15:30:00,137.6,137.61,137.29,137.43,122713.0,130.2394,130.2488,129.946,130.0785,122713.0
2017-08-02 09:30:00,137.49,137.59,136.67,136.8,103463.0,130.1353,130.2299,129.3591,129.4822,103463.0
2017-08-02 10:00:00,136.8,136.98,136.41,136.74,99374.0,129.4822,129.6525,129.113,129.4254,99374.0
2017-08-02 10:30:00,136.78,136.96,136.54,136.8,103279.0,129.4632,129.6336,129.2361,129.4822,103279.0
2017-08-02 11:00:00,136.81,136.88,136.32,136.68,126202.0,129.4916,129.5579,129.0279,129.3686,126202.0
2017-08-02 11:30:00,136.69,136.79,136.48,136.57,63441.0,129.3781,129.4727,129.1793,129.2645,63441.0
2017-08-02 12:00:00,136.57,136.69,136.49,136.5,35554.0,129.2645,129.3781,129.1888,129.1982,35554.0
2017-08-02 12:30:00,136.5,136.67,136.07,136.12,69612.0,129.1982,129.3591,128.7912,128.8386,69612.0
2017-08-02 13:00:00,136.2,136.26,135.83,136.2,30511.0,128.9143,128.9711,128.5641,128.9143,30511.0
2017-08-02 13:30:00,136.24,136.79,136.17,136.61,35760.0,128.9521,129.4727,128.8859,129.3023,35760.0
2017-08-02 14:00:00,136.6,136.63,136.37,136.51,23334.0,129.2929,129.3213,129.0752,129.2077,23334.0
2017-08-02 14:30:00,136.54,136.71,136.5,136.63,27156.0,129.2361,129.397,129.1982,129.3213,27156.0
2017-08-02 15:00:00,136.6,136.65,136.43,136.49,32647.0,129.2929,129.3402,129.132,129.1888,32647.0
2017-08-02 15:30:00,136.5,136.77,136.34,136.5,120760.0,129.1982,129.4538,129.0468,129.1982,120760.0
2017-08-03 09:30:00,136.95,137.13,136.25,136.92,67011.0,129.6242,129.7945,128.9616,129.5958,67011.0
2017-08-03 10:00:00,136.98,137.43,136.78,137.01,54390.0,129.6525,130.0785,129.4632,129.6809,54390.0
2017-08-03 10:30:00,137.06,137.46,136.92,137.37,62320.0,129.7283,130.1069,129.5958,130.0217,62320.0
2017-08-03 11:00:00,137.32,137.44,136.81,136.93,32807.0,129.9744,130.0879,129.4916,129.6052,32807.0
2017-08-03 11:30:00,136.96,137.14,136.86,136.99,21733.0,129.6336,129.804,129.539,129.662,21733.0
2017-08-03 12:00:00,137.05,137.57,136.95,137.56,44621.0,129.7188,130.211,129.6242,130.2015,44621.0
2017-08-03 12:30:00,137.55,137.57,137.25,137.3,27062.0,130.1921,130.211,129.9081,129.9554,27062.0
2017-08-03 13:00:00,137.3,137.48,137.21,137.37,24850.0,129.9554,130.1258,129.8702,130.0217,24850.0
2017-08-03 13:30:00,137.43,137.65,137.33,137.51,27322.0,130.0785,130.2867,129.9838,130.1542,27322.0
2017-08-03 14:00:00,137.51,137.59,137.41,137.52,27972.0,130.1542,130.2299,130.0595,130.1637,27972.0
2017-08-03 14:30:00,137.52,137.56,137.35,137.5,47129.0,130.1637,130.2015,130.0028,130.1447,47129.0
2017-08-03 15:00:00,137.52,137.59,137.48,137.52,31963.0,130.1637,130.2299,130.1258,130.1637,31963.0
2017-08-03 15:30:00,137.51,137.51,136.99,137.14,96467.0,130.1542,130.1542,129.662,129.804,96467.0
2017-08-04 09:30:00,137.55,137.79,136.99,137.0,32208.0,130.1921,130.4192,129.662,129.6715,32208.0
2017-08-04 10:00:00,136.93,137.32,136.73,137.28,21725.0,129.6052,129.9744,129.4159,129.9365,21725.0
2017-08-04 10:30:00,137.21,137.51,137.14,137.4,15748.0,129.8702,130.1542,129.804,130.0501,15748.0
2017-08-04 11:00:00,137.37,137.53,137.11,137.15,84068.0,130.0217,130.1731,129.7756,129.8135,84068.0
2017-08-04 11:30:00,137.18,137.31,137.06,137.21,17208.0,129.8419,129.9649,129.7283,129.8702,17208.0
2017-08-04 12:00:00,137.15,137.16,136.87,136.98,27012.0,129.8135,129.8229,129.5484,129.6525,27012.0
2017-08-04 12:30:00,136.96,136.99,136.69,136.95,14218.0,129.6336,129.662,129.3781,129.6242,14218.0
2017-08-04 13:00:00,136.93,136.96,136.86,136.88,11830.0,129.6052,129.6336,129.539,129.5579,11830.0
2017-08-04 13:30:00,136.9,137.01,136.78,136.97,14651.0,129.5768,129.6809,129.4632,129.6431,14651.0
2017-08-04 14:00:00,136.97,137.07,136.92,136.92,19948.0,129.6431,129.7377,129.5958,129.5958,19948.0
2017-08-04 14:30:00,136.87,136.99,136.86,136.86,26973.0,129.5484,129.662,129.539,129.539,26973.0
2017-08-04 15:00:00,136.91,137.01,136.82,136.89,36518.0,129.5863,129.6809,129.5011,129.5674,36518.0
2017-08-04 15:30:00,136.89,137.12,136.79,136.89,115624.0,129.5674,129.7851,129.4727,129.5674,115624.0
2017-08-07 09:30:00,136.27,137.05,136.27,136.52,40147.0,128.9805,129.7188,128.9805,129.2172,40147.0
2017-08-07 10:00:00,136.57,136.78,136.44,136.72,24912.0,129.2645,129.4632,129.1414,129.4065,24912.0
2017-08-07 10:30:00,136.72,136.73,136.47,136.63,25519.0,129.4065,129.4159,129.1698,129.3213,25519.0
2017-08-07 11:00:00,136.65,136.95,136.65,136.89,33589.0,129.3402,129.6242,129.3402,129.5674,33589.0
2017-08-07 11:30:00,136.92,136.96,136.76,136.77,22772.0,129.5958,129.6336,129.4443,129.4538,22772.0
2017-08-07 12:00:00,136.77,136.86,136.57,136.58,28687.0,129.4538,129.539,129.2645,129.2739,28687.0
2017-08-07 12:30:00,136.57,136.61,136.43,136.44,30010.0,129.2645,129.3023,129.132,129.1414,30010.0
2017-08-07 13:00:00,136.49,136.57,136.4,136.5,33329.0,129.1888,129.2645,129.1036,129.1982,33329.0
2017-08-07 13:30:00,136.48,136.5,136.31,136.34,34172.0,129.1793,129.1982,129.0184,129.0468,34172.0
2017-08-07 14:00:00,136.33,136.4,136.04,136.1,51773.0,129.0373,129.1036,128.7628,128.8196,51773.0
2017-08-07 14:30:00,136.09,136.17,135.94,136.0,69738.0,128.8102,128.8859,128.6682,128.725,69738.0
2017-08-07 15:00:00,136.0,136.79,135.99,136.79,52202.0,128.725,129.4727,128.7155,129.4727,52202.0
2017-08-07 15:30:00,136.79,136.88,136.6,136.64,125042.0,129.4727,129.5579,129.2929,129.3307,125042.0
2017-08-08 09:30:00,136.03,136.62,135.81,136.54,50810.0,128.7534,129.3118,128.5451,129.2361,50810.0
2017-08-08 10:00:00,136.56,136.65,135.97,136.21,26847.0,129.255,129.3402,128.6966,128.9237,26847.0
2017-08-08 10:30:00,136.21,136.62,136.18,136.57,31581.0,128.9237,129.3118,128.8953,129.2645,31581.0
2017-08-08 11:00:00,136.55,136.82,136.37,136.82,58476.0,129.2456,129.5011,129.0752,129.5011,58476.0
2017-08-08 11:30:00,136.82,137.13,136.81,137.1,16918.0,129.5011,129.7945,129.4916,129.7661,16918.0
2017-08-08 12:00:00,137.07,137.21,137.0,137.04,18834.0,129.7377,129.8702,129.6715,129.7093,18834.0
2017-08-08 12:30:00,137.01,137.12,136.82,136.82,16366.0,129.6809,129.7851,129.5011,129.5011,16366.0
2017-08-08 13:00:00,136.82,136.88,136.68,136.8,86351.0,129.5011,129.5579,129.3686,129.4822,86351.0
2017-08-08 13:30:00,136.72,136.82,136.68,136.8,14692.0,129.4065,129.5011,129.3686,129.4822,14692.0
2017-08-08 14:00:00,136.8,136.85,136.74,136.76,12090.0,129.4822,129.5295,129.4254,129.4443,12090.0
2017-08-08 14:30:00,136.78,136.84,136.74,136.76,19881.0,129.4632,129.52,129.4254,129.4443,19881.0
2017-08-08 15:00:00,136.79,136.85,136.4,136.47,30366.0,129.4727,129.5295,129.1036,129.1698,30366.0
2017-08-08 15:30:00,136.44,136.47,136.03,136.15,144234.0,129.1414,129.1698,128.7534,128.8669,144234.0
2017-08-09 09:30:00,136.0,136.07,135.26,135.59,51679.0,128.725,128.7912,128.0246,128.3369,51679.0
2017-08-09 10:00:00,135.58,135.91,135.42,135.46,34963.0,128.3274,128.6398,128.176,128.2139,34963.0
2017-08-09 10:30:00,135.45,135.85,135.45,135.78,36659.0,128.2044,128.583,128.2044,128.5167,36659.0
2017-08-09 11:00:00,135.77,135.87,135.34,135.42,66100.0,128.5073,128.6019,128.1003,128.176,66100.0
2017-08-09 11:30:00,135.46,135.66,135.34,135.57,59998.0,128.2139,128.4032,128.1003,128.318,59998.0
2017-08-09 12:00:00,135.64,136.21,135.6,135.97,31659.0,128.3842,128.9237,128.3464,128.6966,31659.0
2017-08-09 12:30:00,135.95,135.98,135.86,135.86,16595.0,128.6776,128.706,128.5925,128.5925,16595.0
2017-08-09 13:00:00,135.83,135.95,135.77,135.87,19224.0,128.5641,128.6776,128.5073,128.6019,19224.0
2017-08-09 13:30:00,135.85,136.22,135.85,136.22,19128.0,128.583,128.9332,128.583,128.9332,19128.0
2017-08-09 14:00:00,136.22,136.24,136.04,136.13,20791.0,128.9332,128.9521,128.7628,128.848,20791.0
2017-08-09 14:30:00,136.19,136.22,135.96,136.17,19219.0,128.9048,128.9332,128.6871,128.8859,19219.0
2017-08-09 15:00:00,136.15,136.57,136.07,136.56,46338.0,128.8669,129.2645,128.7912,129.255,46338.0
2017-08-09 15:30:00,136.56,136.97,136.51,136.81,99507.0,129.255,129.6431,129.2077,129.4916,99507.0
2017-08-10 09:30:00,135.99,136.48,135.79,136.36,36863.0,128.7155,129.1793,128.5262,129.0657,36863.0
2017-08-10 10:00:00,136.4,136.47,135.92,136.2,31299.0,129.1036,129.1698,128.6493,128.9143,31299.0
2017-08-10 10:30:00,136.21,136.26,135.81,136.08,28574.0,128.9237,128.9711,128.5451,128.8007,28574.0
2017-08-10 11:00:00,136.13,136.17,135.89,136.11,18779.0,128.848,128.8859,128.6209,128.8291,18779.0
2017-08-10 11:30:00,136.16,136.21,135.55,135.73,16952.0,128.8764,128.9237,128.299,128.4694,16952.0
2017-08-10 12:00:00,135.67,135.98,135.59,135.84,25315.0,128.4126,128.706,128.3369,128.5735,25315.0
2017-08-10 12:30:00,135.84,135.98,135.5,135.94,21197.0,128.5735,128.706,128.2517,128.6682,21197.0
2017-08-10 13:00:00,135.95,136.04,135.45,135.57,29984.0,128.6776,128.7628,128.2044,128.318,29984.0
2017-08-10 13:30:00,135.59,135.73,135.55,135.69,33497.0,128.3369,128.4694,128.299,128.4316,33497.0
2017-08-10 14:00:00,135.7,135.95,135.54,135.92,38194.0,128.441,128.6776,128.2896,128.6493,38194.0
2017-08-10 14:30:00,135.9,136.05,135.86,135.92,39960.0,128.6303,128.7723,128.5925,128.6493,39960.0
2017-08-10 15:00:00,135.89,135.93,135.34,135.55,65904.0,128.6209,128.6587,128.1003,128.299,65904.0
2017-08-10 15:30:00,135.6,135.64,134.8,135.17,217337.0,128.3464,128.3842,127.5892,127.9394,217337.0
2017-08-11 09:30:00,136.04,136.73,135.09,135.92,50461.0,128.7628,129.4159,127.8637,128.6493,50461.0
2017-08-11 10:00:00,135.87,136.57,135.81,136.32,22592.0,128.6019,129.2645,128.5451,129.0279,22592.0
2017-08-11 10:30:00,136.35,136.65,136.17,136.59,24581.0,129.0562,129.3402,128.8859,129.2834,24581.0
2017-08-11 11:00:00,136.59,136.71,136.16,136.17,35933.0,129.2834,129.397,128.8764,128.8859,35933.0
2017-08-11 11:30:00,136.2,136.71,136.2,136.53,20707.0,128.9143,129.397,128.9143,129.2266,20707.0
2017-08-11 12:00:00,136.53,136.83,136.53,136.66,17089.0,129.2266,129.5106,129.2266,129.3497,17089.0
2017-08-11 12:30:00,136.66,136.91,136.61,136.82,18072.0,129.3497,129.5863,129.3023,129.5011,18072.0
2017-08-11 13:00:00,136.81,136.9,136.69,136.76,15386.0,129.4916,129.5768,129.3781,129.4443,15386.0
2017-08-11 13:30:00,136.77,136.94,136.75,136.94,23880.0,129.4538,129.6147,129.4349,129.6147,23880.0
2017-08-11 14:00:00,136.94,137.04,136.82,136.89,33683.0,129.6147,129.7093,129.5011,129.5674,33683.0
2017-08-11 14:30:00,136.91,137.0,136.61,136.68,45813.0,129.5863,129.6715,129.3023,129.3686,45813.0
2017-08-11 15:00:00,136.67,136.84,136.58,136.72,60358.0,129.3591,129.52,129.2739,129.4065,60358.0
2017-08-11 15:30:00,136.71,136.79,136.54,136.6,110501.0,129.397,129.4727,129.2361,129.2929,110501.0
2017-08-14 09:30:00,137.4,138.36,137.4,138.17,37675.0,130.0501,130.9587,130.0501,130.7789,37675.0
2017-08-14 10:00:00,138.21,138.8,138.2,138.67,33119.0,130.8168,131.3752,130.8073,131.2521,33119.0
2017-08-14 10:30:00,138.72,139.14,138.56,139.14,58730.0,131.2995,131.697,131.148,131.697,58730.0
2017-08-14 11:00:00,139.13,139.59,138.89,139.07,63831.0,131.6875,132.1229,131.4604,131.6307,63831.0
2017-08-14 11:30:00,139.11,139.28,138.91,139.0,39752.0,131.6686,131.8295,131.4793,131.5645,39752.0
2017-08-14 12:00:00,139.02,139.16,138.99,139.02,20807.0,131.5834,131.7159,131.555,131.5834,20807.0
2017-08-14 12:30:00,139.02,139.06,138.93,139.04,16122.0,131.5834,131.6213,131.4982,131.6024,16122.0
2017-08-14 13:00:00,139.03,139.23,139.03,139.22,25035.0,131.5929,131.7822,131.5929,131.7727,25035.0
2017-08-14 13:30:00,139.21,139.26,138.91,139.01,24698.0,131.7633,131.8106,131.4793,131.574,24698.0
2017-08-14 14:00:00,139.04,139.14,138.95,139.08,30948.0,131.6024,131.697,131.5172,131.6402,30948.0
2017-08-14 14:30:00,139.12,139.15,138.82,138.9,20820.0,131.6781,131.7065,131.3941,131.4698,20820.0
2017-08-14 15:00:00,138.82,138.87,138.6,138.81,39380.0,131.3941,131.4414,131.1859,131.3847,39380.0
2017-08-14 15:30:00,138.85,139.16,138.79,138.88,133994.0,131.4225,131.7159,131.3657,131.4509,133994.0
2017-08-15 09:30:00,138.4,139.09,135.81,137.03,175062.0,130.9966,131.6497,128.5451,129.6999,175062.0
2017-08-15 10:00:00,137.07,137.25,136.39,136.59,80404.0,129.7377,129.9081,129.0941,129.2834,80404.0
2017-08-15 10:30:00,136.64,136.89,136.32,136.69,160318.0,129.3307,129.5674,129.0279,129.3781,160318.0
2017-08-15 11:00:00,136.67,137.07,136.65,136.98,50083.0,129.3591,129.7377,129.3402,129.6525,50083.0
2017-08-15 11:30:00,136.99,137.15,136.73,136.82,45026.0,129.662,129.8135,129.4159,129.5011,45026.0
2017-08-15 12:00:00,136.84,137.04,136.83,136.85,42328.0,129.52,129.7093,129.5106,129.5295,42328.0
2017-08-15 12:30:00,136.85,137.07,136.85,136.92,29695.0,129.5295,129.7377,129.5295,129.5958,29695.0
2017-08-15 13:00:00,136.94,136.94,136.64,136.65,29100.0,129.6147,129.6147,129.3307,129.3402,29100.0
2017-08-15 13:30:00,136.65,136.93,136.62,136.75,36968.0,129.3402,129.6052,129.3118,129.4349,36968.0
2017-08-15 14:00:00,136.74,137.04,136.61,137.0,242423.0,129.4254,129.7093,129.3023,129.6715,242423.0
2017-08-15 14:30:00,136.97,137.04,136.89,136.98,50045.0,129.6431,129.7093,129.5674,129.6525,50045.0
2017-08-15 15:00:00,136.99,137.82,136.99,137.76,181685.0,129.662,130.4476,129.662,130.3908,181685.0
2017-08-15 15:30:00,137.76,137.78,137.44,137.48,128866.0,130.3908,130.4098,130.0879,130.1258,128866.0
2017-08-16 09:30:00,137.34,138.01,137.07,137.43,61433.0,129.9933,130.6275,129.7377,130.0785,61433.0
2017-08-16 10:00:00,137.4,137.47,137.23,137.37,34890.0,130.0501,130.1163,129.8892,130.0217,34890.0
2017-08-16 10:30:00,137.37,137.72,137.32,137.45,101015.0,130.0217,130.353,129.9744,130.0974,101015.0
2017-08-16 11:00:00,137.45,137.59,137.4,137.49,65919.0,130.0974,130.2299,130.0501,130.1353,65919.0
2017-08-16 11:30:00,137.5,137.86,137.5,137.76,21691.0,130.1447,130.4855,130.1447,130.3908,21691.0
2017-08-16 12:00:00,137.77,138.03,137.77,138.03,29665.0,130.4003,130.6464,130.4003,130.6464,29665.0
2017-08-16 12:30:00,138.06,138.21,137.88,137.92,33750.0,130.6748,130.8168,130.5044,130.5423,33750.0
2017-08-16 13:00:00,137.9,137.94,137.45,137.59,38470.0,130.5233,130.5612,130.0974,130.2299,38470.0
2017-08-16 13:30:00,137.63,137.75,137.54,137.7,39394.0,130.2678,130.3814,130.1826,130.334,39394.0
2017-08-16 14:00:00,137.68,137.95,137.24,137.25,59804.0,130.3151,130.5707,129.8986,129.9081,59804.0
2017-08-16 14:30:00,137.25,137.86,137.07,137.77,82912.0,129.9081,130.4855,129.7377,130.4003,82912.0
2017-08-16 15:00:00,137.8,137.84,137.59,137.76,51361.0,130.4287,130.4665,130.2299,130.3908,51361.0
2017-08-16 15:30:00,137.78,138.0,137.76,137.94,166641.0,130.4098,130.618,130.3908,130.5612,166641.0
2017-08-17 09:30:00,137.7,137.88,137.19,137.34,38524.0,130.334,130.5044,129.8513,129.9933,38524.0
2017-08-17 10:00:00,137.27,137.4,135.97,136.27,61060.0,129.927,130.0501,128.6966,128.9805,61060.0
2017-08-17 10:30:00,136.23,136.59,135.87,136.05,60761.0,128.9427,129.2834,128.6019,128.7723,60761.0
2017-08-17 11:00:00,136.06,136.4,136.04,136.05,41637.0,128.7818,129.1036,128.7628,128.7723,41637.0
2017-08-17 11:30:00,136.07,136.53,136.04,136.38,55509.0,128.7912,129.2266,128.7628,129.0846,55509.0
2017-08-17 12:00:00,136.39,136.5,136.08,136.19,27070.0,129.0941,129.1982,128.8007,128.9048,27070.0
2017-08-17 12:30:00,136.18,136.18,135.57,135.68,20654.0,128.8953,128.8953,128.318,128.4221,20654.0
2017-08-17 13:00:00,135.63,135.64,135.34,135.57,35457.0,128.3748,128.3842,128.1003,128.318,35457.0
2017-08-17 13:30:00,135.56,135.69,135.27,135.49,36001.0,128.3085,128.4316,128.034,128.2423,36001.0
2017-08-17 14:00:00,135.5,135.71,135.23,135.47,47358.0,128.2517,128.4505,127.9962,128.2233,47358.0
2017-08-17 14:30:00,135.44,135.58,134.95,135.15,79700.0,128.1949,128.3274,127.7311,127.9204,79700.0
2017-08-17 15:00:00,135.17,135.21,134.91,134.96,66947.0,127.9394,127.9772,127.6933,127.7406,66947.0
2017-08-17 15:30:00,134.97,135.17,134.43,134.48,256746.0,127.7501,127.9394,127.239,127.2863,256746.0
2017-08-18 09:30:00,133.95,134.9,133.93,134.35,188810.0,126.7846,127.6838,126.7657,127.1632,188810.0
2017-08-18 10:00:00,134.42,134.68,133.95,133.95,54075.0,127.2295,127.4756,126.7846,126.7846,54075.0
2017-08-18 10:30:00,133.97,134.54,133.77,134.41,41682.0,126.8036,127.3431,126.6143,127.22,41682.0
2017-08-18 11:00:00,134.43,134.7,133.97,134.69,40968.0,127.239,127.4945,126.8036,127.485,40968.0
2017-08-18 11:30:00,134.68,134.68,134.31,134.49,37222.0,127.4756,127.4756,127.1254,127.2957,37222.0
2017-08-18 12:00:00,134.52,134.6,134.37,134.58,35917.0,127.3241,127.3999,127.1822,127.3809,35917.0
2017-08-18 12:30:00,134.58,134.77,134.38,134.7,63044.0,127.3809,127.5608,127.1916,127.4945,63044.0
2017-08-18 13:00:00,134.74,135.08,134.62,135.08,41107.0,127.5324,127.8542,127.4188,127.8542,41107.0
2017-08-18 13:30:00,135.08,135.09,134.55,134.55,34406.0,127.8542,127.8637,127.3525,127.3525,34406.0
2017-08-18 14:00:00,134.56,134.78,134.35,134.4,69432.0,127.362,127.5702,127.1632,127.2106,69432.0
2017-08-18 14:30:00,134.45,134.6,134.35,134.37,62770.0,127.2579,127.3999,127.1632,127.1822,62770.0
2017-08-18 15:00:00,134.34,134.52,134.04,134.33,106605.0,127.1538,127.3241,126.8698,127.1443,106605.0
2017-08-18 15:30:00,134.33,134.49,134.06,134.11,161276.0,127.1443,127.2957,126.8887,126.9361,161276.0
2017-08-21 09:30:00,134.48,135.31,134.1,134.21,111908.0,127.2863,128.0719,126.9266,127.0307,111908.0
2017-08-21 10:00:00,134.2,134.42,133.98,134.2,59158.0,127.0213,127.2295,126.813,127.0213,59158.0
2017-08-21 10:30:00,134.2,134.36,133.99,134.32,106747.0,127.0213,127.1727,126.8225,127.1348,106747.0
2017-08-21 11:00:00,134.38,135.05,134.26,134.95,122172.0,127.1916,127.8258,127.078,127.7311,122172.0
2017-08-21 11:30:00,134.96,135.47,134.93,135.47,61598.0,127.7406,128.2233,127.7122,128.2233,61598.0
2017-08-21 12:00:00,135.47,135.76,135.28,135.58,57014.0,128.2233,128.4978,128.0435,128.3274,57014.0
2017-08-21 12:30:00,135.58,136.08,135.44,136.07,62680.0,128.3274,128.8007,128.1949,128.7912,62680.0
2017-08-21 13:00:00,136.03,136.05,135.64,135.72,47554.0,128.7534,128.7723,128.3842,128.4599,47554.0
2017-08-21 13:30:00,135.74,135.87,135.67,135.79,46600.0,128.4789,128.6019,128.4126,128.5262,46600.0
2017-08-21 14:00:00,135.81,135.81,135.58,135.66,60682.0,128.5451,128.5451,128.3274,128.4032,60682.0
2017-08-21 14:30:00,135.68,135.72,135.36,135.52,97677.0,128.4221,128.4599,128.1192,128.2706,97677.0
2017-08-21 15:00:00,135.53,135.57,135.23,135.55,80160.0,128.2801,128.318,127.9962,128.299,80160.0
2017-08-21 15:30:00,135.54,136.06,135.53,135.9,278083.0,128.2896,128.7818,128.2801,128.6303,278083.0
2017-08-22 09:30:00,136.14,136.31,135.58,136.11,95569.0,128.8575,129.0184,128.3274,128.8291,95569.0
2017-08-22 10:00:00,136.12,136.67,136.07,136.64,67456.0,128.8386,129.3591,128.7912,129.3307,67456.0
2017-08-22 10:30:00,136.64,137.23,136.59,137.02,83376.0,129.3307,129.8892,129.2834,129.6904,83376.0
2017-08-22 11:00:00,137.03,137.5,137.02,137.3,64309.0,129.6999,130.1447,129.6904,129.9554,64309.0
2017-08-22 11:30:00,137.3,137.69,137.21,137.27,83912.0,129.9554,130.3246,129.8702,129.927,83912.0
2017-08-22 12:00:00,137.26,137.52,137.25,137.37,78083.0,129.9176,130.1637,129.9081,130.0217,78083.0
2017-08-22 12:30:00,137.39,137.63,137.36,137.63,77295.0,130.0406,130.2678,130.0122,130.2678,77295.0
2017-08-22 13:00:00,137.59,137.97,137.57,137.79,66111.0,130.2299,130.5896,130.211,130.4192,66111.0
2017-08-22 13:30:00,137.79,137.86,137.31,137.44,73204.0,130.4192,130.4855,129.9649,130.0879,73204.0
2017-08-22 14:00:00,137.46,137.73,137.38,137.64,87559.0,130.1069,130.3624,130.0312,130.2772,87559.0
2017-08-22 14:30:00,137.64,137.79,137.36,137.5,106459.0,130.2772,130.4192,130.0122,130.1447,106459.0
2017-08-22 15:00:00,137.5,137.52,137.33,137.38,155567.0,130.1447,130.1637,129.9838,130.0312,155567.0
2017-08-22 15:30:00,137.38,138.35,137.38,138.15,520865.0,130.0312,130.9493,130.0312,130.76,520865.0
2017-08-23 09:30:00,138.24,139.4,135.75,137.83,405069.0,130.8451,131.9431,128.4883,130.4571,405069.0
2017-08-23 10:00:00,137.75,137.97,136.44,137.27,253254.0,130.3814,130.5896,129.1414,129.927,253254.0
2017-08-23 10:30:00,137.17,137.17,135.98,136.21,97601.0,129.8324,129.8324,128.706,128.9237,97601.0
2017-08-23 11:00:00,136.21,136.4,135.81,136.0,104775.0,128.9237,129.1036,128.5451,128.725,104775.0
2017-08-23 11:30:00,136.0,136.0,135.12,135.71,119792.0,128.725,128.725,127.892,128.4505,119792.0
2017-08-23 12:00:00,135.71,135.87,134.68,134.92,67631.0,128.4505,128.6019,127.4756,127.7027,67631.0
2017-08-23 12:30:00,134.92,134.99,134.5,134.83,58355.0,127.7027,127.769,127.3052,127.6176,58355.0
2017-08-23 13:00:00,134.8,134.97,134.7,134.85,105222.0,127.5892,127.7501,127.4945,127.6365,105222.0
2017-08-23 13:30:00,134.83,134.97,133.6,133.9,111969.0,127.6176,127.7501,126.4534,126.7373,111969.0
2017-08-23 14:00:00,133.91,134.61,133.71,134.56,88284.0,126.7468,127.4093,126.5575,127.362,88284.0
2017-08-23 14:30:00,134.6,135.56,134.54,135.28,107136.0,127.3999,128.3085,127.3431,128.0435,107136.0
2017-08-23 15:00:00,135.28,135.77,135.25,135.61,124195.0,128.0435,128.5073,128.0151,128.3558,124195.0
2017-08-23 15:30:00,135.62,135.88,135.43,135.52,384445.0,128.3653,128.6114,128.1855,128.2706,384445.0
2017-08-24 09:30:00,135.27,135.27,133.71,135.05,236550.0,128.034,128.034,126.5575,127.8258,236550.0
2017-08-24 10:00:00,135.05,135.59,134.91,135.48,106533.0,127.8258,128.3369,127.6933,128.2328,106533.0
2017-08-24 10:30:00,135.47,135.8,135.41,135.77,98408.0,128.2233,128.5357,128.1665,128.5073,98408.0
2017-08-24 11:00:00,135.75,135.8,135.2,135.52,135212.0,128.4883,128.5357,127.9678,128.2706,135212.0
2017-08-24 11:30:00,135.52,135.56,135.01,135.33,98070.0,128.2706,128.3085,127.7879,128.0908,98070.0
2017-08-24 12:00:00,135.34,135.4,135.2,135.28,78703.0,128.1003,128.1571,127.9678,128.0435,78703.0
2017-08-24 12:30:00,135.32,135.36,134.98,135.01,73366.0,128.0813,128.1192,127.7595,127.7879,73366.0
2017-08-24 13:00:00,135.02,135.47,134.81,135.41,93569.0,127.7974,128.2233,127.5986,128.1665,93569.0
2017-08-24 13:30:00,135.42,135.44,135.14,135.29,65116.0,128.176,128.1949,127.911,128.053,65116.0
2017-08-24 14:00:00,135.28,135.49,135.12,135.27,75632.0,128.0435,128.2423,127.892,128.034,75632.0
2017-08-24 14:30:00,135.26,135.37,135.1,135.29,69465.0,128.0246,128.1287,127.8731,128.053,69465.0
2017-08-24 15:00:00,135.28,135.36,135.04,135.17,85107.0,128.0435,128.1192,127.8163,127.9394,85107.0
2017-08-24 15:30:00,135.16,135.4,135.08,135.31,252295.0,127.9299,128.1571,127.8542,128.0719,252295.0
2017-08-25 09:30:00,135.66,137.63,135.66,137.4,151458.0,128.4032,130.2678,128.4032,130.0501,151458.0
2017-08-25 10:00:00,137.43,137.79,137.35,137.48,66782.0,130.0785,130.4192,130.0028,130.1258,66782.0
2017-08-25 10:30:00,137.47,137.56,136.79,136.79,52196.0,130.1163,130.2015,129.4727,129.4727,52196.0
2017-08-25 11:00:00,136.79,136.85,136.2,136.51,49194.0,129.4727,129.5295,128.9143,129.2077,49194.0
2017-08-25 11:30:00,136.51,136.56,136.18,136.35,50510.0,129.2077,129.255,128.8953,129.0562,50510.0
2017-08-25 12:00:00,136.33,136.77,136.33,136.77,60843.0,129.0373,129.4538,129.0373,129.4538,60843.0
2017-08-25 12:30:00,136.78,136.84,136.62,136.76,39597.0,129.4632,129.52,129.3118,129.4443,39597.0
2017-08-25 13:00:00,136.79,137.0,136.77,136.84,36254.0,129.4727,129.6715,129.4538,129.52,36254.0
2017-08-25 13:30:00,136.85,136.92,136.58,136.78,72034.0,129.5295,129.5958,129.2739,129.4632,72034.0
2017-08-25 14:00:00,136.78,137.16,136.76,137.09,112693.0,129.4632,129.8229,129.4443,129.7567,112693.0
2017-08-25 14:30:00,137.09,137.27,136.99,137.08,126012.0,129.7567,129.927,129.662,129.7472,126012.0
2017-08-25 15:00:00,137.08,137.65,137.02,137.58,124218.0,129.7472,130.2867,129.6904,130.2205,124218.0
2017-08-25 15:30:00,137.57,137.75,137.26,137.35,211195.0,130.211,130.3814,129.9176,130.0028,211195.0
2017-08-28 09:30:00,137.37,137.37,136.52,136.59,61289.0,130.0217,130.0217,129.2172,129.2834,61289.0
2017-08-28 10:00:00,136.59,137.34,136.48,137.08,49042.0,129.2834,129.9933,129.1793,129.7472,49042.0
2017-08-28 10:30:00,137.1,137.94,137.09,137.85,70543.0,129.7661,130.5612,129.7567,130.476,70543.0
2017-08-28 11:00:00,137.9,138.01,137.77,137.94,74699.0,130.5233,130.6275,130.4003,130.5612,74699.0
2017-08-28 11:30:00,137.96,138.18,137.82,137.96,52056.0,130.5801,130.7884,130.4476,130.5801,52056.0
2017-08-28 12:00:00,137.96,138.02,137.59,137.75,74376.0,130.5801,130.6369,130.2299,130.3814,74376.0
2017-08-28 12:30:00,137.72,137.92,137.68,137.78,29324.0,130.353,130.5423,130.3151,130.4098,29324.0
2017-08-28 13:00:00,137.77,137.97,137.68,137.97,56492.0,130.4003,130.5896,130.3151,130.5896,56492.0
2017-08-28 13:30:00,137.97,138.1,137.92,138.08,122104.0,130.5896,130.7126,130.5423,130.6937,122104.0
2017-08-28 14:00:00,138.08,138.14,138.04,138.13,64725.0,130.6937,130.7505,130.6558,130.741,64725.0
2017-08-28 14:30:00,138.13,138.13,137.9,137.98,67042.0,130.741,130.741,130.5233,130.5991,67042.0
2017-08-28 15:00:00,137.99,138.06,137.77,137.88,57540.0,130.6085,130.6748,130.4003,130.5044,57540.0
2017-08-28 15:30:00,137.89,137.94,137.74,137.89,135701.0,130.5139,130.5612,130.3719,130.5139,135701.0
2017-08-29 09:30:00,136.76,138.32,136.75,138.19,84749.0,129.4443,130.9209,129.4349,130.7978,84749.0
2017-08-29 10:00:00,138.18,138.27,137.81,138.05,46491.0,130.7884,130.8735,130.4381,130.6653,46491.0
2017-08-29 10:30:00,138.11,138.19,137.97,138.0,37208.0,130.7221,130.7978,130.5896,130.618,37208.0
2017-08-29 11:00:00,138.04,138.15,137.85,137.88,55909.0,130.6558,130.76,130.476,130.5044,55909.0
2017-08-29 11:30:00,137.89,138.18,137.83,138.06,29560.0,130.5139,130.7884,130.4571,130.6748,29560.0
2017-08-29 12:00:00,138.06,138.31,138.02,138.2,31343.0,130.6748,130.9114,130.6369,130.8073,31343.0
2017-08-29 12:30:00,138.18,138.35,138.16,138.18,25492.0,130.7884,130.9493,130.7694,130.7884,25492.0
2017-08-29 13:00:00,138.24,138.34,138.15,138.27,31251.0,130.8451,130.9398,130.76,130.8735,31251.0
2017-08-29 13:30:00,138.29,138.34,138.17,138.22,30601.0,130.8925,130.9398,130.7789,130.8262,30601.0
2017-08-29 14:00:00,138.22,138.23,137.85,138.04,43676.0,130.8262,130.8357,130.476,130.6558,43676.0
2017-08-29 14:30:00,138.05,138.6,138.01,138.51,53281.0,130.6653,131.1859,130.6275,131.1007,53281.0
2017-08-29 15:00:00,138.52,138.54,138.32,138.38,64507.0,131.1102,131.1291,130.9209,130.9777,64507.0
2017-08-29 15:30:00,138.39,138.4,137.82,138.02,153741.0,130.9871,130.9966,130.4476,130.6369,153741.0
2017-08-30 09:30:00,137.79,138.55,137.76,138.55,52999.0,130.4192,131.1386,130.3908,131.1386,52999.0
2017-08-30 10:00:00,138.57,138.87,138.29,138.59,40643.0,131.1575,131.4414,130.8925,131.1764,40643.0
2017-08-30 10:30:00,138.51,138.99,138.47,138.97,39392.0,131.1007,131.555,131.0628,131.5361,39392.0
2017-08-30 11:00:00,138.94,138.97,138.73,138.86,36590.0,131.5077,131.5361,131.3089,131.432,36590.0
2017-08-30 11:30:00,138.87,138.96,138.66,138.95,52811.0,131.4414,131.5266,131.2427,131.5172,52811.0
2017-08-30 12:00:00,138.96,138.99,138.85,138.97,33037.0,131.5266,131.555,131.4225,131.5361,33037.0
2017-08-30 12:30:00,138.97,139.25,138.92,139.03,41013.0,131.5361,131.8011,131.4888,131.5929,41013.0
2017-08-30 13:00:00,139.0,139.29,138.94,139.24,20429.0,131.5645,131.839,131.5077,131.7917,20429.0
2017-08-30 13:30:00,139.23,139.76,139.23,139.71,60658.0,131.7822,132.2838,131.7822,132.2365,60658.0
2017-08-30 14:00:00,139.73,139.89,139.69,139.84,125907.0,132.2554,132.4069,132.2176,132.3596,125907.0
2017-08-30 14:30:00,139.85,140.14,139.81,139.88,70194.0,132.369,132.6435,132.3312,132.3974,70194.0
2017-08-30 15:00:00,139.89,140.09,139.77,140.06,53795.0,132.4069,132.5962,132.2933,132.5678,53795.0
2017-08-30 15:30:00,140.06,140.1,139.55,139.92,165653.0,132.5678,132.6057,132.0851,132.4353,165653.0
2017-08-31 09:30:00,140.07,141.38,139.76,141.27,89051.0,132.5773,133.8172,132.2838,133.7131,89051.0
2017-08-31 10:00:00,141.2,141.52,141.13,141.45,73788.0,133.6468,133.9497,133.5806,133.8834,73788.0
2017-08-31 10:30:00,141.51,141.69,141.37,141.61,76013.0,133.9402,134.1106,133.8077,134.0349,76013.0
2017-08-31 11:00:00,141.61,141.64,141.5,141.59,61703.0,134.0349,134.0633,133.9308,134.0159,61703.0
2017-08-31 11:30:00,141.55,141.64,141.41,141.45,36005.0,133.9781,134.0633,133.8456,133.8834,36005.0
2017-08-31 12:00:00,141.46,141.62,141.44,141.58,53277.0,133.8929,134.0443,133.874,134.0065,53277.0
2017-08-31 12:30:00,141.58,141.58,141.23,141.37,48881.0,134.0065,134.0065,133.6752,133.8077,48881.0
2017-08-31 13:00:00,141.37,141.53,141.27,141.41,43905.0,133.8077,133.9592,133.7131,133.8456,43905.0
2017-08-31 13:30:00,141.39,141.66,141.39,141.64,36691.0,133.8266,134.0822,133.8266,134.0633,36691.0
2017-08-31 14:00:00,141.64,141.64,141.35,141.42,44070.0,134.0633,134.0633,133.7888,133.855,44070.0
2017-08-31 14:30:00,141.42,141.65,141.42,141.55,45970.0,133.855,134.0727,133.855,133.9781,45970.0
2017-08-31 15:00:00,141.54,141.55,141.32,141.47,168254.0,133.9686,133.9781,133.7604,133.9024,168254.0
2017-08-31 15:30:00,141.48,141.56,141.32,141.45,311047.0,133.9118,133.9876,133.7604,133.8834,311047.0
2017-09-01 09:30:00,141.83,142.26,141.06,141.45,66538.0,134.2431,134.6501,133.5143,133.8834,66538.0
2017-09-01 10:00:00,141.46,141.77,141.24,141.73,44173.0,133.8929,134.1863,133.6847,134.1485,44173.0
2017-09-01 10:30:00,141.76,141.87,141.66,141.7,64828.0,134.1769,134.281,134.0822,134.1201,64828.0
2017-09-01 11:00:00,141.67,141.74,141.33,141.4,27304.0,134.0917,134.1579,133.7699,133.8361,27304.0
2017-09-01 11:30:00,141.37,141.69,141.37,141.65,21178.0,133.8077,134.1106,133.8077,134.0727,21178.0
2017-09-01 12:00:00,141.67,141.72,141.52,141.7,33523.0,134.0917,134.139,133.9497,134.1201,33523.0
2017-09-01 12:30:00,141.66,141.81,141.65,141.72,38728.0,134.0822,134.2242,134.0727,134.139,38728.0
2017-09-01 13:00:00,141.71,142.23,141.7,141.98,109156.0,134.1295,134.6217,134.1201,134.3851,109156.0
2017-09-01 13:30:00,141.96,142.04,141.82,141.9,34237.0,134.3662,134.4419,134.2336,134.3094,34237.0
2017-09-01 14:00:00,141.89,142.2,141.89,142.1,46760.0,134.2999,134.5933,134.2999,134.4987,46760.0
2017-09-01 14:30:00,142.11,142.11,141.93,142.04,31704.0,134.5081,134.5081,134.3378,134.4419,31704.0
2017-09-01 15:00:00,142.04,142.07,141.9,141.92,42829.0,134.4419,134.4703,134.3094,134.3283,42829.0
2017-09-01 15:30:00,141.91,142.03,141.65,141.89,228735.0,134.3188,134.4324,134.0727,134.2999,228735.0
2017-09-05 09:30:00,141.07,142.38,141.07,142.15,80751.0,133.5238,134.7637,133.5238,134.546,80751.0
2017-09-05 10:00:00,142.22,142.45,141.85,142.21,59103.0,134.6122,134.8299,134.262,134.6028,59103.0
2017-09-05 10:30:00,142.21,142.33,141.92,142.01,82883.0,134.6028,134.7164,134.3283,134.4135,82883.0
2017-09-05 11:00:00,141.94,141.98,141.65,141.88,36004.0,134.3472,134.3851,134.0727,134.2904,36004.0
2017-09-05 11:30:00,141.89,142.18,141.79,142.18,38805.0,134.2999,134.5744,134.2052,134.5744,38805.0
2017-09-05 12:00:00,142.12,142.14,141.22,141.22,44489.0,134.5176,134.5365,133.6657,133.6657,44489.0
2017-09-05 12:30:00,141.19,141.36,141.02,141.28,64992.0,133.6373,133.7983,133.4764,133.7225,64992.0
2017-09-05 13:00:00,141.29,141.29,140.85,141.23,41233.0,133.732,133.732,133.3155,133.6752,41233.0
2017-09-05 13:30:00,141.22,141.36,141.1,141.33,48197.0,133.6657,133.7983,133.5522,133.7699,48197.0
2017-09-05 14:00:00,141.32,141.57,141.29,141.53,63817.0,133.7604,133.997,133.732,133.9592,63817.0
2017-09-05 14:30:00,141.52,141.63,141.38,141.42,49741.0,133.9497,134.0538,133.8172,133.855,49741.0
2017-09-05 15:00:00,141.42,141.53,141.25,141.42,85160.0,133.855,133.9592,133.6941,133.855,85160.0
2017-09-05 15:30:00,141.43,141.74,141.4,141.56,256529.0,133.8645,134.1579,133.8361,133.9876,256529.0
2017-09-06 09:30:00,142.15,142.49,141.38,141.91,62251.0,134.546,134.8678,133.8172,134.3188,62251.0
2017-09-06 10:00:00,141.91,141.91,141.14,141.25,61960.0,134.3188,134.3188,133.59,133.6941,61960.0
2017-09-06 10:30:00,141.23,141.35,140.74,141.32,77217.0,133.6752,133.7888,133.2114,133.7604,77217.0
2017-09-06 11:00:00,141.37,141.37,141.07,141.15,155516.0,133.8077,133.8077,133.5238,133.5995,155516.0
2017-09-06 11:30:00,141.14,141.46,141.12,141.39,29710.0,133.59,133.8929,133.5711,133.8266,29710.0
2017-09-06 12:00:00,141.37,141.44,141.22,141.34,45135.0,133.8077,133.874,133.6657,133.7793,45135.0
2017-09-06 12:30:00,141.33,141.43,141.19,141.32,29882.0,133.7699,133.8645,133.6373,133.7604,29882.0
2017-09-06 13:00:00,141.31,141.41,141.26,141.34,50373.0,133.7509,133.8456,133.7036,133.7793,50373.0
2017-09-06 13:30:00,141.33,141.44,141.3,141.3,29815.0,133.7699,133.874,133.7415,133.7415,29815.0
2017-09-06 14:00:00,141.32,141.56,141.07,141.24,49791.0,133.7604,133.9876,133.5238,133.6847,49791.0
2017-09-06 14:30:00,141.23,141.26,141.0,141.14,45982.0,133.6752,133.7036,133.4575,133.59,45982.0
2017-09-06 15:00:00,141.15,141.59,141.14,141.5,77182.0,133.5995,134.0159,133.59,133.9308,77182.0
2017-09-06 15:30:00,141.5,141.53,141.01,141.15,180285.0,133.9308,133.9592,133.467,133.5995,180285.0
2017-09-07 09:30:00,140.99,140.99,140.07,140.71,200963.0,133.448,133.448,132.5773,133.183,200963.0
2017-09-07 10:00:00,140.76,140.91,140.33,140.57,79781.0,133.2303,133.3723,132.8233,133.0505,79781.0
2017-09-07 10:30:00,140.6,141.58,140.49,141.34,98318.0,133.0789,134.0065,132.9748,133.7793,98318.0
2017-09-07 11:00:00,141.3,141.5,141.15,141.41,57379.0,133.7415,133.9308,133.5995,133.8456,57379.0
2017-09-07 11:30:00,141.44,141.6,141.35,141.48,41110.0,133.874,134.0254,133.7888,133.9118,41110.0
2017-09-07 12:00:00,141.48,141.67,141.33,141.33,32746.0,133.9118,134.0917,133.7699,133.7699,32746.0
2017-09-07 12:30:00,141.41,141.57,141.16,141.19,39964.0,133.8456,133.997,133.6089,133.6373,39964.0
2017-09-07 13:00:00,141.2,141.54,141.18,141.54,70214.0,133.6468,133.9686,133.6279,133.9686,70214.0
2017-09-07 13:30:00,141.55,141.76,141.29,141.37,66904.0,133.9781,134.1769,133.732,133.8077,66904.0
2017-09-07 14:00:00,141.39,141.7,141.35,141.63,55171.0,133.8266,134.1201,133.7888,134.0538,55171.0
2017-09-07 14:30:00,141.6,141.65,141.34,141.54,68070.0,134.0254,134.0727,133.7793,133.9686,68070.0
2017-09-07 15:00:00,141.52,141.59,141.18,141.18,98696.0,133.9497,134.0159,133.6279,133.6279,98696.0
2017-09-07 15:30:00,141.17,141.4,140.91,141.03,223647.0,133.6184,133.8361,133.3723,133.4859,223647.0
2017-09-08 09:30:00,141.17,141.44,140.94,141.23,47588.0,133.6184,133.874,133.4007,133.6752,47588.0
2017-09-08 10:00:00,141.17,141.51,141.17,141.25,34840.0,133.6184,133.9402,133.6184,133.6941,34840.0
2017-09-08 10:30:00,141.2,141.45,141.17,141.36,34404.0,133.6468,133.8834,133.6184,133.7983,34404.0
2017-09-08 11:00:00,141.37,141.48,141.23,141.34,30367.0,133.8077,133.9118,133.6752,133.7793,30367.0
2017-09-08 11:30:00,141.39,141.4,141.22,141.28,24619.0,133.8266,133.8361,133.6657,133.7225,24619.0
2017-09-08 12:00:00,141.29,141.35,141.15,141.25,22931.0,133.732,133.7888,133.5995,133.6941,22931.0
2017-09-08 12:30:00,141.25,141.48,141.25,141.35,28417.0,133.6941,133.9118,133.6941,133.7888,28417.0
2017-09-08 13:00:00,141.36,141.39,141.3,141.34,14324.0,133.7983,133.8266,133.7415,133.7793,14324.0
2017-09-08 13:30:00,141.35,141.35,141.17,141.2,31696.0,133.7888,133.7888,133.6184,133.6468,31696.0
2017-09-08 14:00:00,141.21,141.41,141.21,141.34,36707.0,133.6563,133.8456,133.6563,133.7793,36707.0
2017-09-08 14:30:00,141.33,141.53,141.3,141.45,131745.0,133.7699,133.9592,133.7415,133.8834,131745.0
2017-09-08 15:00:00,141.45,141.55,141.3,141.4,87105.0,133.8834,133.9781,133.7415,133.8361,87105.0
2017-09-08 15:30:00,141.4,141.7,141.35,141.57,157545.0,133.8361,134.1201,133.7888,133.997,157545.0
2017-09-11 09:30:00,142.43,143.08,141.87,142.81,65292.0,134.811,135.4262,134.281,135.1707,65292.0
2017-09-11 10:00:00,142.8,143.06,142.72,142.98,70412.0,135.1612,135.4073,135.0855,135.3316,70412.0
2017-09-11 10:30:00,142.98,143.04,142.25,142.3,59000.0,135.3316,135.3884,134.6406,134.688,59000.0
2017-09-11 11:00:00,142.31,142.5,142.17,142.44,55801.0,134.6974,134.8773,134.5649,134.8205,55801.0
2017-09-11 11:30:00,142.47,142.56,142.04,142.07,44485.0,134.8489,134.9341,134.4419,134.4703,44485.0
2017-09-11 12:00:00,142.07,142.13,141.92,142.0,44988.0,134.4703,134.5271,134.3283,134.404,44988.0
2017-09-11 12:30:00,142.01,142.2,141.97,142.13,31692.0,134.4135,134.5933,134.3756,134.5271,31692.0
2017-09-11 13:00:00,142.11,142.28,142.11,142.24,26241.0,134.5081,134.669,134.5081,134.6312,26241.0
2017-09-11 13:30:00,142.24,142.45,142.22,142.43,25374.0,134.6312,134.8299,134.6122,134.811,25374.0
2017-09-11 14:00:00,142.43,142.43,142.22,142.32,33239.0,134.811,134.811,134.6122,134.7069,33239.0
2017-09-11 14:30:00,142.32,142.43,142.32,142.36,34538.0,134.7069,134.811,134.7069,134.7448,34538.0
2017-09-11 15:00:00,142.35,142.65,142.34,142.64,53258.0,134.7353,135.0192,134.7258,135.0098,53258.0
2017-09-11 15:30:00,142.63,142.92,142.55,142.63,168803.0,135.0003,135.2748,134.9246,135.0003,168803.0
2017-09-12 09:30:00,142.93,143.0,141.92,141.98,49491.0,135.2843,135.3505,134.3283,134.3851,49491.0
2017-09-12 10:00:00,142.01,142.12,140.82,140.92,221432.0,134.4135,134.5176,133.2871,133.3818,221432.0
2017-09-12 10:30:00,140.93,141.0,140.63,140.9,170484.0,133.3913,133.4575,133.1073,133.3629,170484.0
2017-09-12 11:00:00,140.94,141.28,140.9,141.28,97622.0,133.4007,133.7225,133.3629,133.7225,97622.0
2017-09-12 11:30:00,141.23,141.61,140.87,140.89,75808.0,133.6752,134.0349,133.3345,133.3534,75808.0
2017-09-12 12:00:00,140.87,141.11,140.83,141.04,27870.0,133.3345,133.5616,133.2966,133.4954,27870.0
2017-09-12 12:30:00,141.05,141.14,140.72,140.72,41779.0,133.5048,133.59,133.1925,133.1925,41779.0
2017-09-12 13:00:00,140.71,140.74,140.53,140.72,32772.0,133.183,133.2114,133.0126,133.1925,32772.0
2017-09-12 13:30:00,140.72,141.34,140.69,141.33,72622.0,133.1925,133.7793,133.1641,133.7699,72622.0
2017-09-12 14:00:00,141.33,141.51,141.11,141.5,73633.0,133.7699,133.9402,133.5616,133.9308,73633.0
2017-09-12 14:30:00,141.56,141.6,141.1,141.44,108764.0,133.9876,134.0254,133.5522,133.874,108764.0
2017-09-12 15:00:00,141.41,141.89,141.37,141.83,103924.0,133.8456,134.2999,133.8077,134.2431,103924.0
2017-09-12 15:30:00,141.82,142.38,141.73,142.38,265713.0,134.2336,134.7637,134.1485,134.7637,265713.0
2017-09-13 09:30:00,141.7,142.26,141.31,141.4,60311.0,134.1201,134.6501,133.7509,133.8361,60311.0
2017-09-13 10:00:00,141.43,141.47,140.75,141.04,48557.0,133.8645,133.9024,133.2209,133.4954,48557.0
2017-09-13 10:30:00,141.04,141.83,140.99,141.69,87130.0,133.4954,134.2431,133.448,134.1106,87130.0
2017-09-13 11:00:00,141.71,142.16,141.49,142.12,94356.0,134.1295,134.5555,133.9213,134.5176,94356.0
2017-09-13 11:30:00,142.1,142.1,141.28,141.47,38946.0,134.4987,134.4987,133.7225,133.9024,38946.0
2017-09-13 12:00:00,141.45,141.82,141.43,141.77,25706.0,133.8834,134.2336,133.8645,134.1863,25706.0
2017-09-13 12:30:00,141.74,142.0,141.49,141.88,48921.0,134.1579,134.404,133.9213,134.2904,48921.0
2017-09-13 13:00:00,141.87,141.97,141.73,141.96,39928.0,134.281,134.3756,134.1485,134.3662,39928.0
2017-09-13 13:30:00,141.94,142.09,141.74,141.94,29434.0,134.3472,134.4892,134.1579,134.3472,29434.0
2017-09-13 14:00:00,141.93,141.96,141.71,141.77,34698.0,134.3378,134.3662,134.1295,134.1863,34698.0
2017-09-13 14:30:00,141.79,141.89,141.74,141.8,48984.0,134.2052,134.2999,134.1579,134.2147,48984.0
2017-09-13 15:00:00,141.77,141.84,141.51,141.52,62078.0,134.1863,134.2526,133.9402,133.9497,62078.0
2017-09-13 15:30:00,141.51,142.11,141.51,142.06,248852.0,133.9402,134.5081,133.9402,134.4608,248852.0
2017-09-14 09:30:00,141.34,141.67,140.58,140.87,46247.0,133.7793,134.0917,133.06,133.3345,46247.0
2017-09-14 10:00:00,140.87,141.43,140.78,141.07,52050.0,133.3345,133.8645,133.2493,133.5238,52050.0
2017-09-14 10:30:00,141.05,141.51,141.05,141.4,44532.0,133.5048,133.9402,133.5048,133.8361,44532.0
2017-09-14 11:00:00,141.45,141.98,141.34,141.65,49933.0,133.8834,134.3851,133.7793,134.0727,49933.0
2017-09-14 11:30:00,141.63,141.85,141.51,141.67,70137.0,134.0538,134.262,133.9402,134.0917,70137.0
2017-09-14 12:00:00,141.72,141.89,141.65,141.89,26898.0,134.139,134.2999,134.0727,134.2999,26898.0
2017-09-14 12:30:00,141.87,141.92,141.48,141.53,33305.0,134.281,134.3283,133.9118,133.9592,33305.0
2017-09-14 13:00:00,141.52,141.59,141.22,141.41,79608.0,133.9497,134.0159,133.6657,133.8456,79608.0
2017-09-14 13:30:00,141.42,141.48,141.35,141.46,37890.0,133.855,133.9118,133.7888,133.8929,37890.0
2017-09-14 14:00:00,141.49,141.59,141.39,141.53,25158.0,133.9213,134.0159,133.8266,133.9592,25158.0
2017-09-14 14:30:00,141.53,141.66,141.49,141.64,39832.0,133.9592,134.0822,133.9213,134.0633,39832.0
2017-09-14 15:00:00,141.66,141.66,141.4,141.63,59552.0,134.0822,134.0822,133.8361,134.0538,59552.0
2017-09-14 15:30:00,141.64,142.09,141.64,142.08,223606.0,134.0633,134.4892,134.0633,134.4797,223606.0
2017-09-15 09:30:00,141.58,142.11,141.11,141.34,339828.0,134.0065,134.5081,133.5616,133.7793,339828.0
2017-09-15 10:00:00,141.31,141.38,141.18,141.27,27750.0,133.7509,133.8172,133.6279,133.7131,27750.0
2017-09-15 10:30:00,141.29,141.99,141.29,141.9,50839.0,133.732,134.3945,133.732,134.3094,50839.0
2017-09-15 11:00:00,141.89,142.02,141.62,141.8,40128.0,134.2999,134.4229,134.0443,134.2147,40128.0
2017-09-15 11:30:00,141.85,141.85,141.63,141.65,17173.0,134.262,134.262,134.0538,134.0727,17173.0
2017-09-15 12:00:00,141.62,141.76,141.49,141.67,32724.0,134.0443,134.1769,133.9213,134.0917,32724.0
2017-09-15 12:30:00,141.71,141.76,141.3,141.42,18541.0,134.1295,134.1769,133.7415,133.855,18541.0
2017-09-15 13:00:00,141.42,141.71,141.36,141.62,19974.0,133.855,134.1295,133.7983,134.0443,19974.0
2017-09-15 13:30:00,141.61,141.61,141.43,141.56,26682.0,134.0349,134.0349,133.8645,133.9876,26682.0
2017-09-15 14:00:00,141.58,141.73,141.52,141.67,17772.0,134.0065,134.1485,133.9497,134.0917,17772.0
2017-09-15 14:30:00,141.64,141.78,141.57,141.72,26404.0,134.0633,134.1958,133.997,134.139,26404.0
2017-09-15 15:00:00,141.73,141.73,141.5,141.58,42148.0,134.1485,134.1485,133.9308,134.0065,42148.0
2017-09-15 15:30:00,141.56,142.35,141.55,142.08,232089.0,133.9876,134.7353,133.9781,134.4797,232089.0
2017-09-18 09:30:00,142.07,142.88,141.61,142.67,51786.0,134.4703,135.2369,134.0349,135.0382,51786.0
2017-09-18 10:00:00,142.72,142.99,142.46,142.94,45582.0,135.0855,135.3411,134.8394,135.2937,45582.0
2017-09-18 10:30:00,142.91,142.94,142.57,142.61,69144.0,135.2653,135.2937,134.9435,134.9814,69144.0
2017-09-18 11:00:00,142.61,142.95,142.59,142.71,87065.0,134.9814,135.3032,134.9625,135.076,87065.0
2017-09-18 11:30:00,142.78,143.74,142.78,143.46,81478.0,135.1423,136.0509,135.1423,135.7859,81478.0
2017-09-18 12:00:00,143.5,143.75,143.34,143.75,53549.0,135.8238,136.0604,135.6723,136.0604,53549.0
2017-09-18 12:30:00,143.74,143.94,143.67,143.8,61761.0,136.0509,136.2402,135.9847,136.1077,61761.0
2017-09-18 13:00:00,143.82,143.89,143.54,143.7,63312.0,136.1267,136.1929,135.8616,136.0131,63312.0
2017-09-18 13:30:00,143.71,144.04,143.7,143.83,42098.0,136.0225,136.3349,136.0131,136.1361,42098.0
2017-09-18 14:00:00,143.85,143.89,143.43,143.68,53139.0,136.1551,136.1929,135.7575,135.9941,53139.0
2017-09-18 14:30:00,143.66,143.71,143.49,143.64,46415.0,135.9752,136.0225,135.8143,135.9563,46415.0
2017-09-18 15:00:00,143.66,143.92,143.58,143.91,80159.0,135.9752,136.2213,135.8995,136.2118,80159.0
2017-09-18 15:30:00,143.9,144.06,143.71,143.83,303974.0,136.2024,136.3538,136.0225,136.1361,303974.0
2017-09-19 09:30:00,144.3,144.46,143.59,144.24,93748.0,136.581,136.7324,135.909,136.5242,93748.0
2017-09-19 10:00:00,144.24,145.38,144.21,144.86,122033.0,136.5242,137.6032,136.4958,137.111,122033.0
2017-09-19 10:30:00,144.86,145.8,144.73,145.56,83593.0,137.111,138.0007,136.988,137.7736,83593.0
2017-09-19 11:00:00,145.58,146.04,145.2,145.25,139403.0,137.7925,138.2279,137.4328,137.4802,139403.0
2017-09-19 11:30:00,145.24,145.4,145.04,145.16,47797.0,137.4707,137.6221,137.2814,137.395,47797.0
2017-09-19 12:00:00,145.12,145.44,145.06,145.15,41720.0,137.3571,137.66,137.3003,137.3855,41720.0
2017-09-19 12:30:00,145.15,145.19,145.02,145.08,39869.0,137.3855,137.4234,137.2625,137.3193,39869.0
2017-09-19 13:00:00,145.07,145.26,145.01,145.22,55526.0,137.3098,137.4896,137.253,137.4518,55526.0
2017-09-19 13:30:00,145.22,145.39,145.16,145.38,56725.0,137.4518,137.6127,137.395,137.6032,56725.0
2017-09-19 14:00:00,145.36,145.47,145.13,145.17,77762.0,137.5843,137.6884,137.3666,137.4044,77762.0
2017-09-19 14:30:00,145.17,145.36,145.03,145.14,68529.0,137.4044,137.5843,137.2719,137.376,68529.0
2017-09-19 15:00:00,145.14,145.89,145.11,145.77,189688.0,137.376,138.0859,137.3477,137.9723,189688.0
2017-09-19 15:30:00,145.77,145.79,145.28,145.36,245307.0,137.9723,137.9913,137.5086,137.5843,245307.0
2017-09-20 09:30:00,145.33,145.91,145.07,145.58,62965.0,137.5559,138.1049,137.3098,137.7925,62965.0
2017-09-20 10:00:00,145.56,145.56,144.83,145.16,70852.0,137.7736,137.7736,137.0826,137.395,70852.0
2017-09-20 10:30:00,145.18,145.44,145.07,145.08,32755.0,137.4139,137.66,137.3098,137.3193,32755.0
2017-09-20 11:00:00,145.04,145.12,144.84,144.98,46040.0,137.2814,137.3571,137.0921,137.2246,46040.0
2017-09-20 11:30:00,144.98,145.1,144.5,144.99,58839.0,137.2246,137.3382,136.7703,137.2341,58839.0
2017-09-20 12:00:00,145.02,145.31,145.02,145.31,25988.0,137.2625,137.537,137.2625,137.537,25988.0
2017-09-20 12:30:00,145.27,145.3,145.08,145.08,22432.0,137.4991,137.5275,137.3193,137.3193,22432.0
2017-09-20 13:00:00,145.04,145.18,144.87,145.17,38981.0,137.2814,137.4139,137.1205,137.4044,38981.0
2017-09-20 13:30:00,145.16,145.18,145.02,145.1,31911.0,137.395,137.4139,137.2625,137.3382,31911.0
2017-09-20 14:00:00,145.1,145.12,144.18,144.52,79190.0,137.3382,137.3571,136.4674,136.7892,79190.0
2017-09-20 14:30:00,144.44,144.47,143.99,144.21,71006.0,136.7135,136.7419,136.2876,136.4958,71006.0
2017-09-20 15:00:00,144.22,144.98,144.2,144.78,75955.0,136.5053,137.2246,136.4863,137.0353,75955.0
2017-09-20 15:30:00,144.81,145.15,144.72,145.02,211465.0,137.0637,137.3855,136.9785,137.2625,211465.0
2017-09-21 09:30:00,145.82,145.9,144.86,145.18,101443.0,138.0197,138.0954,137.111,137.4139,101443.0
2017-09-21 10:00:00,145.14,145.18,144.32,144.53,46179.0,137.376,137.4139,136.5999,136.7987,46179.0
2017-09-21 10:30:00,144.58,145.1,144.44,145.1,38237.0,136.846,137.3382,136.7135,137.3382,38237.0
2017-09-21 11:00:00,145.1,145.28,144.89,145.19,47705.0,137.3382,137.5086,137.1394,137.4234,47705.0
2017-09-21 11:30:00,145.18,145.31,145.02,145.08,21265.0,137.4139,137.537,137.2625,137.3193,21265.0
2017-09-21 12:00:00,145.09,145.09,144.72,144.97,26399.0,137.3287,137.3287,136.9785,137.2151,26399.0
2017-09-21 12:30:00,144.93,144.94,144.63,144.68,36385.0,137.1773,137.1867,136.8933,136.9407,36385.0
2017-09-21 13:00:00,144.66,145.07,144.57,144.79,45599.0,136.9217,137.3098,136.8365,137.0448,45599.0
2017-09-21 13:30:00,144.76,144.86,144.59,144.65,35078.0,137.0164,137.111,136.8555,136.9123,35078.0
2017-09-21 14:00:00,144.67,144.82,144.6,144.67,50856.0,136.9312,137.0732,136.8649,136.9312,50856.0
2017-09-21 14:30:00,144.69,144.7,144.17,144.19,61306.0,136.9501,136.9596,136.4579,136.4769,61306.0
2017-09-21 15:00:00,144.21,144.46,144.06,144.18,79608.0,136.4958,136.7324,136.3538,136.4674,79608.0
2017-09-21 15:30:00,144.17,144.56,144.12,144.5,192640.0,136.4579,136.8271,136.4106,136.7703,192640.0
2017-09-22 09:30:00,144.07,145.32,144.07,145.05,73371.0,136.3633,137.5464,136.3633,137.2909,73371.0
2017-09-22 10:00:00,145.11,145.94,145.11,145.55,74292.0,137.3477,138.1333,137.3477,137.7641,74292.0
2017-09-22 10:30:00,145.54,145.84,145.41,145.49,124370.0,137.7546,138.0386,137.6316,137.7073,124370.0
2017-09-22 11:00:00,145.52,145.64,145.26,145.4,70268.0,137.7357,137.8493,137.4896,137.6221,70268.0
2017-09-22 11:30:00,145.39,145.72,145.36,145.59,43654.0,137.6127,137.925,137.5843,137.802,43654.0
2017-09-22 12:00:00,145.59,145.78,145.48,145.61,45836.0,137.802,137.9818,137.6979,137.8209,45836.0
2017-09-22 12:30:00,145.59,145.64,145.47,145.59,27120.0,137.802,137.8493,137.6884,137.802,27120.0
2017-09-22 13:00:00,145.57,145.57,145.08,145.27,31231.0,137.783,137.783,137.3193,137.4991,31231.0
2017-09-22 13:30:00,145.3,145.35,145.23,145.32,26084.0,137.5275,137.5748,137.4612,137.5464,26084.0
2017-09-22 14:00:00,145.3,145.63,145.26,145.62,37699.0,137.5275,137.8398,137.4896,137.8304,37699.0
2017-09-22 14:30:00,145.63,145.88,145.63,145.78,48727.0,137.8398,138.0765,137.8398,137.9818,48727.0
2017-09-22 15:00:00,145.78,146.19,145.78,146.18,88863.0,137.9818,138.3699,137.9818,138.3604,88863.0
2017-09-22 15:30:00,146.18,146.72,146.09,146.35,291690.0,138.3604,138.8715,138.2752,138.5213,291690.0
2017-09-25 09:30:00,145.53,145.99,144.71,145.16,65571.0,137.7452,138.1806,136.969,137.395,65571.0
2017-09-25 10:00:00,145.17,145.94,144.83,145.87,52073.0,137.4044,138.1333,137.0826,138.067,52073.0
2017-09-25 10:30:00,145.88,145.88,144.15,144.34,60281.0,138.0765,138.0765,136.439,136.6188,60281.0
2017-09-25 11:00:00,144.29,144.69,143.99,144.58,44452.0,136.5715,136.9501,136.2876,136.846,44452.0
2017-09-25 11:30:00,144.57,144.64,144.01,144.27,51259.0,136.8365,136.9028,136.3065,136.5526,51259.0
2017-09-25 12:00:00,144.21,144.24,143.76,143.86,42431.0,136.4958,136.5242,136.0699,136.1645,42431.0
2017-09-25 12:30:00,143.86,144.13,143.84,143.99,37019.0,136.1645,136.4201,136.1456,136.2876,37019.0
2017-09-25 13:00:00,143.99,144.07,143.83,143.87,32151.0,136.2876,136.3633,136.1361,136.174,32151.0
2017-09-25 13:30:00,143.85,144.53,143.81,144.34,63108.0,136.1551,136.7987,136.1172,136.6188,63108.0
2017-09-25 14:00:00,144.36,144.45,143.99,144.06,67401.0,136.6378,136.723,136.2876,136.3538,67401.0
2017-09-25 14:30:00,144.06,144.28,143.91,144.26,50043.0,136.3538,136.5621,136.2118,136.5431,50043.0
2017-09-25 15:00:00,144.26,144.51,144.09,144.51,70878.0,136.5431,136.7797,136.3822,136.7797,70878.0
2017-09-25 15:30:00,144.5,145.0,144.49,144.78,276353.0,136.7703,137.2435,136.7608,137.0353,276353.0
2017-09-26 09:30:00,145.23,145.61,144.75,144.84,45300.0,137.4612,137.8209,137.0069,137.0921,45300.0
2017-09-26 10:00:00,144.85,145.57,144.85,145.29,40910.0,137.1016,137.783,137.1016,137.518,40910.0
2017-09-26 10:30:00,145.3,145.41,144.74,144.83,43702.0,137.5275,137.6316,136.9974,137.0826,43702.0
2017-09-26 11:00:00,144.83,145.37,144.67,144.93,56845.0,137.0826,137.5937,136.9312,137.1773,56845.0
2017-09-26 11:30:00,144.94,145.11,144.49,144.58,51255.0,137.1867,137.3477,136.7608,136.846,51255.0
2017-09-26 12:00:00,144.64,144.91,144.28,144.43,35456.0,136.9028,137.1584,136.5621,136.704,35456.0
2017-09-26 12:30:00,144.49,144.58,144.1,144.45,33226.0,136.7608,136.846,136.3917,136.723,33226.0
2017-09-26 13:00:00,144.44,144.93,144.42,144.87,46752.0,136.7135,137.1773,136.6946,137.1205,46752.0
2017-09-26 13:30:00,144.86,144.91,144.62,144.65,48131.0,137.111,137.1584,136.8839,136.9123,48131.0
2017-09-26 14:00:00,144.69,144.92,144.58,144.73,54326.0,136.9501,137.1678,136.846,136.988,54326.0
2017-09-26 14:30:00,144.78,145.0,144.69,144.91,71944.0,137.0353,137.2435,136.9501,137.1584,71944.0
2017-09-26 15:00:00,144.91,145.0,144.8,144.85,66705.0,137.1584,137.2435,137.0542,137.1016,66705.0
2017-09-26 15:30:00,144.85,144.95,144.66,144.78,234690.0,137.1016,137.1962,136.9217,137.0353,234690.0
2017-09-27 09:30:00,144.2,145.02,144.18,144.3,87076.0,136.4863,137.2625,136.4674,136.581,87076.0
2017-09-27 10:00:00,144.3,144.53,144.03,144.2,143127.0,136.581,136.7987,136.3254,136.4863,143127.0
2017-09-27 10:30:00,144.23,144.27,143.76,143.97,82994.0,136.5147,136.5526,136.0699,136.2686,82994.0
2017-09-27 11:00:00,143.97,144.3,143.68,144.22,111274.0,136.2686,136.581,135.9941,136.5053,111274.0
2017-09-27 11:30:00,144.28,144.29,144.04,144.16,28250.0,136.5621,136.5715,136.3349,136.4485,28250.0
2017-09-27 12:00:00,144.12,144.44,144.09,144.43,56243.0,136.4106,136.7135,136.3822,136.704,56243.0
2017-09-27 12:30:00,144.46,144.52,144.22,144.46,26746.0,136.7324,136.7892,136.5053,136.7324,26746.0
2017-09-27 13:00:00,144.43,144.67,144.39,144.61,53131.0,136.704,136.9312,136.6662,136.8744,53131.0
2017-09-27 13:30:00,144.61,144.86,144.51,144.83,30556.0,136.8744,137.111,136.7797,137.0826,30556.0
2017-09-27 14:00:00,144.84,145.46,144.82,145.44,46173.0,137.0921,137.6789,137.0732,137.66,46173.0
2017-09-27 14:30:00,145.47,145.49,145.33,145.38,60296.0,137.6884,137.7073,137.5559,137.6032,60296.0
2017-09-27 15:00:00,145.4,145.64,145.4,145.57,67410.0,137.6221,137.8493,137.6221,137.783,67410.0
2017-09-27 15:30:00,145.56,145.68,144.16,144.36,404242.0,137.7736,137.8872,136.4485,136.6378,404242.0
2017-09-28 09:30:00,143.46,144.01,142.92,143.72,119675.0,135.7859,136.3065,135.2748,136.032,119675.0
2017-09-28 10:00:00,143.69,144.02,143.15,143.51,90540.0,136.0036,136.316,135.4925,135.8332,90540.0
2017-09-28 10:30:00,143.46,143.79,143.21,143.21,60545.0,135.7859,136.0983,135.5493,135.5493,60545.0
2017-09-28 11:00:00,143.22,143.38,143.06,143.21,56595.0,135.5588,135.7102,135.4073,135.5493,56595.0
2017-09-28 11:30:00,143.25,143.28,142.63,142.81,96897.0,135.5871,135.6155,135.0003,135.1707,96897.0
2017-09-28 12:00:00,142.8,142.92,141.6,142.69,139331.0,135.1612,135.2748,134.0254,135.0571,139331.0
2017-09-28 12:30:00,142.69,142.7,142.35,142.5,66421.0,135.0571,135.0666,134.7353,134.8773,66421.0
2017-09-28 13:00:00,142.53,142.58,142.24,142.35,81938.0,134.9057,134.953,134.6312,134.7353,81938.0
2017-09-28 13:30:00,142.36,142.43,142.09,142.38,91367.0,134.7448,134.811,134.4892,134.7637,91367.0
2017-09-28 14:00:00,142.36,142.61,142.33,142.52,118423.0,134.7448,134.9814,134.7164,134.8962,118423.0
2017-09-28 14:30:00,142.51,142.51,142.07,142.07,89418.0,134.8867,134.8867,134.4703,134.4703,89418.0
2017-09-28 15:00:00,142.07,142.52,142.06,142.18,109587.0,134.4703,134.8962,134.4608,134.5744,109587.0
2017-09-28 15:30:00,142.19,142.48,142.06,142.31,277502.0,134.5839,134.8583,134.4608,134.6974,277502.0
2017-09-29 09:30:00,142.18,142.92,142.01,142.53,128237.0,134.5744,135.2748,134.4135,134.9057,128237.0
2017-09-29 10:00:00,142.42,142.54,141.31,141.31,147576.0,134.8015,134.9151,133.7509,133.7509,147576.0
2017-09-29 10:30:00,141.33,141.43,140.51,140.56,266531.0,133.7699,133.8645,132.9937,133.041,266531.0
2017-09-29 11:00:00,140.58,141.65,140.37,141.37,219027.0,133.06,134.0727,132.8612,133.8077,219027.0
2017-09-29 11:30:00,141.28,141.68,140.91,141.48,98915.0,133.7225,134.1011,133.3723,133.9118,98915.0
2017-09-29 12:00:00,141.51,141.57,141.18,141.28,66918.0,133.9402,133.997,133.6279,133.7225,66918.0
2017-09-29 12:30:00,141.32,141.54,141.17,141.39,60969.0,133.7604,133.9686,133.6184,133.8266,60969.0
2017-09-29 13:00:00,141.42,141.51,141.32,141.37,64309.0,133.855,133.9402,133.7604,133.8077,64309.0
2017-09-29 13:30:00,141.4,141.52,141.1,141.37,68887.0,133.8361,133.9497,133.5522,133.8077,68887.0
2017-09-29 14:00:00,141.39,141.53,141.08,141.45,69100.0,133.8266,133.9592,133.5332,133.8834,69100.0
2017-09-29 14:30:00,141.47,141.64,141.33,141.54,75526.0,133.9024,134.0633,133.7699,133.9686,75526.0
2017-09-29 15:00:00,141.56,141.93,141.53,141.7,144069.0,133.9876,134.3378,133.9592,134.1201,144069.0
2017-09-29 15:30:00,141.72,142.36,141.62,142.12,332216.0,134.139,134.7448,134.0443,134.5176,332216.0
2017-10-02 09:30:00,142.26,143.27,142.0,142.85,100704.0,134.6501,135.6061,134.404,135.2085,100704.0
2017-10-02 10:00:00,142.91,143.29,142.58,143.08,76754.0,135.2653,135.625,134.953,135.4262,76754.0
2017-10-02 10:30:00,143.04,143.26,142.83,142.9,55091.0,135.3884,135.5966,135.1896,135.2559,55091.0
2017-10-02 11:00:00,142.92,142.99,142.39,142.43,68596.0,135.2748,135.3411,134.7732,134.811,68596.0
2017-10-02 11:30:00,142.43,142.55,141.52,141.75,93435.0,134.811,134.9246,133.9497,134.1674,93435.0
2017-10-02 12:00:00,141.68,141.88,141.26,141.67,112050.0,134.1011,134.2904,133.7036,134.0917,112050.0
2017-10-02 12:30:00,141.71,141.8,141.57,141.74,49019.0,134.1295,134.2147,133.997,134.1579,49019.0
2017-10-02 13:00:00,141.79,141.8,141.69,141.76,43848.0,134.2052,134.2147,134.1106,134.1769,43848.0
2017-10-02 13:30:00,141.78,141.78,141.37,141.37,70460.0,134.1958,134.1958,133.8077,133.8077,70460.0
2017-10-02 14:00:00,141.38,141.57,141.18,141.43,96666.0,133.8172,133.997,133.6279,133.8645,96666.0
2017-10-02 14:30:00,141.43,141.76,141.43,141.44,94610.0,133.8645,134.1769,133.8645,133.874,94610.0
2017-10-02 15:00:00,141.45,141.76,141.35,141.75,120210.0,133.8834,134.1769,133.7888,134.1674,120210.0
2017-10-02 15:30:00,141.75,141.79,141.54,141.73,257078.0,134.1674,134.2052,133.9686,134.1485,257078.0
2017-10-03 09:30:00,141.77,142.3,141.31,141.76,125644.0,134.1863,134.688,133.7509,134.1769,125644.0
2017-10-03 10:00:00,141.85,142.22,141.59,141.6,83205.0,134.262,134.6122,134.0159,134.0254,83205.0
2017-10-03 10:30:00,141.55,141.94,141.42,141.87,95481.0,133.9781,134.3472,133.855,134.281,95481.0
2017-10-03 11:00:00,141.87,142.09,141.75,142.06,48212.0,134.281,134.4892,134.1674,134.4608,48212.0
2017-10-03 11:30:00,142.07,142.17,141.7,142.01,51813.0,134.4703,134.5649,134.1201,134.4135,51813.0
2017-10-03 12:00:00,141.95,142.17,141.86,142.13,27309.0,134.3567,134.5649,134.2715,134.5271,27309.0
2017-10-03 12:30:00,142.14,142.14,141.95,142.04,31586.0,134.5365,134.5365,134.3567,134.4419,31586.0
2017-10-03 13:00:00,142.02,142.13,141.6,141.62,62364.0,134.4229,134.5271,134.0254,134.0443,62364.0
2017-10-03 13:30:00,141.68,142.05,141.48,142.0,72327.0,134.1011,134.4513,133.9118,134.404,72327.0
2017-10-03 14:00:00,142.01,142.08,141.66,141.88,42690.0,134.4135,134.4797,134.0822,134.2904,42690.0
2017-10-03 14:30:00,141.88,141.92,141.67,141.78,73312.0,134.2904,134.3283,134.0917,134.1958,73312.0
2017-10-03 15:00:00,141.74,142.11,141.71,142.0,88593.0,134.1579,134.5081,134.1295,134.404,88593.0
2017-10-03 15:30:00,141.99,142.09,141.76,141.84,178873.0,134.3945,134.4892,134.1769,134.2526,178873.0
2017-10-04 09:30:00,141.75,142.18,140.23,140.23,77160.0,134.1674,134.5744,132.7287,132.7287,77160.0
2017-10-04 10:00:00,140.28,140.98,140.24,140.4,74134.0,132.776,133.4386,132.7382,132.8896,74134.0
2017-10-04 10:30:00,140.39,140.64,140.21,140.36,79055.0,132.8801,133.1168,132.7098,132.8517,79055.0
2017-10-04 11:00:00,140.37,140.79,140.32,140.53,89546.0,132.8612,133.2587,132.8139,133.0126,89546.0
2017-10-04 11:30:00,140.56,141.62,140.54,141.58,88046.0,133.041,134.0443,133.0221,134.0065,88046.0
2017-10-04 12:00:00,141.61,141.93,140.91,141.48,227536.0,134.0349,134.3378,133.3723,133.9118,227536.0
2017-10-04 12:30:00,141.46,141.69,141.19,141.5,78082.0,133.8929,134.1106,133.6373,133.9308,78082.0
2017-10-04 13:00:00,141.46,141.88,141.46,141.77,39712.0,133.8929,134.2904,133.8929,134.1863,39712.0
2017-10-04 13:30:00,141.76,141.88,141.48,141.7,38018.0,134.1769,134.2904,133.9118,134.1201,38018.0
2017-10-04 14:00:00,141.71,142.18,141.33,142.18,115991.0,134.1295,134.5744,133.7699,134.5744,115991.0
2017-10-04 14:30:00,142.19,142.67,142.17,142.67,57578.0,134.5839,135.0382,134.5649,135.0382,57578.0
2017-10-04 15:00:00,142.64,142.68,142.37,142.67,91285.0,135.0098,135.0476,134.7542,135.0382,91285.0
2017-10-04 15:30:00,142.67,142.89,142.59,142.66,219335.0,135.0382,135.2464,134.9625,135.0287,219335.0
2017-10-05 09:30:00,142.99,143.13,142.14,142.14,45319.0,135.3411,135.4736,134.5365,134.5365,45319.0
2017-10-05 10:00:00,142.15,142.69,142.04,142.55,62705.0,134.546,135.0571,134.4419,134.9246,62705.0
2017-10-05 10:30:00,142.54,142.78,142.28,142.28,96929.0,134.9151,135.1423,134.669,134.669,96929.0
2017-10-05 11:00:00,142.34,142.43,142.02,142.25,66385.0,134.7258,134.811,134.4229,134.6406,66385.0
2017-10-05 11:30:00,142.22,142.43,142.16,142.4,47233.0,134.6122,134.811,134.5555,134.7826,47233.0
2017-10-05 12:00:00,142.4,142.99,142.37,142.87,33784.0,134.7826,135.3411,134.7542,135.2275,33784.0
2017-10-05 12:30:00,142.87,142.91,142.63,142.66,27664.0,135.2275,135.2653,135.0003,135.0287,27664.0
2017-10-05 13:00:00,142.71,142.72,142.39,142.65,42926.0,135.076,135.0855,134.7732,135.0192,42926.0
2017-10-05 13:30:00,142.67,142.77,142.61,142.67,26853.0,135.0382,135.1328,134.9814,135.0382,26853.0
2017-10-05 14:00:00,142.65,142.68,142.52,142.62,38318.0,135.0192,135.0476,134.8962,134.9908,38318.0
2017-10-05 14:30:00,142.62,143.11,142.61,143.07,46379.0,134.9908,135.4546,134.9814,135.4168,46379.0
2017-10-05 15:00:00,143.08,143.13,142.89,142.98,62975.0,135.4262,135.4736,135.2464,135.3316,62975.0
2017-10-05 15:30:00,142.98,143.0,142.67,142.87,162157.0,135.3316,135.3505,135.0382,135.2275,162157.0
2017-10-06 09:30:00,142.35,142.69,142.04,142.5,66727.0,135.0997,135.4224,134.8055,135.2421,66727.0
2017-10-06 10:00:00,142.55,143.32,142.55,143.31,50313.0,135.2896,136.0203,135.2896,136.0108,50313.0
2017-10-06 10:30:00,143.26,143.26,142.66,142.99,39858.0,135.9634,135.9634,135.394,135.7071,39858.0
2017-10-06 11:00:00,143.02,143.1,142.81,143.09,34557.0,135.7356,135.8115,135.5363,135.8021,34557.0
2017-10-06 11:30:00,143.06,143.46,142.92,143.26,44297.0,135.7736,136.1532,135.6407,135.9634,44297.0
2017-10-06 12:00:00,143.17,143.17,142.96,143.16,17113.0,135.878,135.878,135.6787,135.8685,17113.0
2017-10-06 12:30:00,143.21,143.33,143.04,143.09,14079.0,135.9159,136.0298,135.7546,135.8021,14079.0
2017-10-06 13:00:00,143.12,143.28,142.97,143.25,17964.0,135.8305,135.9824,135.6882,135.9539,17964.0
2017-10-06 13:30:00,143.23,143.57,143.23,143.57,23916.0,135.9349,136.2576,135.9349,136.2576,23916.0
2017-10-06 14:00:00,143.54,143.67,143.42,143.67,36160.0,136.2291,136.3525,136.1152,136.3525,36160.0
2017-10-06 14:30:00,143.68,144.03,143.64,144.01,49697.0,136.362,136.6942,136.324,136.6752,49697.0
2017-10-06 15:00:00,144.04,144.04,143.94,144.02,56173.0,136.7037,136.7037,136.6088,136.6847,56173.0
2017-10-06 15:30:00,144.01,144.24,143.94,144.18,173121.0,136.6752,136.8935,136.6088,136.8365,173121.0
2017-10-09 09:30:00,144.34,144.34,143.41,143.87,42622.0,136.9884,136.9884,136.1058,136.5423,42622.0
2017-10-09 10:00:00,143.74,143.85,143.44,143.59,19654.0,136.4189,136.5233,136.1342,136.2766,19654.0
2017-10-09 10:30:00,143.6,143.8,143.49,143.76,35231.0,136.2861,136.4759,136.1817,136.4379,35231.0
2017-10-09 11:00:00,143.8,143.99,143.78,143.83,35392.0,136.4759,136.6562,136.4569,136.5044,35392.0
2017-10-09 11:30:00,143.83,144.04,143.81,144.01,19974.0,136.5044,136.7037,136.4854,136.6752,19974.0
2017-10-09 12:00:00,144.01,144.31,143.96,144.08,19147.0,136.6752,136.9599,136.6277,136.7416,19147.0
2017-10-09 12:30:00,144.07,144.21,143.99,144.07,13174.0,136.7321,136.865,136.6562,136.7321,13174.0
2017-10-09 13:00:00,144.01,144.01,143.87,143.87,13281.0,136.6752,136.6752,136.5423,136.5423,13281.0
2017-10-09 13:30:00,143.86,143.94,143.77,143.79,24680.0,136.5328,136.6088,136.4474,136.4664,24680.0
2017-10-09 14:00:00,143.81,144.11,143.76,144.06,34604.0,136.4854,136.7701,136.4379,136.7226,34604.0
2017-10-09 14:30:00,144.07,144.09,143.92,143.99,49291.0,136.7321,136.7511,136.5898,136.6562,49291.0
2017-10-09 15:00:00,143.95,143.96,143.69,143.75,42315.0,136.6183,136.6277,136.3715,136.4284,42315.0
2017-10-09 15:30:00,143.77,144.01,143.53,143.96,104683.0,136.4474,136.6752,136.2196,136.6277,104683.0
2017-10-10 09:30:00,143.95,144.72,143.88,144.17,52034.0,136.6183,137.349,136.5518,136.827,52034.0
2017-10-10 10:00:00,144.2,144.44,143.74,143.81,34548.0,136.8555,137.0833,136.4189,136.4854,34548.0
2017-10-10 10:30:00,143.87,144.02,143.68,143.71,26622.0,136.5423,136.6847,136.362,136.3905,26622.0
2017-10-10 11:00:00,143.68,143.92,143.51,143.57,49076.0,136.362,136.5898,136.2007,136.2576,49076.0
2017-10-10 11:30:00,143.52,143.85,143.52,143.56,34190.0,136.2102,136.5233,136.2102,136.2481,34190.0
2017-10-10 12:00:00,143.52,143.71,143.46,143.68,23257.0,136.2102,136.3905,136.1532,136.362,23257.0
2017-10-10 12:30:00,143.64,143.79,143.47,143.57,27838.0,136.324,136.4664,136.1627,136.2576,27838.0
2017-10-10 13:00:00,143.58,143.94,143.53,143.92,18867.0,136.2671,136.6088,136.2196,136.5898,18867.0
2017-10-10 13:30:00,143.92,143.97,143.73,143.9,19661.0,136.5898,136.6372,136.4095,136.5708,19661.0
2017-10-10 14:00:00,143.94,144.31,143.85,144.17,116873.0,136.6088,136.9599,136.5233,136.827,116873.0
2017-10-10 14:30:00,144.13,144.29,143.97,144.18,38225.0,136.7891,136.9409,136.6372,136.8365,38225.0
2017-10-10 15:00:00,144.19,144.25,144.0,144.06,55834.0,136.846,136.903,136.6657,136.7226,55834.0
2017-10-10 15:30:00,144.04,144.22,144.04,144.19,91424.0,136.7037,136.8745,136.7037,136.846,91424.0
2017-10-11 09:30:00,144.17,144.17,143.38,143.91,38614.0,136.827,136.827,136.0773,136.5803,38614.0
2017-10-11 10:00:00,143.79,144.68,143.74,144.47,49523.0,136.4664,137.3111,136.4189,137.1118,49523.0
2017-10-11 10:30:00,144.49,144.5,144.04,144.04,37643.0,137.1307,137.1402,136.7037,136.7037,37643.0
2017-10-11 11:00:00,144.03,144.06,143.35,143.4,83048.0,136.6942,136.7226,136.0488,136.0963,83048.0
2017-10-11 11:30:00,143.39,143.6,143.18,143.32,42888.0,136.0868,136.2861,135.8875,136.0203,42888.0
2017-10-11 12:00:00,143.32,143.84,143.28,143.77,32660.0,136.0203,136.5139,135.9824,136.4474,32660.0
2017-10-11 12:30:00,143.7,143.7,143.36,143.46,15409.0,136.381,136.381,136.0583,136.1532,15409.0
2017-10-11 13:00:00,143.44,143.5,143.25,143.35,18511.0,136.1342,136.1912,135.9539,136.0488,18511.0
2017-10-11 13:30:00,143.34,143.58,143.34,143.49,66400.0,136.0393,136.2671,136.0393,136.1817,66400.0
2017-10-11 14:00:00,143.49,144.02,143.49,143.97,32110.0,136.1817,136.6847,136.1817,136.6372,32110.0
2017-10-11 14:30:00,144.0,144.04,143.57,143.58,45963.0,136.6657,136.7037,136.2576,136.2671,45963.0
2017-10-11 15:00:00,143.58,143.86,143.51,143.74,44994.0,136.2671,136.5328,136.2007,136.4189,44994.0
2017-10-11 15:30:00,143.73,143.89,143.53,143.64,137835.0,136.4095,136.5613,136.2196,136.324,137835.0
2017-10-12 09:30:00,143.65,144.75,143.46,144.08,96208.0,136.3335,137.3775,136.1532,136.7416,96208.0
2017-10-12 10:00:00,144.09,145.0,144.06,144.5,58734.0,136.7511,137.6148,136.7226,137.1402,58734.0
2017-10-12 10:30:00,144.5,144.85,144.39,144.64,48130.0,137.1402,137.4724,137.0358,137.2731,48130.0
2017-10-12 11:00:00,144.6,144.91,144.44,144.84,31800.0,137.2351,137.5294,137.0833,137.4629,31800.0
2017-10-12 11:30:00,144.86,144.92,144.58,144.8,63747.0,137.4819,137.5388,137.2162,137.425,63747.0
2017-10-12 12:00:00,144.83,145.07,144.8,145.07,28307.0,137.4534,137.6812,137.425,137.6812,28307.0
2017-10-12 12:30:00,145.06,145.17,145.0,145.16,25591.0,137.6717,137.7761,137.6148,137.7666,25591.0
2017-10-12 13:00:00,145.17,145.51,145.12,145.31,22488.0,137.7761,138.0988,137.7287,137.909,22488.0
2017-10-12 13:30:00,145.31,145.47,145.26,145.4,27238.0,137.909,138.0608,137.8615,137.9944,27238.0
2017-10-12 14:00:00,145.39,145.52,145.27,145.32,34338.0,137.9849,138.1083,137.871,137.9185,34338.0
2017-10-12 14:30:00,145.33,145.6,145.29,145.58,42631.0,137.928,138.1842,137.89,138.1652,42631.0
2017-10-12 15:00:00,145.6,145.79,145.35,145.37,69735.0,138.1842,138.3645,137.9469,137.9659,69735.0
2017-10-12 15:30:00,145.37,145.93,145.29,145.85,267936.0,137.9659,138.4974,137.89,138.4215,267936.0
2017-10-13 09:30:00,146.81,146.99,146.04,146.46,123868.0,139.3326,139.5034,138.6018,139.0004,123868.0
2017-10-13 10:00:00,146.5,146.55,146.01,146.24,50200.0,139.0384,139.0858,138.5733,138.7916,50200.0
2017-10-13 10:30:00,146.27,146.32,145.81,145.86,46652.0,138.8201,138.8675,138.3835,138.431,46652.0
2017-10-13 11:00:00,145.84,145.85,145.25,145.67,34784.0,138.412,138.4215,137.852,138.2506,34784.0
2017-10-13 11:30:00,145.7,145.77,145.34,145.63,41009.0,138.2791,138.3456,137.9375,138.2127,41009.0
2017-10-13 12:00:00,145.56,145.8,145.55,145.71,17894.0,138.1463,138.374,138.1368,138.2886,17894.0
2017-10-13 12:30:00,145.73,145.78,145.59,145.69,29812.0,138.3076,138.355,138.1747,138.2696,29812.0
2017-10-13 13:00:00,145.7,145.84,145.61,145.73,37747.0,138.2791,138.412,138.1937,138.3076,37747.0
2017-10-13 13:30:00,145.76,145.78,145.47,145.53,30322.0,138.3361,138.355,138.0608,138.1178,30322.0
2017-10-13 14:00:00,145.53,145.77,145.5,145.59,32063.0,138.1178,138.3456,138.0893,138.1747,32063.0
2017-10-13 14:30:00,145.62,145.73,145.45,145.58,33055.0,138.2032,138.3076,138.0419,138.1652,33055.0
2017-10-13 15:00:00,145.58,145.8,145.54,145.68,39899.0,138.1652,138.374,138.1273,138.2601,39899.0
2017-10-13 15:30:00,145.68,145.77,145.52,145.65,113506.0,138.2601,138.3456,138.1083,138.2317,113506.0
2017-10-16 09:30:00,146.0,146.0,145.09,145.13,45982.0,138.5638,138.5638,137.7002,137.7382,45982.0
2017-10-16 10:00:00,145.12,145.5,145.12,145.38,26092.0,137.7287,138.0893,137.7287,137.9754,26092.0
2017-10-16 10:30:00,145.33,145.44,145.05,145.07,23258.0,137.928,138.0324,137.6622,137.6812,23258.0
2017-10-16 11:00:00,145.05,145.15,145.04,145.07,20203.0,137.6622,137.7571,137.6527,137.6812,20203.0
2017-10-16 11:30:00,145.06,145.13,144.86,145.13,25617.0,137.6717,137.7382,137.4819,137.7382,25617.0
2017-10-16 12:00:00,145.13,145.14,144.79,145.01,13522.0,137.7382,137.7476,137.4155,137.6243,13522.0
2017-10-16 12:30:00,144.95,145.03,144.85,144.96,10374.0,137.5673,137.6432,137.4724,137.5768,10374.0
2017-10-16 13:00:00,144.97,145.15,144.81,145.07,19678.0,137.5863,137.7571,137.4345,137.6812,19678.0
2017-10-16 13:30:00,145.1,145.27,145.09,145.21,13201.0,137.7097,137.871,137.7002,137.8141,13201.0
2017-10-16 14:00:00,145.19,145.22,144.83,144.85,40371.0,137.7951,137.8236,137.4534,137.4724,40371.0
2017-10-16 14:30:00,144.87,145.12,144.81,145.05,32120.0,137.4914,137.7287,137.4345,137.6622,32120.0
2017-10-16 15:00:00,145.05,145.18,144.95,145.13,29889.0,137.6622,137.7856,137.5673,137.7382,29889.0
2017-10-16 15:30:00,145.13,145.17,144.64,144.74,183333.0,137.7382,137.7761,137.2731,137.368,183333.0
2017-10-17 09:30:00,144.78,145.64,144.52,145.17,54116.0,137.406,138.2222,137.1592,137.7761,54116.0
2017-10-17 10:00:00,145.14,145.47,145.07,145.1,88774.0,137.7476,138.0608,137.6812,137.7097,88774.0
2017-10-17 10:30:00,145.13,145.3,145.05,145.18,55489.0,137.7382,137.8995,137.6622,137.7856,55489.0
2017-10-17 11:00:00,145.17,145.41,145.17,145.39,40277.0,137.7761,138.0039,137.7761,137.9849,40277.0
2017-10-17 11:30:00,145.46,145.48,145.17,145.42,45503.0,138.0513,138.0703,137.7761,138.0134,45503.0
2017-10-17 12:00:00,145.36,145.45,145.17,145.4,52349.0,137.9564,138.0419,137.7761,137.9944,52349.0
2017-10-17 12:30:00,145.41,145.41,145.14,145.31,43033.0,138.0039,138.0039,137.7476,137.909,43033.0
2017-10-17 13:00:00,145.31,145.42,145.26,145.34,42925.0,137.909,138.0134,137.8615,137.9375,42925.0
2017-10-17 13:30:00,145.34,145.52,145.24,145.36,66807.0,137.9375,138.1083,137.8425,137.9564,66807.0
2017-10-17 14:00:00,145.38,145.61,145.37,145.49,57792.0,137.9754,138.1937,137.9659,138.0798,57792.0
2017-10-17 14:30:00,145.46,145.49,145.12,145.12,44341.0,138.0513,138.0798,137.7287,137.7287,44341.0
2017-10-17 15:00:00,145.11,145.22,145.07,145.15,63854.0,137.7192,137.8236,137.6812,137.7571,63854.0
2017-10-17 15:30:00,145.14,145.55,145.0,145.44,214658.0,137.7476,138.1368,137.6148,138.0324,214658.0
2017-10-18 09:30:00,145.61,145.9,145.14,145.27,26580.0,138.1937,138.4689,137.7476,137.871,26580.0
2017-10-18 10:00:00,145.23,145.49,145.22,145.49,42637.0,137.8331,138.0798,137.8236,138.0798,42637.0
2017-10-18 10:30:00,145.42,146.06,145.42,146.06,27240.0,138.0134,138.6208,138.0134,138.6208,27240.0
2017-10-18 11:00:00,146.01,146.21,145.66,145.83,43724.0,138.5733,138.7631,138.2412,138.4025,43724.0
2017-10-18 11:30:00,145.76,146.07,145.72,145.86,19419.0,138.3361,138.6303,138.2981,138.431,19419.0
2017-10-18 12:00:00,145.85,145.97,145.75,145.92,26462.0,138.4215,138.5354,138.3266,138.4879,26462.0
2017-10-18 12:30:00,145.9,145.9,145.69,145.74,31098.0,138.4689,138.4689,138.2696,138.3171,31098.0
2017-10-18 13:00:00,145.75,145.97,145.63,145.97,31245.0,138.3266,138.5354,138.2127,138.5354,31245.0
2017-10-18 13:30:00,145.97,146.46,145.91,146.13,33110.0,138.5354,139.0004,138.4784,138.6872,33110.0
2017-10-18 14:00:00,146.14,146.43,145.91,146.14,47213.0,138.6967,138.9719,138.4784,138.6967,47213.0
2017-10-18 14:30:00,146.15,146.2,145.7,145.87,36468.0,138.7062,138.7537,138.2791,138.4405,36468.0
2017-10-18 15:00:00,145.87,146.01,145.75,145.85,39759.0,138.4405,138.5733,138.3266,138.4215,39759.0
2017-10-18 15:30:00,145.83,145.95,145.41,145.81,208604.0,138.4025,138.5164,138.0039,138.3835,208604.0
2017-10-19 09:30:00,145.4,146.62,145.37,145.74,75186.0,137.9944,139.1523,137.9659,138.3171,75186.0
2017-10-19 10:00:00,145.78,145.88,145.39,145.73,39922.0,138.355,138.45,137.9849,138.3076,39922.0
2017-10-19 10:30:00,145.74,146.3,145.67,146.13,43440.0,138.3171,138.8486,138.2506,138.6872,43440.0
2017-10-19 11:00:00,146.1,146.42,145.95,146.29,39680.0,138.6587,138.9624,138.5164,138.8391,39680.0
2017-10-19 11:30:00,146.29,146.4,145.92,146.27,45519.0,138.8391,138.9435,138.4879,138.8201,45519.0
2017-10-19 12:00:00,146.27,146.27,146.03,146.15,27025.0,138.8201,138.8201,138.5923,138.7062,27025.0
2017-10-19 12:30:00,146.14,146.14,145.85,145.95,16645.0,138.6967,138.6967,138.4215,138.5164,16645.0
2017-10-19 13:00:00,145.95,146.15,145.95,146.12,18887.0,138.5164,138.7062,138.5164,138.6777,18887.0
2017-10-19 13:30:00,146.15,146.23,146.03,146.09,24551.0,138.7062,138.7821,138.5923,138.6493,24551.0
2017-10-19 14:00:00,146.09,146.41,146.04,146.3,28144.0,138.6493,138.953,138.6018,138.8486,28144.0
2017-10-19 14:30:00,146.3,146.63,146.3,146.56,28419.0,138.8486,139.1618,138.8486,139.0953,28419.0
2017-10-19 15:00:00,146.54,146.61,146.33,146.45,49103.0,139.0763,139.1428,138.877,138.9909,49103.0
2017-10-19 15:30:00,146.44,146.65,146.29,146.65,152020.0,138.9814,139.1807,138.8391,139.1807,152020.0
2017-10-20 09:30:00,147.06,147.96,146.46,147.75,105945.0,139.5699,140.424,139.0004,140.2247,105945.0
2017-10-20 10:00:00,147.69,147.83,147.42,147.46,35830.0,140.1678,140.3006,139.9115,139.9495,35830.0
2017-10-20 10:30:00,147.51,147.51,147.05,147.27,37506.0,139.9969,139.9969,139.5604,139.7692,37506.0
2017-10-20 11:00:00,147.24,147.49,147.22,147.34,46637.0,139.7407,139.978,139.7217,139.8356,46637.0
2017-10-20 11:30:00,147.31,147.46,147.24,147.42,29191.0,139.8071,139.9495,139.7407,139.9115,29191.0
2017-10-20 12:00:00,147.39,147.7,147.38,147.69,18144.0,139.883,140.1773,139.8736,140.1678,18144.0
2017-10-20 12:30:00,147.73,147.93,147.6,147.87,35238.0,140.2057,140.3955,140.0823,140.3386,35238.0
2017-10-20 13:00:00,147.88,148.02,147.83,147.91,13384.0,140.3481,140.481,140.3006,140.3766,13384.0
2017-10-20 13:30:00,147.91,148.1,147.88,148.06,25581.0,140.3766,140.5569,140.3481,140.5189,25581.0
2017-10-20 14:00:00,148.09,148.33,147.96,148.26,41038.0,140.5474,140.7752,140.424,140.7087,41038.0
2017-10-20 14:30:00,148.26,148.42,148.12,148.22,85016.0,140.7087,140.8606,140.5759,140.6708,85016.0
2017-10-20 15:00:00,148.18,148.32,147.85,147.86,66561.0,140.6328,140.7657,140.3196,140.3291,66561.0
2017-10-20 15:30:00,147.86,148.04,147.65,147.93,159423.0,140.3291,140.4999,140.1298,140.3955,159423.0
2017-10-23 09:30:00,148.53,148.89,147.84,148.46,36920.0,140.965,141.3066,140.3101,140.8985,36920.0
2017-10-23 10:00:00,148.42,148.58,148.02,148.5,34696.0,140.8606,141.0124,140.481,140.9365,34696.0
2017-10-23 10:30:00,148.53,148.58,148.16,148.16,30777.0,140.965,141.0124,140.6138,140.6138,30777.0
2017-10-23 11:00:00,148.2,148.38,148.15,148.34,21779.0,140.6518,140.8226,140.6043,140.7847,21779.0
2017-10-23 11:30:00,148.33,148.55,148.28,148.41,29836.0,140.7752,140.984,140.7277,140.8511,29836.0
2017-10-23 12:00:00,148.4,148.4,148.15,148.2,20457.0,140.8416,140.8416,140.6043,140.6518,20457.0
2017-10-23 12:30:00,148.24,148.25,148.04,148.07,14374.0,140.6898,140.6992,140.4999,140.5284,14374.0
2017-10-23 13:00:00,148.1,148.19,148.04,148.06,10555.0,140.5569,140.6423,140.4999,140.5189,10555.0
2017-10-23 13:30:00,148.09,148.09,147.77,147.77,20123.0,140.5474,140.5474,140.2437,140.2437,20123.0
2017-10-23 14:00:00,147.8,147.81,147.36,147.5,31881.0,140.2722,140.2817,139.8546,139.9874,31881.0
2017-10-23 14:30:00,147.48,147.75,147.38,147.53,22042.0,139.9685,140.2247,139.8736,140.0159,22042.0
2017-10-23 15:00:00,147.52,147.55,147.17,147.23,47305.0,140.0064,140.0349,139.6742,139.7312,47305.0
2017-10-23 15:30:00,147.24,147.43,146.96,147.38,160354.0,139.7407,139.921,139.4749,139.8736,160354.0
2017-10-24 09:30:00,147.09,147.09,145.83,146.3,151048.0,139.5983,139.5983,138.4025,138.8486,151048.0
2017-10-24 10:00:00,146.31,146.92,146.26,146.89,34619.0,138.8581,139.437,138.8106,139.4085,34619.0
2017-10-24 10:30:00,146.89,147.34,146.8,147.31,41754.0,139.4085,139.8356,139.3231,139.8071,41754.0
2017-10-24 11:00:00,147.28,147.8,147.28,147.74,94626.0,139.7786,140.2722,139.7786,140.2152,94626.0
2017-10-24 11:30:00,147.66,147.7,147.38,147.68,19566.0,140.1393,140.1773,139.8736,140.1583,19566.0
2017-10-24 12:00:00,147.69,148.07,147.64,148.07,41764.0,140.1678,140.5284,140.1203,140.5284,41764.0
2017-10-24 12:30:00,148.08,148.26,148.03,148.12,68742.0,140.5379,140.7087,140.4904,140.5759,68742.0
2017-10-24 13:00:00,148.12,148.41,148.05,148.18,43480.0,140.5759,140.8511,140.5094,140.6328,43480.0
2017-10-24 13:30:00,148.18,148.35,147.99,148.16,33134.0,140.6328,140.7941,140.4525,140.6138,33134.0
2017-10-24 14:00:00,148.16,148.38,148.05,148.36,43929.0,140.6138,140.8226,140.5094,140.8036,43929.0
2017-10-24 14:30:00,148.35,148.51,148.13,148.18,44250.0,140.7941,140.946,140.5854,140.6328,44250.0
2017-10-24 15:00:00,148.18,148.42,147.96,148.4,55413.0,140.6328,140.8606,140.424,140.8416,55413.0
2017-10-24 15:30:00,148.39,148.62,148.16,148.61,186388.0,140.8321,141.0504,140.6138,141.0409,186388.0
2017-10-25 09:30:00,148.35,148.73,148.22,148.7,35728.0,140.7941,141.1548,140.6708,141.1263,35728.0
2017-10-25 10:00:00,148.74,149.08,148.47,149.08,29148.0,141.1643,141.487,140.908,141.487,29148.0
2017-10-25 10:30:00,149.0,149.26,148.69,149.19,44604.0,141.411,141.6578,141.1168,141.5914,44604.0
2017-10-25 11:00:00,149.14,149.16,148.73,148.99,68982.0,141.5439,141.5629,141.1548,141.4016,68982.0
2017-10-25 11:30:00,149.02,149.05,148.54,148.81,29862.0,141.43,141.4585,140.9745,141.2307,29862.0
2017-10-25 12:00:00,148.85,148.96,147.97,148.03,68223.0,141.2687,141.3731,140.4335,140.4904,68223.0
2017-10-25 12:30:00,148.0,148.82,147.99,148.82,67193.0,140.462,141.2402,140.4525,141.2402,67193.0
2017-10-25 13:00:00,148.76,149.38,148.65,149.32,44914.0,141.1833,141.7717,141.0789,141.7147,44914.0
2017-10-25 13:30:00,149.34,149.59,149.29,149.48,42158.0,141.7337,141.971,141.6863,141.8666,42158.0
2017-10-25 14:00:00,149.47,149.73,149.43,149.55,50818.0,141.8571,142.1039,141.8191,141.933,50818.0
2017-10-25 14:30:00,149.55,149.62,149.34,149.44,53165.0,141.933,141.9995,141.7337,141.8286,53165.0
2017-10-25 15:00:00,149.45,149.5,149.23,149.43,41822.0,141.8381,141.8856,141.6293,141.8191,41822.0
2017-10-25 15:30:00,149.42,149.74,149.08,149.52,154274.0,141.8097,142.1134,141.487,141.9046,154274.0
2017-10-26 09:30:00,150.05,150.56,149.43,150.51,70949.0,142.4076,142.8916,141.8191,142.8441,70949.0
2017-10-26 10:00:00,150.43,150.86,150.12,150.75,39937.0,142.7682,143.1763,142.474,143.0719,39937.0
2017-10-26 10:30:00,150.67,151.35,150.52,151.15,54126.0,142.996,143.6414,142.8536,143.4515,54126.0
2017-10-26 11:00:00,151.17,151.67,151.17,151.6,112185.0,143.4705,143.9451,143.4705,143.8786,112185.0
2017-10-26 11:30:00,151.53,151.68,151.2,151.34,73689.0,143.8122,143.9545,143.499,143.6319,73689.0
2017-10-26 12:00:00,151.38,151.53,151.18,151.4,57725.0,143.6698,143.8122,143.48,143.6888,57725.0
2017-10-26 12:30:00,151.37,151.41,150.99,151.34,57972.0,143.6603,143.6983,143.2997,143.6319,57972.0
2017-10-26 13:00:00,151.36,151.94,151.28,151.86,50194.0,143.6508,144.2013,143.5749,144.1254,50194.0
2017-10-26 13:30:00,151.87,151.95,151.42,151.64,48830.0,144.1349,144.2108,143.7078,143.9166,48830.0
2017-10-26 14:00:00,151.65,151.67,151.36,151.62,41247.0,143.9261,143.9451,143.6508,143.8976,41247.0
2017-10-26 14:30:00,151.63,151.78,151.34,151.34,29458.0,143.9071,144.0495,143.6319,143.6319,29458.0
2017-10-26 15:00:00,151.39,151.67,151.23,151.61,54552.0,143.6793,143.9451,143.5275,143.8881,54552.0
2017-10-26 15:30:00,151.59,151.73,151.3,151.33,143330.0,143.8691,144.002,143.5939,143.6224,143330.0
2017-10-27 09:30:00,151.4,151.88,151.01,151.01,75080.0,143.6888,144.1444,143.3187,143.3187,75080.0
2017-10-27 10:00:00,151.01,151.69,150.82,151.04,49018.0,143.3187,143.964,143.1383,143.3471,49018.0
2017-10-27 10:30:00,151.01,151.5,151.0,151.05,45372.0,143.3187,143.7837,143.3092,143.3566,45372.0
2017-10-27 11:00:00,151.01,151.42,150.96,151.32,37977.0,143.3187,143.7078,143.2712,143.6129,37977.0
2017-10-27 11:30:00,151.39,151.7,151.37,151.6,33362.0,143.6793,143.9735,143.6603,143.8786,33362.0
2017-10-27 12:00:00,151.62,152.16,151.58,151.9,50792.0,143.8976,144.4101,143.8596,144.1633,50792.0
2017-10-27 12:30:00,151.93,152.52,151.92,152.51,28416.0,144.1918,144.7518,144.1823,144.7423,28416.0
2017-10-27 13:00:00,152.51,153.0,152.42,152.82,57854.0,144.7423,145.2073,144.6569,145.0365,57854.0
2017-10-27 13:30:00,152.86,153.44,152.82,153.4,60768.0,145.0744,145.6249,145.0365,145.5869,60768.0
2017-10-27 14:00:00,153.39,153.47,153.11,153.41,49941.0,145.5774,145.6534,145.3117,145.5964,49941.0
2017-10-27 14:30:00,153.38,153.57,153.17,153.48,52478.0,145.568,145.7483,145.3687,145.6629,52478.0
2017-10-27 15:00:00,153.47,153.83,153.33,153.79,71164.0,145.6534,145.995,145.5205,145.9571,71164.0
2017-10-27 15:30:00,153.8,153.86,153.25,153.48,202473.0,145.9666,146.0235,145.4446,145.6629,202473.0
2017-10-30 09:30:00,153.17,153.26,151.51,151.55,63779.0,145.3687,145.4541,143.7932,143.8312,63779.0
2017-10-30 10:00:00,151.65,151.84,151.29,151.8,55616.0,143.9261,144.1064,143.5844,144.0684,55616.0
2017-10-30 10:30:00,151.81,151.85,151.5,151.65,47859.0,144.0779,144.1159,143.7837,143.9261,47859.0
2017-10-30 11:00:00,151.62,151.97,151.4,151.42,41826.0,143.8976,144.2298,143.6888,143.7078,41826.0
2017-10-30 11:30:00,151.35,151.49,151.12,151.16,32503.0,143.6414,143.7742,143.4231,143.461,32503.0
2017-10-30 12:00:00,151.12,151.12,150.38,150.73,33086.0,143.4231,143.4231,142.7208,143.0529,33086.0
2017-10-30 12:30:00,150.71,150.84,150.57,150.66,28724.0,143.0339,143.1573,142.9011,142.9865,28724.0
2017-10-30 13:00:00,150.67,151.36,150.67,151.03,24810.0,142.996,143.6508,142.996,143.3376,24810.0
2017-10-30 13:30:00,151.03,151.47,150.78,151.3,27561.0,143.3376,143.7552,143.1004,143.5939,27561.0
2017-10-30 14:00:00,151.27,151.53,151.27,151.43,37140.0,143.5654,143.8122,143.5654,143.7173,37140.0
2017-10-30 14:30:00,151.41,151.43,151.1,151.31,47529.0,143.6983,143.7173,143.4041,143.6034,47529.0
2017-10-30 15:00:00,151.29,151.52,151.2,151.4,64520.0,143.5844,143.8027,143.499,143.6888,64520.0
2017-10-30 15:30:00,151.4,151.75,151.29,151.46,133169.0,143.6888,144.021,143.5844,143.7457,133169.0
2017-10-31 09:30:00,151.78,151.78,150.88,151.03,47902.0,144.0495,144.0495,143.1953,143.3376,47902.0
2017-10-31 10:00:00,151.03,151.03,150.59,150.77,30571.0,143.3376,143.3376,142.9201,143.0909,30571.0
2017-10-31 10:30:00,150.78,151.0,150.59,150.96,56706.0,143.1004,143.3092,142.9201,143.2712,56706.0
2017-10-31 11:00:00,150.99,151.07,150.69,150.86,34432.0,143.2997,143.3756,143.015,143.1763,34432.0
2017-10-31 11:30:00,150.83,150.86,150.6,150.75,28310.0,143.1478,143.1763,142.9296,143.0719,28310.0
2017-10-31 12:00:00,150.75,150.78,150.51,150.61,48980.0,143.0719,143.1004,142.8441,142.939,48980.0
2017-10-31 12:30:00,150.63,151.61,150.63,151.59,28629.0,142.958,143.8881,142.958,143.8691,28629.0
2017-10-31 13:00:00,151.59,151.99,151.59,151.83,36635.0,143.8691,144.2488,143.8691,144.0969,36635.0
2017-10-31 13:30:00,151.84,151.85,151.49,151.52,15493.0,144.1064,144.1159,143.7742,143.8027,15493.0
2017-10-31 14:00:00,151.52,151.56,151.42,151.48,19909.0,143.8027,143.8407,143.7078,143.7647,19909.0
2017-10-31 14:30:00,151.49,151.5,151.15,151.26,24102.0,143.7742,143.7837,143.4515,143.5559,24102.0
2017-10-31 15:00:00,151.28,151.51,151.28,151.35,30990.0,143.5749,143.7932,143.5749,143.6414,30990.0
2017-10-31 15:30:00,151.37,151.37,150.9,151.05,110568.0,143.6603,143.6603,143.2143,143.3566,110568.0
2017-11-01 09:30:00,151.85,152.22,150.55,151.01,47065.0,144.1159,144.467,142.8821,143.3187,47065.0
2017-11-01 10:00:00,151.03,151.74,151.02,151.47,27321.0,143.3376,144.0115,143.3282,143.7552,27321.0
2017-11-01 10:30:00,151.54,151.57,151.09,151.15,33478.0,143.8217,143.8501,143.3946,143.4515,33478.0
2017-11-01 11:00:00,151.16,151.3,150.98,151.14,33565.0,143.461,143.5939,143.2902,143.442,33565.0
2017-11-01 11:30:00,151.15,151.31,150.85,150.92,40601.0,143.4515,143.6034,143.1668,143.2333,40601.0
2017-11-01 12:00:00,150.91,151.54,150.86,151.37,58593.0,143.2238,143.8217,143.1763,143.6603,58593.0
2017-11-01 12:30:00,151.32,151.47,151.17,151.31,31837.0,143.6129,143.7552,143.4705,143.6034,31837.0
2017-11-01 13:00:00,151.28,151.33,150.95,151.17,42137.0,143.5749,143.6224,143.2617,143.4705,42137.0
2017-11-01 13:30:00,151.08,151.47,150.99,151.46,18040.0,143.3851,143.7552,143.2997,143.7457,18040.0
2017-11-01 14:00:00,151.38,151.44,150.94,151.07,61870.0,143.6698,143.7268,143.2522,143.3756,61870.0
2017-11-01 14:30:00,151.06,151.52,151.06,151.17,45667.0,143.3661,143.8027,143.3661,143.4705,45667.0
2017-11-01 15:00:00,151.16,151.34,151.1,151.3,47577.0,143.461,143.6319,143.4041,143.5939,47577.0
2017-11-01 15:30:00,151.34,151.61,151.17,151.35,114002.0,143.6319,143.8881,143.4705,143.6414,114002.0
2017-11-02 09:30:00,151.34,151.59,150.77,150.78,23373.0,143.6319,143.8691,143.0909,143.1004,23373.0
2017-11-02 10:00:00,150.76,151.53,150.63,151.37,27928.0,143.0814,143.8122,142.958,143.6603,27928.0
2017-11-02 10:30:00,151.51,151.75,151.4,151.6,23881.0,143.7932,144.021,143.6888,143.8786,23881.0
2017-11-02 11:00:00,151.67,151.86,150.96,151.02,37998.0,143.9451,144.1254,143.2712,143.3282,37998.0
2017-11-02 11:30:00,151.03,151.39,150.6,151.02,33751.0,143.3376,143.6793,142.9296,143.3282,33751.0
2017-11-02 12:00:00,151.07,151.69,151.07,151.67,46956.0,143.3756,143.964,143.3756,143.9451,46956.0
2017-11-02 12:30:00,151.62,152.14,151.53,152.02,36642.0,143.8976,144.3911,143.8122,144.2772,36642.0
2017-11-02 13:00:00,152.01,152.18,151.89,152.03,20779.0,144.2677,144.4291,144.1538,144.2867,20779.0
2017-11-02 13:30:00,152.03,152.05,151.82,151.88,22785.0,144.2867,144.3057,144.0874,144.1444,22785.0
2017-11-02 14:00:00,151.86,151.86,151.35,151.66,74012.0,144.1254,144.1254,143.6414,143.9356,74012.0
2017-11-02 14:30:00,151.7,151.74,151.46,151.54,44312.0,143.9735,144.0115,143.7457,143.8217,44312.0
2017-11-02 15:00:00,151.56,151.94,151.51,151.88,89508.0,143.8407,144.2013,143.7932,144.1444,89508.0
2017-11-02 15:30:00,151.88,152.32,151.87,152.17,156775.0,144.1444,144.5619,144.1349,144.4196,156775.0
2017-11-03 09:30:00,151.89,151.96,151.04,151.58,63172.0,144.1538,144.2203,143.3471,143.8596,63172.0
2017-11-03 10:00:00,151.47,152.38,151.47,152.22,25362.0,143.7552,144.6189,143.7552,144.467,25362.0
2017-11-03 10:30:00,152.27,152.49,152.02,152.49,20782.0,144.5145,144.7233,144.2772,144.7233,20782.0
2017-11-03 11:00:00,152.49,152.9,152.38,152.72,40440.0,144.7233,145.1124,144.6189,144.9416,40440.0
2017-11-03 11:30:00,152.69,152.99,152.54,152.89,70823.0,144.9131,145.1978,144.7707,145.1029,70823.0
2017-11-03 12:00:00,152.88,153.27,152.85,153.21,61975.0,145.0934,145.4636,145.065,145.4066,61975.0
2017-11-03 12:30:00,153.2,153.56,153.18,153.42,29331.0,145.3971,145.7388,145.3781,145.6059,29331.0
2017-11-03 13:00:00,153.42,153.7,153.41,153.7,30169.0,145.6059,145.8717,145.5964,145.8717,30169.0
2017-11-03 13:30:00,153.69,153.7,153.3,153.59,57039.0,145.8622,145.8717,145.492,145.7673,57039.0
2017-11-03 14:00:00,153.58,154.04,153.5,153.95,51981.0,145.7578,146.1943,145.6818,146.1089,51981.0
2017-11-03 14:30:00,153.95,154.03,153.68,153.72,34390.0,146.1089,146.1849,145.8527,145.8906,34390.0
2017-11-03 15:00:00,153.76,153.94,153.36,153.39,67087.0,145.9286,146.0994,145.549,145.5774,67087.0
2017-11-03 15:30:00,153.4,153.64,153.32,153.64,129133.0,145.5869,145.8147,145.511,145.8147,129133.0
2017-11-06 09:30:00,153.86,154.19,152.51,152.9,49411.0,146.0235,146.3367,144.7423,145.1124,49411.0
2017-11-06 10:00:00,152.88,153.11,152.24,153.06,39462.0,145.0934,145.3117,144.486,145.2643,39462.0
2017-11-06 10:30:00,153.06,153.09,152.59,152.61,26520.0,145.2643,145.2927,144.8182,144.8372,26520.0
2017-11-06 11:00:00,152.59,153.14,152.59,152.9,24761.0,144.8182,145.3402,144.8182,145.1124,24761.0
2017-11-06 11:30:00,152.88,153.25,152.71,152.84,27074.0,145.0934,145.4446,144.9321,145.0555,27074.0
2017-11-06 12:00:00,152.84,153.01,152.53,152.66,53673.0,145.0555,145.2168,144.7613,144.8846,53673.0
2017-11-06 12:30:00,152.66,152.76,152.6,152.72,18179.0,144.8846,144.9795,144.8277,144.9416,18179.0
2017-11-06 13:00:00,152.73,152.73,152.43,152.47,15998.0,144.9511,144.9511,144.6663,144.7043,15998.0
2017-11-06 13:30:00,152.5,152.54,152.22,152.34,19972.0,144.7328,144.7707,144.467,144.5809,19972.0
2017-11-06 14:00:00,152.33,152.35,152.04,152.25,29528.0,144.5714,144.5904,144.2962,144.4955,29528.0
2017-11-06 14:30:00,152.28,152.58,152.2,152.55,29758.0,144.524,144.8087,144.4481,144.7802,29758.0
2017-11-06 15:00:00,152.55,152.79,152.5,152.72,24864.0,144.7802,145.008,144.7328,144.9416,24864.0
2017-11-06 15:30:00,152.74,152.81,152.62,152.67,61883.0,144.9606,145.027,144.8467,144.8941,61883.0
2017-11-07 09:30:00,153.25,153.33,152.38,152.55,46028.0,145.4446,145.5205,144.6189,144.7802,46028.0
2017-11-07 10:00:00,152.43,152.72,152.02,152.02,29958.0,144.6663,144.9416,144.2772,144.2772,29958.0
2017-11-07 10:30:00,152.03,152.25,151.71,151.76,29687.0,144.2867,144.4955,143.983,144.0305,29687.0
2017-11-07 11:00:00,151.78,151.99,151.77,151.84,24376.0,144.0495,144.2488,144.04,144.1064,24376.0
2017-11-07 11:30:00,151.86,151.93,151.67,151.73,20784.0,144.1254,144.1918,143.9451,144.002,20784.0
2017-11-07 12:00:00,151.7,151.8,151.58,151.7,20266.0,143.9735,144.0684,143.8596,143.9735,20266.0
2017-11-07 12:30:00,151.66,151.9,151.6,151.87,19935.0,143.9356,144.1633,143.8786,144.1349,19935.0
2017-11-07 13:00:00,151.87,151.92,151.76,151.87,12030.0,144.1349,144.1823,144.0305,144.1349,12030.0
2017-11-07 13:30:00,151.84,151.99,151.82,151.9,15445.0,144.1064,144.2488,144.0874,144.1633,15445.0
2017-11-07 14:00:00,151.89,151.96,151.77,151.91,18433.0,144.1538,144.2203,144.04,144.1728,18433.0
2017-11-07 14:30:00,151.9,151.95,151.78,151.93,23496.0,144.1633,144.2108,144.0495,144.1918,23496.0
2017-11-07 15:00:00,151.94,152.15,151.89,152.03,25849.0,144.2013,144.4006,144.1538,144.2867,25849.0
2017-11-07 15:30:00,152.05,152.54,152.05,152.52,86285.0,144.3057,144.7707,144.3057,144.7518,86285.0
2017-11-08 09:30:00,152.61,152.7,151.67,152.63,38693.0,144.8372,144.9226,143.9451,144.8562,38693.0
2017-11-08 10:00:00,152.65,152.84,152.23,152.47,34504.0,144.8751,145.0555,144.4765,144.7043,34504.0
2017-11-08 10:30:00,152.43,152.74,151.95,152.57,35666.0,144.6663,144.9606,144.2108,144.7992,35666.0
2017-11-08 11:00:00,152.57,152.81,152.54,152.71,18792.0,144.7992,145.027,144.7707,144.9321,18792.0
2017-11-08 11:30:00,152.6,152.7,152.49,152.68,10292.0,144.8277,144.9226,144.7233,144.9036,10292.0
2017-11-08 12:00:00,152.68,152.86,152.66,152.67,21573.0,144.9036,145.0744,144.8846,144.8941,21573.0
2017-11-08 12:30:00,152.66,152.77,152.56,152.73,13773.0,144.8846,144.989,144.7897,144.9511,13773.0
2017-11-08 13:00:00,152.78,152.96,152.75,152.89,18550.0,144.9985,145.1693,144.97,145.1029,18550.0
2017-11-08 13:30:00,152.88,152.88,152.73,152.84,20677.0,145.0934,145.0934,144.9511,145.0555,20677.0
2017-11-08 14:00:00,152.86,153.11,152.83,153.09,35060.0,145.0744,145.3117,145.046,145.2927,35060.0
2017-11-08 14:30:00,153.11,153.19,152.98,152.99,34444.0,145.3117,145.3876,145.1883,145.1978,34444.0
2017-11-08 15:00:00,153.0,153.1,152.98,153.06,22851.0,145.2073,145.3022,145.1883,145.2643,22851.0
2017-11-08 15:30:00,153.07,153.14,152.84,152.98,73159.0,145.2737,145.3402,145.0555,145.1883,73159.0
2017-11-09 09:30:00,152.01,152.49,151.66,152.15,67745.0,144.2677,144.7233,143.9356,144.4006,67745.0
2017-11-09 10:00:00,152.16,152.59,152.01,152.2,212467.0,144.4101,144.8182,144.2677,144.4481,212467.0
2017-11-09 10:30:00,152.2,152.26,151.82,152.07,46695.0,144.4481,144.505,144.0874,144.3247,46695.0
2017-11-09 11:00:00,152.0,152.07,150.89,150.89,46526.0,144.2582,144.3247,143.2048,143.2048,46526.0
2017-11-09 11:30:00,150.84,151.2,150.58,150.75,53844.0,143.1573,143.499,142.9106,143.0719,53844.0
2017-11-09 12:00:00,150.91,151.07,150.75,150.89,27886.0,143.2238,143.3756,143.0719,143.2048,27886.0
2017-11-09 12:30:00,150.82,151.45,150.63,151.33,36990.0,143.1383,143.7363,142.958,143.6224,36990.0
2017-11-09 13:00:00,151.32,151.78,151.12,151.78,15567.0,143.6129,144.0495,143.4231,144.0495,15567.0
2017-11-09 13:30:00,151.67,151.86,151.52,151.72,15848.0,143.9451,144.1254,143.8027,143.9925,15848.0
2017-11-09 14:00:00,151.67,151.99,151.67,151.85,15896.0,143.9451,144.2488,143.9451,144.1159,15896.0
2017-11-09 14:30:00,151.86,152.21,151.79,152.17,18750.0,144.1254,144.4575,144.0589,144.4196,18750.0
2017-11-09 15:00:00,152.16,152.4,152.09,152.33,34751.0,144.4101,144.6379,144.3437,144.5714,34751.0
2017-11-09 15:30:00,152.32,152.52,152.25,152.42,111336.0,144.5619,144.7518,144.4955,144.6569,111336.0
2017-11-10 09:30:00,151.58,152.39,151.56,152.24,44279.0,143.8596,144.6284,143.8407,144.486,44279.0
2017-11-10 10:00:00,152.25,152.6,152.19,152.49,42666.0,144.4955,144.8277,144.4386,144.7233,42666.0
2017-11-10 10:30:00,152.44,152.44,152.11,152.36,27066.0,144.6758,144.6758,144.3626,144.5999,27066.0
2017-11-10 11:00:00,152.42,152.6,152.39,152.52,30412.0,144.6569,144.8277,144.6284,144.7518,30412.0
2017-11-10 11:30:00,152.54,152.97,152.51,152.94,10403.0,144.7707,145.1788,144.7423,145.1504,10403.0
2017-11-10 12:00:00,152.97,153.2,152.9,153.01,14194.0,145.1788,145.3971,145.1124,145.2168,14194.0
2017-11-10 12:30:00,153.04,153.16,152.89,153.01,39283.0,145.2453,145.3592,145.1029,145.2168,39283.0
2017-11-10 13:00:00,153.02,153.06,152.81,152.9,24109.0,145.2263,145.2643,145.027,145.1124,24109.0
2017-11-10 13:30:00,152.93,153.08,152.82,152.82,11460.0,145.1409,145.2832,145.0365,145.0365,11460.0
2017-11-10 14:00:00,152.83,153.14,152.77,153.14,17715.0,145.046,145.3402,144.989,145.3402,17715.0
2017-11-10 14:30:00,153.18,153.21,153.0,153.16,15959.0,145.3781,145.4066,145.2073,145.3592,15959.0
2017-11-10 15:00:00,153.14,153.32,153.09,153.29,29114.0,145.3402,145.511,145.2927,145.4825,29114.0
2017-11-10 15:30:00,153.34,153.45,153.02,153.27,92187.0,145.53,145.6344,145.2263,145.4636,92187.0
2017-11-13 09:30:00,153.01,154.48,153.01,154.48,77070.0,145.2168,146.6119,145.2168,146.6119,77070.0
2017-11-13 10:00:00,154.57,155.14,154.16,154.92,49818.0,146.6973,147.2383,146.3082,147.0295,49818.0
2017-11-13 10:30:00,154.86,154.89,154.37,154.57,99692.0,146.9726,147.001,146.5075,146.6973,99692.0
2017-11-13 11:00:00,154.66,154.94,154.61,154.92,35295.0,146.7828,147.0485,146.7353,147.0295,35295.0
2017-11-13 11:30:00,154.96,155.16,154.72,154.78,34953.0,147.0675,147.2573,146.8397,146.8967,34953.0
2017-11-13 12:00:00,154.74,155.11,154.73,155.06,22663.0,146.8587,147.2098,146.8492,147.1624,22663.0
2017-11-13 12:30:00,155.09,155.19,154.9,155.11,21226.0,147.1909,147.2858,147.0105,147.2098,21226.0
2017-11-13 13:00:00,155.1,155.37,155.06,155.24,26863.0,147.2004,147.4566,147.1624,147.3332,26863.0
2017-11-13 13:30:00,155.25,155.28,155.08,155.26,26941.0,147.3427,147.3712,147.1814,147.3522,26941.0
2017-11-13 14:00:00,155.2,155.23,154.97,155.22,26274.0,147.2953,147.3237,147.077,147.3142,26274.0
2017-11-13 14:30:00,155.18,155.32,154.9,154.99,52093.0,147.2763,147.4091,147.0105,147.096,52093.0
2017-11-13 15:00:00,155.0,155.2,154.91,155.18,51098.0,147.1054,147.2953,147.02,147.2763,51098.0
2017-11-13 15:30:00,155.18,155.2,154.6,154.89,168519.0,147.2763,147.2953,146.7258,147.001,168519.0
2017-11-14 09:30:00,154.05,154.62,153.73,153.73,70688.0,146.2038,146.7448,145.9001,145.9001,70688.0
2017-11-14 10:00:00,153.72,154.86,153.52,154.82,70231.0,145.8906,146.9726,145.7008,146.9346,70231.0
2017-11-14 10:30:00,154.77,155.78,154.57,155.64,56343.0,146.8872,147.8457,146.6973,147.7129,56343.0
2017-11-14 11:00:00,155.65,155.67,155.43,155.56,37401.0,147.7223,147.7413,147.5135,147.6369,37401.0
2017-11-14 11:30:00,155.54,155.6,155.3,155.5,108728.0,147.6179,147.6749,147.3902,147.58,108728.0
2017-11-14 12:00:00,155.43,155.61,155.07,155.2,22300.0,147.5135,147.6844,147.1719,147.2953,22300.0
2017-11-14 12:30:00,155.21,155.38,154.87,155.01,13159.0,147.3048,147.4661,146.9821,147.1149,13159.0
2017-11-14 13:00:00,154.93,155.0,154.89,154.95,9622.0,147.039,147.1054,147.001,147.058,9622.0
2017-11-14 13:30:00,154.93,155.31,154.85,155.25,15831.0,147.039,147.3997,146.9631,147.3427,15831.0
2017-11-14 14:00:00,155.27,155.3,155.06,155.16,16039.0,147.3617,147.3902,147.1624,147.2573,16039.0
2017-11-14 14:30:00,155.19,155.32,155.05,155.22,21307.0,147.2858,147.4091,147.1529,147.3142,21307.0
2017-11-14 15:00:00,155.2,155.3,154.98,154.98,40603.0,147.2953,147.3902,147.0865,147.0865,40603.0
2017-11-14 15:30:00,155.0,155.26,154.86,155.21,108167.0,147.1054,147.3522,146.9726,147.3048,108167.0
2017-11-15 09:30:00,155.22,156.0,154.6,155.02,196623.0,147.3142,148.0545,146.7258,147.1244,196623.0
2017-11-15 10:00:00,155.06,156.2,155.06,156.2,69765.0,147.1624,148.2443,147.1624,148.2443,69765.0
2017-11-15 10:30:00,156.18,156.43,155.63,155.94,62047.0,148.2253,148.4626,147.7034,147.9976,62047.0
2017-11-15 11:00:00,155.96,156.46,155.68,156.28,59904.0,148.0166,148.4911,147.7508,148.3203,59904.0
2017-11-15 11:30:00,156.35,156.37,155.73,155.81,41548.0,148.3867,148.4057,147.7983,147.8742,41548.0
2017-11-15 12:00:00,155.84,155.93,155.48,155.59,41053.0,147.9027,147.9881,147.561,147.6654,41053.0
2017-11-15 12:30:00,155.6,155.74,155.33,155.5,36172.0,147.6749,147.8078,147.4186,147.58,36172.0
2017-11-15 13:00:00,155.55,155.55,155.14,155.14,43448.0,147.6274,147.6274,147.2383,147.2383,43448.0
2017-11-15 13:30:00,155.18,155.28,154.83,155.08,40257.0,147.2763,147.3712,146.9441,147.1814,40257.0
2017-11-15 14:00:00,155.15,155.2,154.75,154.8,49450.0,147.2478,147.2953,146.8682,146.9156,49450.0
2017-11-15 14:30:00,154.81,155.02,154.72,154.72,66749.0,146.9251,147.1244,146.8397,146.8397,66749.0
2017-11-15 15:00:00,154.72,154.77,153.52,154.43,310898.0,146.8397,146.8872,145.7008,146.5645,310898.0
2017-11-15 15:30:00,154.41,154.42,153.36,153.86,215195.0,146.5455,146.555,145.549,146.0235,215195.0
2017-11-16 09:30:00,154.09,155.12,153.59,154.84,64204.0,146.2418,147.2193,145.7673,146.9536,64204.0
2017-11-16 10:00:00,154.81,155.5,154.75,155.44,62625.0,146.9251,147.58,146.8682,147.523,62625.0
2017-11-16 10:30:00,155.45,155.57,155.15,155.52,47111.0,147.5325,147.6464,147.2478,147.599,47111.0
2017-11-16 11:00:00,155.59,155.86,155.51,155.86,47342.0,147.6654,147.9216,147.5895,147.9216,47342.0
2017-11-16 11:30:00,155.88,155.95,155.26,155.31,63620.0,147.9406,148.0071,147.3522,147.3997,63620.0
2017-11-16 12:00:00,155.31,155.75,155.31,155.73,36495.0,147.3997,147.8172,147.3997,147.7983,36495.0
2017-11-16 12:30:00,155.72,155.97,155.7,155.82,22112.0,147.7888,148.026,147.7698,147.8837,22112.0
2017-11-16 13:00:00,155.83,155.99,155.67,155.72,19132.0,147.8932,148.045,147.7413,147.7888,19132.0
2017-11-16 13:30:00,155.77,156.0,155.73,155.86,26949.0,147.8362,148.0545,147.7983,147.9216,26949.0
2017-11-16 14:00:00,155.87,156.04,155.71,155.85,51292.0,147.9311,148.0925,147.7793,147.9122,51292.0
2017-11-16 14:30:00,155.89,155.99,155.76,155.87,43395.0,147.9501,148.045,147.8267,147.9311,43395.0
2017-11-16 15:00:00,155.87,155.93,155.76,155.87,59397.0,147.9311,147.9881,147.8267,147.9311,59397.0
2017-11-16 15:30:00,155.84,155.94,155.49,155.68,232824.0,147.9027,147.9976,147.5705,147.7508,232824.0
2017-11-17 09:30:00,155.99,156.45,155.63,156.06,136978.0,148.045,148.4816,147.7034,148.1115,136978.0
2017-11-17 10:00:00,156.05,156.66,155.73,155.86,170265.0,148.102,148.6809,147.7983,147.9216,170265.0
2017-11-17 10:30:00,155.89,155.91,155.49,155.68,39647.0,147.9501,147.9691,147.5705,147.7508,39647.0
2017-11-17 11:00:00,155.71,155.8,155.27,155.74,39215.0,147.7793,147.8647,147.3617,147.8078,39215.0
2017-11-17 11:30:00,155.72,155.8,155.47,155.72,33472.0,147.7888,147.8647,147.5515,147.7888,33472.0
2017-11-17 12:00:00,155.7,155.72,155.56,155.66,19505.0,147.7698,147.7888,147.6369,147.7318,19505.0
2017-11-17 12:30:00,155.68,155.8,155.51,155.8,26227.0,147.7508,147.8647,147.5895,147.8647,26227.0
2017-11-17 13:00:00,155.77,156.21,155.77,156.16,39156.0,147.8362,148.2538,147.8362,148.2064,39156.0
2017-11-17 13:30:00,156.16,156.42,156.08,156.28,62352.0,148.2064,148.4531,148.1304,148.3203,62352.0
2017-11-17 14:00:00,156.3,156.7,156.29,156.68,49568.0,148.3392,148.7189,148.3297,148.6999,49568.0
2017-11-17 14:30:00,156.67,156.69,156.52,156.69,40827.0,148.6904,148.7094,148.548,148.7094,40827.0
2017-11-17 15:00:00,156.66,156.71,156.46,156.52,48413.0,148.6809,148.7284,148.4911,148.548,48413.0
2017-11-17 15:30:00,156.49,156.67,156.26,156.56,207945.0,148.5196,148.6904,148.3013,148.586,207945.0
2017-11-20 09:30:00,157.22,157.38,156.53,157.22,74914.0,149.2124,149.3642,148.5575,149.2124,74914.0
2017-11-20 10:00:00,157.3,157.6,156.76,157.44,76264.0,149.2883,149.573,148.7758,149.4212,76264.0
2017-11-20 10:30:00,157.47,158.39,157.11,157.6,89443.0,149.4496,150.3228,149.108,149.573,89443.0
2017-11-20 11:00:00,157.67,158.45,157.67,158.11,55215.0,149.6395,150.3797,149.6395,150.057,55215.0
2017-11-20 11:30:00,158.1,158.59,157.83,158.12,89230.0,150.0476,150.5126,149.7913,150.0665,89230.0
2017-11-20 12:00:00,158.23,158.9,158.19,158.56,90608.0,150.1709,150.8068,150.133,150.4841,90608.0
2017-11-20 12:30:00,158.56,158.56,158.03,158.08,60526.0,150.4841,150.4841,149.9811,150.0286,60526.0
2017-11-20 13:00:00,158.11,158.38,157.87,157.94,66919.0,150.057,150.3133,149.8293,149.8957,66919.0
2017-11-20 13:30:00,157.94,157.97,157.2,157.38,95299.0,149.8957,149.9242,149.1934,149.3642,95299.0
2017-11-20 14:00:00,157.37,157.89,157.31,157.52,117842.0,149.3547,149.8483,149.2978,149.4971,117842.0
2017-11-20 14:30:00,157.49,158.03,157.39,157.7,76059.0,149.4686,149.9811,149.3737,149.6679,76059.0
2017-11-20 15:00:00,157.72,157.8,157.31,157.64,130637.0,149.6869,149.7628,149.2978,149.611,130637.0
2017-11-20 15:30:00,157.62,157.94,157.24,157.83,297226.0,149.592,149.8957,149.2314,149.7913,297226.0
2017-11-21 09:30:00,152.99,156.39,152.01,154.46,314795.0,145.1978,148.4247,144.2677,146.593,314795.0
2017-11-21 10:00:00,154.41,154.93,153.65,154.55,157641.0,146.5455,147.039,145.8242,146.6784,157641.0
2017-11-21 10:30:00,154.56,154.86,154.07,154.08,154522.0,146.6879,146.9726,146.2228,146.2323,154522.0
2017-11-21 11:00:00,154.12,154.4,153.16,153.3,107699.0,146.2703,146.536,145.3592,145.492,107699.0
2017-11-21 11:30:00,153.27,153.47,152.71,152.75,139985.0,145.4636,145.6534,144.9321,144.97,139985.0
2017-11-21 12:00:00,152.75,152.87,152.06,152.43,93704.0,144.97,145.0839,144.3152,144.6663,93704.0
2017-11-21 12:30:00,152.43,152.44,151.85,152.17,85027.0,144.6663,144.6758,144.1159,144.4196,85027.0
2017-11-21 13:00:00,152.17,152.29,151.9,152.1,65176.0,144.4196,144.5335,144.1633,144.3532,65176.0
2017-11-21 13:30:00,152.1,152.56,151.92,152.3,95139.0,144.3532,144.7897,144.1823,144.543,95139.0
2017-11-21 14:00:00,152.3,152.36,152.04,152.16,113397.0,144.543,144.5999,144.2962,144.4101,113397.0
2017-11-21 14:30:00,152.13,152.23,151.53,151.58,102639.0,144.3816,144.4765,143.8122,143.8596,102639.0
2017-11-21 15:00:00,151.6,151.99,151.51,151.56,145362.0,143.8786,144.2488,143.7932,143.8407,145362.0
2017-11-21 15:30:00,151.6,151.83,151.18,151.8,398036.0,143.8786,144.0969,143.48,144.0684,398036.0
2017-11-22 09:30:00,151.94,152.38,150.72,150.9,200089.0,144.2013,144.6189,143.0434,143.2143,200089.0
2017-11-22 10:00:00,150.91,152.09,150.9,151.28,127618.0,143.2238,144.3437,143.2143,143.5749,127618.0
2017-11-22 10:30:00,151.41,152.16,151.2,151.47,104682.0,143.6983,144.4101,143.499,143.7552,104682.0
2017-11-22 11:00:00,151.49,151.92,151.18,151.18,88573.0,143.7742,144.1823,143.48,143.48,88573.0
2017-11-22 11:30:00,151.2,151.43,151.01,151.16,83397.0,143.499,143.7173,143.3187,143.461,83397.0
2017-11-22 12:00:00,151.22,151.28,150.79,150.93,113207.0,143.518,143.5749,143.1099,143.2427,113207.0
2017-11-22 12:30:00,150.98,151.38,150.9,150.93,90000.0,143.2902,143.6698,143.2143,143.2427,90000.0
2017-11-22 13:00:00,150.99,151.24,150.93,151.14,50321.0,143.2997,143.537,143.2427,143.442,50321.0
2017-11-22 13:30:00,151.14,151.5,151.1,151.32,77212.0,143.442,143.7837,143.4041,143.6129,77212.0
2017-11-22 14:00:00,151.33,151.6,151.1,151.26,55641.0,143.6224,143.8786,143.4041,143.5559,55641.0
2017-11-22 14:30:00,151.24,151.4,151.12,151.3,65438.0,143.537,143.6888,143.4231,143.5939,65438.0
2017-11-22 15:00:00,151.28,151.42,151.18,151.33,97545.0,143.5749,143.7078,143.48,143.6224,97545.0
2017-11-22 15:30:00,151.31,151.64,151.25,151.63,271925.0,143.6034,143.9166,143.5464,143.9071,271925.0
2017-11-24 09:30:00,151.1,152.22,151.02,152.07,89548.0,143.4041,144.467,143.3282,144.3247,89548.0
2017-11-24 10:00:00,152.09,153.32,152.03,152.78,127501.0,144.3437,145.511,144.2867,144.9985,127501.0
2017-11-24 10:30:00,152.78,153.11,152.68,153.06,83797.0,144.9985,145.3117,144.9036,145.2643,83797.0
2017-11-24 11:00:00,153.05,153.25,152.83,153.17,92139.0,145.2548,145.4446,145.046,145.3687,92139.0
2017-11-24 11:30:00,153.21,153.54,153.14,153.34,67825.0,145.4066,145.7198,145.3402,145.53,67825.0
2017-11-24 12:00:00,153.32,153.53,152.92,153.41,150630.0,145.511,145.7103,145.1314,145.5964,150630.0
2017-11-24 12:30:00,153.41,153.98,153.4,153.93,173401.0,145.5964,146.1374,145.5869,146.0899,173401.0
2017-11-27 09:30:00,153.74,154.49,153.35,154.06,70375.0,145.9096,146.6214,145.5395,146.2133,70375.0
2017-11-27 10:00:00,154.09,154.38,153.8,154.38,77847.0,146.2418,146.517,145.9666,146.517,77847.0
2017-11-27 10:30:00,154.38,155.12,154.3,155.06,109947.0,146.517,147.2193,146.4411,147.1624,109947.0
2017-11-27 11:00:00,155.02,155.1,154.43,154.46,81086.0,147.1244,147.2004,146.5645,146.593,81086.0
2017-11-27 11:30:00,154.49,154.66,154.21,154.58,65248.0,146.6214,146.7828,146.3557,146.7068,65248.0
2017-11-27 12:00:00,154.59,154.79,154.41,154.59,51237.0,146.7163,146.9061,146.5455,146.7163,51237.0
2017-11-27 12:30:00,154.61,154.64,154.23,154.29,42731.0,146.7353,146.7638,146.3747,146.4316,42731.0
2017-11-27 13:00:00,154.29,154.4,153.89,153.98,46129.0,146.4316,146.536,146.052,146.1374,46129.0
2017-11-27 13:30:00,153.98,154.11,153.87,154.11,42005.0,146.1374,146.2608,146.033,146.2608,42005.0
2017-11-27 14:00:00,154.09,154.21,153.83,154.01,79911.0,146.2418,146.3557,145.995,146.1659,79911.0
2017-11-27 14:30:00,154.01,154.17,153.85,154.05,55475.0,146.1659,146.3177,146.014,146.2038,55475.0
2017-11-27 15:00:00,154.07,154.4,154.04,154.4,87612.0,146.2228,146.536,146.1943,146.536,87612.0
2017-11-27 15:30:00,154.41,154.89,154.3,154.76,281017.0,146.5455,147.001,146.4411,146.8777,281017.0
2017-11-28 09:30:00,154.92,155.36,154.33,154.75,39426.0,147.0295,147.4471,146.4696,146.8682,39426.0
2017-11-28 10:00:00,154.79,155.26,154.59,155.11,61541.0,146.9061,147.3522,146.7163,147.2098,61541.0
2017-11-28 10:30:00,155.09,155.19,154.61,154.75,43406.0,147.1909,147.2858,146.7353,146.8682,43406.0
2017-11-28 11:00:00,154.7,155.24,154.61,155.15,91608.0,146.8207,147.3332,146.7353,147.2478,91608.0
2017-11-28 11:30:00,155.15,155.55,155.07,155.37,55459.0,147.2478,147.6274,147.1719,147.4566,55459.0
2017-11-28 12:00:00,155.37,155.71,155.15,155.64,42279.0,147.4566,147.7793,147.2478,147.7129,42279.0
2017-11-28 12:30:00,155.58,155.62,155.2,155.33,43260.0,147.6559,147.6939,147.2953,147.4186,43260.0
2017-11-28 13:00:00,155.34,155.56,154.95,155.0,42953.0,147.4281,147.6369,147.058,147.1054,42953.0
2017-11-28 13:30:00,154.98,155.04,154.62,154.91,88514.0,147.0865,147.1434,146.7448,147.02,88514.0
2017-11-28 14:00:00,154.93,155.26,154.64,155.11,56486.0,147.039,147.3522,146.7638,147.2098,56486.0
2017-11-28 14:30:00,155.23,155.82,155.08,155.7,67014.0,147.3237,147.8837,147.1814,147.7698,67014.0
2017-11-28 15:00:00,155.71,155.89,155.42,155.69,65878.0,147.7793,147.9501,147.5041,147.7603,65878.0
2017-11-28 15:30:00,155.68,155.81,155.49,155.8,156272.0,147.7508,147.8742,147.5705,147.8647,156272.0
2017-11-29 09:30:00,155.65,155.96,154.46,154.77,134849.0,147.7223,148.0166,146.593,146.8872,134849.0
2017-11-29 10:00:00,154.74,155.29,154.34,154.68,119636.0,146.8587,147.3807,146.4791,146.8017,119636.0
2017-11-29 10:30:00,154.71,155.27,154.68,155.01,139313.0,146.8302,147.3617,146.8017,147.1149,139313.0
2017-11-29 11:00:00,154.9,155.13,154.47,154.61,105007.0,147.0105,147.2288,146.6024,146.7353,105007.0
2017-11-29 11:30:00,154.56,154.81,154.26,154.47,144355.0,146.6879,146.9251,146.4031,146.6024,144355.0
2017-11-29 12:00:00,154.42,155.24,154.13,154.91,132349.0,146.555,147.3332,146.2798,147.02,132349.0
2017-11-29 12:30:00,154.91,155.12,154.49,154.54,39971.0,147.02,147.2193,146.6214,146.6689,39971.0
2017-11-29 13:00:00,154.59,155.0,154.42,154.88,64748.0,146.7163,147.1054,146.555,146.9916,64748.0
2017-11-29 13:30:00,154.95,155.5,154.91,154.91,59879.0,147.058,147.58,147.02,147.02,59879.0
2017-11-29 14:00:00,154.94,154.99,153.17,153.65,97215.0,147.0485,147.096,145.3687,145.8242,97215.0
2017-11-29 14:30:00,153.62,154.19,153.55,153.84,65366.0,145.7957,146.3367,145.7293,146.0045,65366.0
2017-11-29 15:00:00,153.88,154.23,153.71,153.97,64454.0,146.0425,146.3747,145.8812,146.1279,64454.0
2017-11-29 15:30:00,153.95,154.35,153.85,154.22,188748.0,146.1089,146.4886,146.014,146.3652,188748.0
2017-11-30 09:30:00,154.76,154.98,154.05,154.86,82560.0,146.8777,147.0865,146.2038,146.9726,82560.0
2017-11-30 10:00:00,154.91,155.33,154.7,155.33,61991.0,147.02,147.4186,146.8207,147.4186,61991.0
2017-11-30 10:30:00,155.32,155.45,154.52,154.52,68891.0,147.4091,147.5325,146.6499,146.6499,68891.0
2017-11-30 11:00:00,154.62,154.82,153.91,154.2,82730.0,146.7448,146.9346,146.071,146.3462,82730.0
2017-11-30 11:30:00,154.31,154.89,154.16,154.82,106813.0,146.4506,147.001,146.3082,146.9346,106813.0
2017-11-30 12:00:00,154.85,155.38,154.58,155.38,74099.0,146.9631,147.4661,146.7068,147.4661,74099.0
2017-11-30 12:30:00,155.34,155.74,155.12,155.62,177185.0,147.4281,147.8078,147.2193,147.6939,177185.0
2017-11-30 13:00:00,155.64,155.64,155.13,155.5,49077.0,147.7129,147.7129,147.2288,147.58,49077.0
2017-11-30 13:30:00,155.5,155.92,155.27,155.82,55146.0,147.58,147.9786,147.3617,147.8837,55146.0
2017-11-30 14:00:00,155.78,155.81,154.67,154.7,105871.0,147.8457,147.8742,146.7923,146.8207,105871.0
2017-11-30 14:30:00,154.69,156.0,154.47,155.75,129721.0,146.8112,148.0545,146.6024,147.8172,129721.0
2017-11-30 15:00:00,155.79,156.14,155.52,156.11,173052.0,147.8552,148.1874,147.599,148.1589,173052.0
2017-11-30 15:30:00,156.11,157.34,155.91,157.11,428794.0,148.1589,149.3263,147.9691,149.108,428794.0
2017-12-01 09:30:00,156.14,158.0,156.14,156.61,99311.0,148.1874,149.9526,148.1874,148.6334,99311.0
2017-12-01 10:00:00,156.54,156.91,156.15,156.36,41113.0,148.567,148.9182,148.1969,148.3962,41113.0
2017-12-01 10:30:00,156.37,156.37,155.8,155.93,62920.0,148.4057,148.4057,147.8647,147.9881,62920.0
2017-12-01 11:00:00,155.89,155.94,153.37,153.39,103525.0,147.9501,147.9976,145.5585,145.5774,103525.0
2017-12-01 11:30:00,153.35,154.53,152.58,153.56,88306.0,145.5395,146.6594,144.8087,145.7388,88306.0
2017-12-01 12:00:00,153.59,154.12,153.34,153.9,44444.0,145.7673,146.2703,145.53,146.0615,44444.0
2017-12-01 12:30:00,153.97,154.89,153.65,154.75,69084.0,146.1279,147.001,145.8242,146.8682,69084.0
2017-12-01 13:00:00,154.72,155.04,154.57,154.91,34409.0,146.8397,147.1434,146.6973,147.02,34409.0
2017-12-01 13:30:00,154.91,155.25,154.8,155.18,45494.0,147.02,147.3427,146.9156,147.2763,45494.0
2017-12-01 14:00:00,155.15,155.82,155.12,155.77,70371.0,147.2478,147.8837,147.2193,147.8362,70371.0
2017-12-01 14:30:00,155.79,155.89,155.21,155.49,51804.0,147.8552,147.9501,147.3048,147.5705,51804.0
2017-12-01 15:00:00,155.43,155.81,155.22,155.81,91536.0,147.5135,147.8742,147.3142,147.8742,91536.0
2017-12-01 15:30:00,155.79,156.57,155.73,156.43,306283.0,147.8552,148.5955,147.7983,148.4626,306283.0
2017-12-04 09:30:00,156.7,156.88,155.67,155.96,68419.0,148.7189,148.8897,147.7413,148.0166,68419.0
2017-12-04 10:00:00,155.93,156.21,154.22,155.08,72932.0,147.9881,148.2538,146.3652,147.1814,72932.0
2017-12-04 10:30:00,154.98,155.17,154.29,155.04,96841.0,147.0865,147.2668,146.4316,147.1434,96841.0
2017-12-04 11:00:00,155.11,155.41,154.84,155.29,60246.0,147.2098,147.4946,146.9536,147.3807,60246.0
2017-12-04 11:30:00,155.3,155.35,154.84,154.97,118738.0,147.3902,147.4376,146.9536,147.077,118738.0
2017-12-04 12:00:00,155.06,155.75,154.9,155.46,60056.0,147.1624,147.8172,147.0105,147.542,60056.0
2017-12-04 12:30:00,155.46,155.59,155.29,155.57,40318.0,147.542,147.6654,147.3807,147.6464,40318.0
2017-12-04 13:00:00,155.57,155.93,155.51,155.65,54066.0,147.6464,147.9881,147.5895,147.7223,54066.0
2017-12-04 13:30:00,155.68,156.17,155.29,156.11,72546.0,147.7508,148.2159,147.3807,148.1589,72546.0
2017-12-04 14:00:00,156.16,156.16,155.19,155.2,167648.0,148.2064,148.2064,147.2858,147.2953,167648.0
2017-12-04 14:30:00,155.19,155.55,154.84,155.08,136238.0,147.2858,147.6274,146.9536,147.1814,136238.0
2017-12-04 15:00:00,155.05,155.15,154.42,154.66,110918.0,147.1529,147.2478,146.555,146.7828,110918.0
2017-12-04 15:30:00,154.66,154.78,154.21,154.54,222632.0,146.7828,146.8967,146.3557,146.6689,222632.0
2017-12-05 09:30:00,154.7,155.54,154.67,155.39,62379.0,146.8207,147.6179,146.7923,147.4756,62379.0
2017-12-05 10:00:00,155.44,155.65,155.04,155.64,34959.0,147.523,147.7223,147.1434,147.7129,34959.0
2017-12-05 10:30:00,155.5,156.11,155.41,156.02,49040.0,147.58,148.1589,147.4946,148.0735,49040.0
2017-12-05 11:00:00,156.1,156.32,155.73,155.98,67538.0,148.1494,148.3582,147.7983,148.0355,67538.0
2017-12-05 11:30:00,155.94,156.03,155.34,155.4,46567.0,147.9976,148.083,147.4281,147.4851,46567.0
2017-12-05 12:00:00,155.41,155.42,155.08,155.2,33146.0,147.4946,147.5041,147.1814,147.2953,33146.0
2017-12-05 12:30:00,155.13,155.41,154.88,154.88,38097.0,147.2288,147.4946,146.9916,146.9916,38097.0
2017-12-05 13:00:00,154.88,155.04,154.62,154.79,32162.0,146.9916,147.1434,146.7448,146.9061,32162.0
2017-12-05 13:30:00,154.77,154.99,154.77,154.89,46325.0,146.8872,147.096,146.8872,147.001,46325.0
2017-12-05 14:00:00,154.91,154.92,154.46,154.48,31253.0,147.02,147.0295,146.593,146.6119,31253.0
2017-12-05 14:30:00,154.46,154.68,154.34,154.43,29706.0,146.593,146.8017,146.4791,146.5645,29706.0
2017-12-05 15:00:00,154.46,154.58,154.19,154.51,50092.0,146.593,146.7068,146.3367,146.6404,50092.0
2017-12-05 15:30:00,154.54,154.61,154.25,154.47,145397.0,146.6689,146.7353,146.3936,146.6024,145397.0
2017-12-06 09:30:00,154.46,155.83,153.56,155.55,46460.0,146.593,147.8932,145.7388,147.6274,46460.0
2017-12-06 10:00:00,155.61,155.97,155.22,155.3,46206.0,147.6844,148.026,147.3142,147.3902,46206.0
2017-12-06 10:30:00,155.29,155.42,154.88,155.15,34278.0,147.3807,147.5041,146.9916,147.2478,34278.0
2017-12-06 11:00:00,155.09,155.79,154.89,155.31,38477.0,147.1909,147.8552,147.001,147.3997,38477.0
2017-12-06 11:30:00,155.25,155.46,154.86,155.13,64635.0,147.3427,147.542,146.9726,147.2288,64635.0
2017-12-06 12:00:00,155.16,155.38,154.93,155.01,51026.0,147.2573,147.4661,147.039,147.1149,51026.0
2017-12-06 12:30:00,155.05,155.39,154.89,154.92,35634.0,147.1529,147.4756,147.001,147.0295,35634.0
2017-12-06 13:00:00,154.9,155.08,154.87,154.92,21234.0,147.0105,147.1814,146.9821,147.0295,21234.0
2017-12-06 13:30:00,154.97,155.35,154.92,155.1,33917.0,147.077,147.4376,147.0295,147.2004,33917.0
2017-12-06 14:00:00,155.04,155.34,155.03,155.34,33658.0,147.1434,147.4281,147.1339,147.4281,33658.0
2017-12-06 14:30:00,155.34,155.46,155.25,155.38,30909.0,147.4281,147.542,147.3427,147.4661,30909.0
2017-12-06 15:00:00,155.36,155.69,155.36,155.64,47590.0,147.4471,147.7603,147.4471,147.7129,47590.0
2017-12-06 15:30:00,155.63,156.25,155.59,156.19,161174.0,147.7034,148.2918,147.6654,148.2348,161174.0
2017-12-07 09:30:00,155.71,155.99,154.92,155.16,68296.0,147.7793,148.045,147.0295,147.2573,68296.0
2017-12-07 10:00:00,155.05,155.39,154.77,155.16,45164.0,147.1529,147.4756,146.8872,147.2573,45164.0
2017-12-07 10:30:00,155.02,155.68,155.02,155.36,45422.0,147.1244,147.7508,147.1244,147.4471,45422.0
2017-12-07 11:00:00,155.38,155.47,154.76,155.13,46589.0,147.4661,147.5515,146.8777,147.2288,46589.0
2017-12-07 11:30:00,155.16,155.34,154.29,155.27,101427.0,147.2573,147.4281,146.4316,147.3617,101427.0
2017-12-07 12:00:00,155.21,155.21,154.68,154.74,31080.0,147.3048,147.3048,146.8017,146.8587,31080.0
2017-12-07 12:30:00,154.79,155.33,154.78,155.04,30253.0,146.9061,147.4186,146.8967,147.1434,30253.0
2017-12-07 13:00:00,155.09,155.11,154.78,154.85,34545.0,147.1909,147.2098,146.8967,146.9631,34545.0
2017-12-07 13:30:00,154.92,154.94,154.46,154.84,43688.0,147.0295,147.0485,146.593,146.9536,43688.0
2017-12-07 14:00:00,154.88,154.98,154.65,154.93,47165.0,146.9916,147.0865,146.7733,147.039,47165.0
2017-12-07 14:30:00,154.9,155.17,154.77,155.0,109054.0,147.0105,147.2668,146.8872,147.1054,109054.0
2017-12-07 15:00:00,155.0,155.21,154.75,155.16,48516.0,147.1054,147.3048,146.8682,147.2573,48516.0
2017-12-07 15:30:00,155.14,155.66,155.06,155.55,207464.0,147.2383,147.7318,147.1624,147.6274,207464.0
2017-12-08 09:30:00,156.05,156.39,155.19,155.49,81448.0,148.102,148.4247,147.2858,147.5705,81448.0
2017-12-08 10:00:00,155.5,155.54,155.05,155.42,57223.0,147.58,147.6179,147.1529,147.5041,57223.0
2017-12-08 10:30:00,155.46,155.62,155.04,155.53,43164.0,147.542,147.6939,147.1434,147.6085,43164.0
2017-12-08 11:00:00,155.59,155.59,154.56,154.9,66097.0,147.6654,147.6654,146.6879,147.0105,66097.0
2017-12-08 11:30:00,154.8,155.02,154.4,154.89,48861.0,146.9156,147.1244,146.536,147.001,48861.0
2017-12-08 12:00:00,154.91,155.23,154.78,155.0,119887.0,147.02,147.3237,146.8967,147.1054,119887.0
2017-12-08 12:30:00,155.0,155.04,154.81,155.02,47915.0,147.1054,147.1434,146.9251,147.1244,47915.0
2017-12-08 13:00:00,155.02,155.05,154.83,154.95,32605.0,147.1244,147.1529,146.9441,147.058,32605.0
2017-12-08 13:30:00,154.95,155.06,154.73,154.87,37088.0,147.058,147.1624,146.8492,146.9821,37088.0
2017-12-08 14:00:00,154.84,154.88,154.15,154.34,44307.0,146.9536,146.9916,146.2987,146.4791,44307.0
2017-12-08 14:30:00,154.34,154.61,154.15,154.3,107165.0,146.4791,146.7353,146.2987,146.4411,107165.0
2017-12-08 15:00:00,154.33,154.96,154.18,154.91,75025.0,146.4696,147.0675,146.3272,147.02,75025.0
2017-12-08 15:30:00,154.9,155.3,154.76,155.21,201609.0,147.0105,147.3902,146.8777,147.3048,201609.0
2017-12-11 09:30:00,155.09,155.48,153.94,154.81,117747.0,147.1909,147.561,146.0994,146.9251,117747.0
2017-12-11 10:00:00,154.82,155.52,154.69,155.24,150165.0,146.9346,147.599,146.8112,147.3332,150165.0
2017-12-11 10:30:00,155.32,155.44,154.29,154.34,46848.0,147.4091,147.523,146.4316,146.4791,46848.0
2017-12-11 11:00:00,154.29,154.56,154.28,154.32,34519.0,146.4316,146.6879,146.4221,146.4601,34519.0
2017-12-11 11:30:00,154.32,154.45,154.02,154.28,38426.0,146.4601,146.5835,146.1754,146.4221,38426.0
2017-12-11 12:00:00,154.23,154.68,154.16,154.64,49545.0,146.3747,146.8017,146.3082,146.7638,49545.0
2017-12-11 12:30:00,154.66,154.7,154.39,154.41,28971.0,146.7828,146.8207,146.5265,146.5455,28971.0
2017-12-11 13:00:00,154.44,154.69,154.4,154.55,21044.0,146.574,146.8112,146.536,146.6784,21044.0
2017-12-11 13:30:00,154.58,154.68,154.44,154.51,32353.0,146.7068,146.8017,146.574,146.6404,32353.0
2017-12-11 14:00:00,154.5,155.0,154.43,154.96,39226.0,146.6309,147.1054,146.5645,147.0675,39226.0
2017-12-11 14:30:00,154.98,155.21,154.96,155.07,29384.0,147.0865,147.3048,147.0675,147.1719,29384.0
2017-12-11 15:00:00,155.03,155.09,154.95,155.05,44923.0,147.1339,147.1909,147.058,147.1529,44923.0
2017-12-11 15:30:00,155.05,155.83,155.0,155.7,186315.0,147.1529,147.8932,147.1054,147.7698,186315.0
2017-12-12 09:30:00,155.33,155.41,154.53,155.41,80298.0,147.4186,147.4946,146.6594,147.4946,80298.0
2017-12-12 10:00:00,155.43,155.56,155.03,155.2,49792.0,147.5135,147.6369,147.1339,147.2953,49792.0
2017-12-12 10:30:00,155.22,155.63,154.92,155.3,36000.0,147.3142,147.7034,147.0295,147.3902,36000.0
2017-12-12 11:00:00,155.34,155.97,155.3,155.65,91518.0,147.4281,148.026,147.3902,147.7223,91518.0
2017-12-12 11:30:00,155.65,156.29,155.55,156.28,108388.0,147.7223,148.3297,147.6274,148.3203,108388.0
2017-12-12 12:00:00,156.35,156.41,156.03,156.16,40963.0,148.3867,148.4436,148.083,148.2064,40963.0
2017-12-12 12:30:00,156.18,156.18,155.81,156.0,36164.0,148.2253,148.2253,147.8742,148.0545,36164.0
2017-12-12 13:00:00,156.02,156.19,155.8,155.9,33230.0,148.0735,148.2348,147.8647,147.9596,33230.0
2017-12-12 13:30:00,155.88,155.99,155.55,155.78,26693.0,147.9406,148.045,147.6274,147.8457,26693.0
2017-12-12 14:00:00,155.76,155.94,155.63,155.75,35635.0,147.8267,147.9976,147.7034,147.8172,35635.0
2017-12-12 14:30:00,155.69,155.88,155.61,155.83,33710.0,147.7603,147.9406,147.6844,147.8932,33710.0
2017-12-12 15:00:00,155.82,155.96,155.67,155.71,51565.0,147.8837,148.0166,147.7413,147.7793,51565.0
2017-12-12 15:30:00,155.7,155.87,155.59,155.86,94176.0,147.7698,147.9311,147.6654,147.9216,94176.0
2017-12-13 09:30:00,156.35,156.89,156.01,156.12,77221.0,148.3867,148.8992,148.064,148.1684,77221.0
2017-12-13 10:00:00,156.16,156.41,156.05,156.17,63549.0,148.2064,148.4436,148.102,148.2159,63549.0
2017-12-13 10:30:00,156.21,157.1,156.06,157.04,56703.0,148.2538,149.0985,148.1115,149.0415,56703.0
2017-12-13 11:00:00,157.07,157.59,157.01,157.56,94607.0,149.07,149.5635,149.0131,149.5351,94607.0
2017-12-13 11:30:00,157.6,157.76,157.21,157.43,64339.0,149.573,149.7249,149.2029,149.4117,64339.0
2017-12-13 12:00:00,157.4,157.59,157.08,157.48,51945.0,149.3832,149.5635,149.0795,149.4591,51945.0
2017-12-13 12:30:00,157.47,157.47,157.11,157.22,26970.0,149.4496,149.4496,149.108,149.2124,26970.0
2017-12-13 13:00:00,157.22,157.25,156.72,156.77,36747.0,149.2124,149.2408,148.7378,148.7853,36747.0
2017-12-13 13:30:00,156.75,156.77,156.39,156.58,32740.0,148.7663,148.7853,148.4247,148.605,32740.0
2017-12-13 14:00:00,156.64,157.13,156.55,156.93,75873.0,148.6619,149.127,148.5765,148.9371,75873.0
2017-12-13 14:30:00,156.89,157.33,156.67,156.72,57601.0,148.8992,149.3168,148.6904,148.7378,57601.0
2017-12-13 15:00:00,156.67,157.14,156.63,156.96,58407.0,148.6904,149.1365,148.6524,148.9656,58407.0
2017-12-13 15:30:00,156.96,156.96,156.46,156.48,226020.0,148.9656,148.9656,148.4911,148.5101,226020.0
2017-12-14 09:30:00,156.83,157.48,156.37,156.77,68257.0,148.8422,149.4591,148.4057,148.7853,68257.0
2017-12-14 10:00:00,156.73,156.82,155.82,156.27,58392.0,148.7473,148.8327,147.8837,148.3108,58392.0
2017-12-14 10:30:00,156.21,156.31,155.64,156.12,40753.0,148.2538,148.3487,147.7129,148.1684,40753.0
2017-12-14 11:00:00,156.12,156.23,155.68,156.14,41457.0,148.1684,148.2728,147.7508,148.1874,41457.0
2017-12-14 11:30:00,156.1,156.5,155.91,156.4,55517.0,148.1494,148.529,147.9691,148.4341,55517.0
2017-12-14 12:00:00,156.44,156.71,156.21,156.28,52136.0,148.4721,148.7284,148.2538,148.3203,52136.0
2017-12-14 12:30:00,156.26,156.35,155.95,156.06,69181.0,148.3013,148.3867,148.0071,148.1115,69181.0
2017-12-14 13:00:00,156.05,156.22,155.61,155.92,35786.0,148.102,148.2633,147.6844,147.9786,35786.0
2017-12-14 13:30:00,155.85,156.27,155.76,156.15,37660.0,147.9122,148.3108,147.8267,148.1969,37660.0
2017-12-14 14:00:00,156.16,156.2,155.71,155.8,31861.0,148.2064,148.2443,147.7793,147.8647,31861.0
2017-12-14 14:30:00,155.71,156.08,155.63,156.08,37089.0,147.7793,148.1304,147.7034,148.1304,37089.0
2017-12-14 15:00:00,156.1,156.13,155.83,155.93,50428.0,148.1494,148.1779,147.8932,147.9881,50428.0
2017-12-14 15:30:00,155.96,156.29,155.96,156.21,178280.0,148.0166,148.3297,148.0166,148.2538,178280.0
2017-12-15 09:30:00,156.78,157.65,156.04,157.62,433993.0,148.7948,149.6205,148.0925,149.592,433993.0
2017-12-15 10:00:00,157.62,159.07,157.61,159.07,95630.0,149.592,150.9682,149.5825,150.9682,95630.0
2017-12-15 10:30:00,159.03,159.43,158.2,158.76,144409.0,150.9302,151.3098,150.1425,150.6739,144409.0
2017-12-15 11:00:00,158.8,158.88,158.34,158.68,52057.0,150.7119,150.7878,150.2753,150.598,52057.0
2017-12-15 11:30:00,158.78,159.26,158.71,159.26,42403.0,150.6929,151.1485,150.6265,151.1485,42403.0
2017-12-15 12:00:00,159.25,159.35,159.07,159.28,38418.0,151.139,151.2339,150.9682,151.1675,38418.0
2017-12-15 12:30:00,159.24,159.39,159.14,159.3,26709.0,151.1295,151.2719,151.0346,151.1864,26709.0
2017-12-15 13:00:00,159.3,159.32,159.02,159.04,23828.0,151.1864,151.2054,150.9207,150.9397,23828.0
2017-12-15 13:30:00,159.07,159.4,159.0,159.35,25374.0,150.9682,151.2813,150.9017,151.2339,25374.0
2017-12-15 14:00:00,159.35,159.67,159.34,159.45,35283.0,151.2339,151.5376,151.2244,151.3288,35283.0
2017-12-15 14:30:00,159.45,159.48,159.18,159.26,36593.0,151.3288,151.3573,151.0725,151.1485,36593.0
2017-12-15 15:00:00,159.25,159.77,159.22,159.73,56945.0,151.139,151.6325,151.1105,151.5945,56945.0
2017-12-15 15:30:00,159.72,159.73,159.13,159.63,275506.0,151.585,151.5945,151.0251,151.4996,275506.0
2017-12-18 09:30:00,160.0,161.03,159.8,160.63,141137.0,151.8508,152.8283,151.661,152.4487,141137.0
2017-12-18 10:00:00,160.7,161.09,160.39,160.87,69992.0,152.5151,152.8853,152.2209,152.6765,69992.0
2017-12-18 10:30:00,160.86,161.02,160.51,160.69,57466.0,152.667,152.8188,152.3348,152.5056,57466.0
2017-12-18 11:00:00,160.65,161.23,160.52,160.78,83830.0,152.4677,153.0181,152.3443,152.5911,83830.0
2017-12-18 11:30:00,160.78,161.21,160.77,161.02,43146.0,152.5911,152.9992,152.5816,152.8188,43146.0
2017-12-18 12:00:00,161.01,161.44,161.01,161.36,42238.0,152.8093,153.2174,152.8093,153.1415,42238.0
2017-12-18 12:30:00,161.3,161.3,161.04,161.26,56499.0,153.0846,153.0846,152.8378,153.0466,56499.0
2017-12-18 13:00:00,161.26,161.4,160.99,161.27,35722.0,153.0466,153.1795,152.7904,153.0561,35722.0
2017-12-18 13:30:00,161.27,161.42,161.09,161.25,55114.0,153.0561,153.1985,152.8853,153.0371,55114.0
2017-12-18 14:00:00,161.25,161.33,160.9,161.12,56347.0,153.0371,153.113,152.7049,152.9137,56347.0
2017-12-18 14:30:00,161.13,161.28,161.08,161.23,44834.0,152.9232,153.0656,152.8758,153.0181,44834.0
2017-12-18 15:00:00,161.23,161.36,161.01,161.01,56832.0,153.0181,153.1415,152.8093,152.8093,56832.0
2017-12-18 15:30:00,161.01,161.22,160.9,161.13,193971.0,152.8093,153.0086,152.7049,152.9232,193971.0
2017-12-19 09:30:00,160.86,161.3,160.28,160.6,79797.0,152.667,153.0846,152.1165,152.4202,79797.0
2017-12-19 10:00:00,160.55,161.13,159.8,160.0,111566.0,152.3728,152.9232,151.661,151.8508,111566.0
2017-12-19 10:30:00,160.0,160.12,159.44,159.67,137402.0,151.8508,151.9647,151.3193,151.5376,137402.0
2017-12-19 11:00:00,159.66,160.1,159.56,159.91,136002.0,151.5281,151.9457,151.4332,151.7654,136002.0
2017-12-19 11:30:00,159.9,160.2,158.7,158.84,101676.0,151.7559,152.0406,150.617,150.7499,101676.0
2017-12-19 12:00:00,158.94,159.45,158.81,159.22,98123.0,150.8448,151.3288,150.7214,151.1105,98123.0
2017-12-19 12:30:00,159.28,159.64,159.13,159.54,59589.0,151.1675,151.5091,151.0251,151.4142,59589.0
2017-12-19 13:00:00,159.61,159.78,159.42,159.57,87048.0,151.4806,151.642,151.3003,151.4427,87048.0
2017-12-19 13:30:00,159.59,159.84,159.55,159.81,39343.0,151.4617,151.6989,151.4237,151.6705,39343.0
2017-12-19 14:00:00,159.79,160.1,159.75,159.94,76921.0,151.6515,151.9457,151.6135,151.7938,76921.0
2017-12-19 14:30:00,159.93,160.04,159.58,159.69,51649.0,151.7843,151.8887,151.4522,151.5566,51649.0
2017-12-19 15:00:00,159.63,159.83,159.27,159.77,84494.0,151.4996,151.6894,151.158,151.6325,84494.0
2017-12-19 15:30:00,159.75,160.1,159.65,159.88,182842.0,151.6135,151.9457,151.5186,151.7369,182842.0
2017-12-20 09:30:00,160.3,160.46,158.37,159.23,48567.0,152.1355,152.2874,150.3038,151.12,48567.0
2017-12-20 10:00:00,159.17,159.3,158.41,158.41,51844.0,151.0631,151.1864,150.3418,150.3418,51844.0
2017-12-20 10:30:00,158.4,158.94,158.11,158.79,55892.0,150.3323,150.8448,150.057,150.7024,55892.0
2017-12-20 11:00:00,158.78,159.64,158.75,159.02,165740.0,150.6929,151.5091,150.6645,150.9207,165740.0
2017-12-20 11:30:00,159.05,159.24,158.86,158.9,27619.0,150.9492,151.1295,150.7688,150.8068,27619.0
2017-12-20 12:00:00,158.88,159.38,158.88,159.28,73591.0,150.7878,151.2624,150.7878,151.1675,73591.0
2017-12-20 12:30:00,159.29,159.54,159.2,159.37,88522.0,151.1769,151.4142,151.0915,151.2529,88522.0
2017-12-20 13:00:00,159.32,159.57,159.32,159.36,17819.0,151.2054,151.4427,151.2054,151.2434,17819.0
2017-12-20 13:30:00,159.42,159.45,159.08,159.2,54656.0,151.3003,151.3288,150.9776,151.0915,54656.0
2017-12-20 14:00:00,159.14,159.27,158.95,159.04,44797.0,151.0346,151.158,150.8543,150.9397,44797.0
2017-12-20 14:30:00,159.1,159.28,159.03,159.28,42291.0,150.9966,151.1675,150.9302,151.1675,42291.0
2017-12-20 15:00:00,159.31,159.37,159.0,159.06,49704.0,151.1959,151.2529,150.9017,150.9587,49704.0
2017-12-20 15:30:00,159.1,159.44,159.09,159.3,174881.0,150.9966,151.3193,150.9871,151.1864,174881.0
2017-12-21 09:30:00,159.39,159.85,158.44,158.44,88758.0,151.2719,151.7084,150.3702,150.3702,88758.0
2017-12-21 10:00:00,158.48,158.89,158.02,158.63,74355.0,150.4082,150.7973,149.9716,150.5506,74355.0
2017-12-21 10:30:00,158.73,159.18,158.55,158.77,45707.0,150.6455,151.0725,150.4746,150.6834,45707.0
2017-12-21 11:00:00,158.76,158.91,158.62,158.8,33225.0,150.6739,150.8163,150.5411,150.7119,33225.0
2017-12-21 11:30:00,158.81,159.03,158.71,158.86,26672.0,150.7214,150.9302,150.6265,150.7688,26672.0
2017-12-21 12:00:00,158.85,158.87,158.63,158.75,33037.0,150.7594,150.7783,150.5506,150.6645,33037.0
2017-12-21 12:30:00,158.74,158.97,158.47,158.91,133735.0,150.655,150.8732,150.3987,150.8163,133735.0
2017-12-21 13:00:00,158.91,159.03,158.77,158.88,38693.0,150.8163,150.9302,150.6834,150.7878,38693.0
2017-12-21 13:30:00,158.89,159.03,158.66,158.66,33651.0,150.7973,150.9302,150.579,150.579,33651.0
2017-12-21 14:00:00,158.68,158.72,158.33,158.37,41040.0,150.598,150.636,150.2658,150.3038,41040.0
2017-12-21 14:30:00,158.37,158.37,158.19,158.19,27807.0,150.3038,150.3038,150.133,150.133,27807.0
2017-12-21 15:00:00,158.21,158.77,158.16,158.73,67100.0,150.152,150.6834,150.1045,150.6455,67100.0
2017-12-21 15:30:00,158.73,158.84,158.41,158.62,128471.0,150.6455,150.7499,150.3418,150.5411,128471.0
2017-12-22 09:30:00,158.24,158.43,157.78,158.43,56192.0,150.1804,150.3607,149.7439,150.3607,56192.0
2017-12-22 10:00:00,158.25,158.28,157.92,157.97,57997.0,150.1899,150.2184,149.8767,149.9242,57997.0
2017-12-22 10:30:00,157.97,158.25,157.69,158.09,42040.0,149.9242,150.1899,149.6584,150.0381,42040.0
2017-12-22 11:00:00,158.04,158.04,157.75,157.92,29591.0,149.9906,149.9906,149.7154,149.8767,29591.0
2017-12-22 11:30:00,157.94,158.13,157.68,158.03,26424.0,149.8957,150.076,149.6489,149.9811,26424.0
2017-12-22 12:00:00,158.03,158.25,157.89,158.25,20274.0,149.9811,150.1899,149.8483,150.1899,20274.0
2017-12-22 12:30:00,158.25,158.42,158.15,158.42,19322.0,150.1899,150.3513,150.095,150.3513,19322.0
2017-12-22 13:00:00,158.4,158.47,158.32,158.4,13275.0,150.3323,150.3987,150.2564,150.3323,13275.0
2017-12-22 13:30:00,158.41,158.6,158.38,158.4,18464.0,150.3418,150.5221,150.3133,150.3323,18464.0
2017-12-22 14:00:00,158.41,158.55,158.25,158.5,22566.0,150.3418,150.4746,150.1899,150.4272,22566.0
2017-12-22 14:30:00,158.53,158.58,158.41,158.51,19137.0,150.4557,150.5031,150.3418,150.4367,19137.0
2017-12-22 15:00:00,158.54,158.68,158.5,158.55,40486.0,150.4651,150.598,150.4272,150.4746,40486.0
2017-12-22 15:30:00,158.52,158.63,158.27,158.5,110248.0,150.4462,150.5506,150.2089,150.4272,110248.0
2017-12-26 09:30:00,157.41,159.0,157.41,159.0,60029.0,149.3927,150.9017,149.3927,150.9017,60029.0
2017-12-26 10:00:00,158.95,159.22,158.9,159.18,37688.0,150.8543,151.1105,150.8068,151.0725,37688.0
2017-12-26 10:30:00,159.15,159.15,158.59,158.65,28901.0,151.0441,151.0441,150.5126,150.5695,28901.0
2017-12-26 11:00:00,158.65,158.66,158.43,158.6,27432.0,150.5695,150.579,150.3607,150.5221,27432.0
2017-12-26 11:30:00,158.54,158.56,158.4,158.43,30807.0,150.4651,150.4841,150.3323,150.3607,30807.0
2017-12-26 12:00:00,158.47,158.7,158.44,158.53,19745.0,150.3987,150.617,150.3702,150.4557,19745.0
2017-12-26 12:30:00,158.58,158.7,158.45,158.49,21653.0,150.5031,150.617,150.3797,150.4177,21653.0
2017-12-26 13:00:00,158.51,158.8,158.51,158.7,23834.0,150.4367,150.7119,150.4367,150.617,23834.0
2017-12-26 13:30:00,158.71,158.77,158.64,158.75,17009.0,150.6265,150.6834,150.5601,150.6645,17009.0
2017-12-26 14:00:00,158.74,158.81,158.57,158.71,29136.0,150.655,150.7214,150.4936,150.6265,29136.0
2017-12-26 14:30:00,158.72,159.04,158.63,159.03,25931.0,150.636,150.9397,150.5506,150.9302,25931.0
2017-12-26 15:00:00,159.03,159.03,158.81,158.81,40334.0,150.9302,150.9302,150.7214,150.7214,40334.0
2017-12-26 15:30:00,158.81,159.05,158.81,158.94,105560.0,150.7214,150.9492,150.7214,150.8448,105560.0
2017-12-27 09:30:00,158.97,159.3,158.45,158.6,31732.0,150.8732,151.1864,150.3797,150.5221,31732.0
2017-12-27 10:00:00,158.62,159.33,158.5,158.79,35785.0,150.5411,151.2149,150.4272,150.7024,35785.0
2017-12-27 10:30:00,158.86,159.43,158.71,159.39,19342.0,150.7688,151.3098,150.6265,151.2719,19342.0
2017-12-27 11:00:00,159.43,159.43,159.09,159.34,21449.0,151.3098,151.3098,150.9871,151.2244,21449.0
2017-12-27 11:30:00,159.35,159.37,158.64,158.74,53712.0,151.2339,151.2529,150.5601,150.655,53712.0
2017-12-27 12:00:00,158.66,158.98,158.66,158.82,17727.0,150.579,150.8827,150.579,150.7309,17727.0
2017-12-27 12:30:00,158.8,158.96,158.78,158.83,11633.0,150.7119,150.8638,150.6929,150.7404,11633.0
2017-12-27 13:00:00,158.83,158.97,158.78,158.92,13790.0,150.7404,150.8732,150.6929,150.8258,13790.0
2017-12-27 13:30:00,158.92,158.98,158.81,158.97,13128.0,150.8258,150.8827,150.7214,150.8732,13128.0
2017-12-27 14:00:00,158.98,159.02,158.89,158.97,12186.0,150.8827,150.9207,150.7973,150.8732,12186.0
2017-12-27 14:30:00,158.99,159.0,158.86,158.93,13293.0,150.8922,150.9017,150.7688,150.8353,13293.0
2017-12-27 15:00:00,158.92,159.01,158.82,158.85,22200.0,150.8258,150.9112,150.7309,150.7594,22200.0
2017-12-27 15:30:00,158.84,158.93,158.56,158.72,80546.0,150.7499,150.8353,150.4841,150.636,80546.0
2017-12-28 09:30:00,159.49,159.49,158.26,158.75,39842.0,151.3668,151.3668,150.1994,150.6645,39842.0
2017-12-28 10:00:00,158.75,158.78,158.43,158.51,22844.0,150.6645,150.6929,150.3607,150.4367,22844.0
2017-12-28 10:30:00,158.43,158.59,158.32,158.36,32991.0,150.3607,150.5126,150.2564,150.2943,32991.0
2017-12-28 11:00:00,158.37,158.45,158.16,158.17,29733.0,150.3038,150.3797,150.1045,150.114,29733.0
2017-12-28 11:30:00,158.15,158.47,158.05,158.43,24120.0,150.095,150.3987,150.0001,150.3607,24120.0
2017-12-28 12:00:00,158.41,158.52,158.39,158.49,25122.0,150.3418,150.4462,150.3228,150.4177,25122.0
2017-12-28 12:30:00,158.53,158.77,158.41,158.76,18353.0,150.4557,150.6834,150.3418,150.6739,18353.0
2017-12-28 13:00:00,158.8,158.8,158.64,158.69,16310.0,150.7119,150.7119,150.5601,150.6075,16310.0
2017-12-28 13:30:00,158.72,158.73,158.26,158.62,36373.0,150.636,150.6455,150.1994,150.5411,36373.0
2017-12-28 14:00:00,158.59,158.69,158.52,158.58,16955.0,150.5126,150.6075,150.4462,150.5031,16955.0
2017-12-28 14:30:00,158.6,158.6,158.35,158.36,28127.0,150.5221,150.5221,150.2848,150.2943,28127.0
2017-12-28 15:00:00,158.36,158.43,158.31,158.35,33366.0,150.2943,150.3607,150.2469,150.2848,33366.0
2017-12-28 15:30:00,158.34,158.64,158.28,158.57,98614.0,150.2753,150.5601,150.2184,150.4936,98614.0
2017-12-29 09:30:00,158.43,159.42,158.43,158.84,52402.0,150.3607,151.3003,150.3607,150.7499,52402.0
2017-12-29 10:00:00,158.84,158.88,158.33,158.52,24047.0,150.7499,150.7878,150.2658,150.4462,24047.0
2017-12-29 10:30:00,158.48,158.59,158.12,158.22,35923.0,150.4082,150.5126,150.0665,150.1614,35923.0
2017-12-29 11:00:00,158.23,158.43,158.0,158.25,23616.0,150.1709,150.3607,149.9526,150.1899,23616.0
2017-12-29 11:30:00,158.28,158.28,157.78,158.02,40595.0,150.2184,150.2184,149.7439,149.9716,40595.0
2017-12-29 12:00:00,158.04,158.42,158.01,158.33,18777.0,149.9906,150.3513,149.9621,150.2658,18777.0
2017-12-29 12:30:00,158.32,158.57,158.31,158.37,14542.0,150.2564,150.4936,150.2469,150.3038,14542.0
2017-12-29 13:00:00,158.37,158.47,158.26,158.46,11572.0,150.3038,150.3987,150.1994,150.3892,11572.0
2017-12-29 13:30:00,158.42,158.42,158.06,158.08,12220.0,150.3513,150.3513,150.0096,150.0286,12220.0
2017-12-29 14:00:00,158.05,158.34,158.05,158.29,12956.0,150.0001,150.2753,150.0001,150.2279,12956.0
2017-12-29 14:30:00,158.29,158.35,158.13,158.31,15920.0,150.2279,150.2848,150.076,150.2469,15920.0
2017-12-29 15:00:00,158.31,158.41,158.21,158.33,19679.0,150.2469,150.3418,150.152,150.2658,19679.0
2017-12-29 15:30:00,158.33,158.37,157.74,157.8,80084.0,150.2658,150.3038,149.7059,149.7628,80084.0
2018-01-02 09:30:00,158.22,158.55,157.37,157.77,93526.0,150.1614,150.4746,149.3547,149.7344,93526.0
2018-01-02 10:00:00,157.81,157.89,157.3,157.85,42381.0,149.7723,149.8483,149.2883,149.8103,42381.0
2018-01-02 10:30:00,157.85,157.85,157.27,157.66,78221.0,149.8103,149.8103,149.2598,149.63,78221.0
2018-01-02 11:00:00,157.7,157.78,157.01,157.48,75520.0,149.6679,149.7439,149.0131,149.4591,75520.0
2018-01-02 11:30:00,157.48,157.72,157.31,157.47,55003.0,149.4591,149.6869,149.2978,149.4496,55003.0
2018-01-02 12:00:00,157.45,157.57,157.25,157.3,60642.0,149.4307,149.5446,149.2408,149.2883,60642.0
2018-01-02 12:30:00,157.3,157.5,157.12,157.32,64479.0,149.2883,149.4781,149.1175,149.3073,64479.0
2018-01-02 13:00:00,157.31,157.48,157.12,157.41,93186.0,149.2978,149.4591,149.1175,149.3927,93186.0
2018-01-02 13:30:00,157.4,157.6,157.15,157.59,44714.0,149.3832,149.573,149.1459,149.5635,44714.0
2018-01-02 14:00:00,157.57,157.68,157.4,157.59,69119.0,149.5446,149.6489,149.3832,149.5635,69119.0
2018-01-02 14:30:00,157.6,157.66,157.41,157.49,84136.0,149.573,149.63,149.3927,149.4686,84136.0
2018-01-02 15:00:00,157.52,157.93,157.52,157.93,53340.0,149.4971,149.8862,149.4971,149.8862,53340.0
2018-01-02 15:30:00,157.96,158.78,157.95,158.69,226817.0,149.9147,150.6929,149.9052,150.6075,226817.0
2018-01-03 09:30:00,158.23,159.0,158.23,158.67,74633.0,150.1709,150.9017,150.1709,150.5885,74633.0
2018-01-03 10:00:00,158.69,159.18,158.6,159.05,92461.0,150.6075,151.0725,150.5221,150.9492,92461.0
2018-01-03 10:30:00,159.04,159.07,158.36,158.53,94552.0,150.9397,150.9682,150.2943,150.4557,94552.0
2018-01-03 11:00:00,158.5,158.51,158.0,158.09,93464.0,150.4272,150.4367,149.9526,150.0381,93464.0
2018-01-03 11:30:00,158.09,158.22,157.74,158.13,85998.0,150.0381,150.1614,149.7059,150.076,85998.0
2018-01-03 12:00:00,158.14,158.74,158.09,158.71,59675.0,150.0855,150.655,150.0381,150.6265,59675.0
2018-01-03 12:30:00,158.73,158.94,158.61,158.89,33881.0,150.6455,150.8448,150.5316,150.7973,33881.0
2018-01-03 13:00:00,158.94,159.05,158.58,158.61,76974.0,150.8448,150.9492,150.5031,150.5316,76974.0
2018-01-03 13:30:00,158.54,158.61,158.28,158.58,60155.0,150.4651,150.5316,150.2184,150.5031,60155.0
2018-01-03 14:00:00,158.52,158.75,158.48,158.7,49990.0,150.4462,150.6645,150.4082,150.617,49990.0
2018-01-03 14:30:00,158.68,158.92,158.67,158.69,36652.0,150.598,150.8258,150.5885,150.6075,36652.0
2018-01-03 15:00:00,158.71,159.06,158.64,159.03,43256.0,150.6265,150.9587,150.5601,150.9302,43256.0
2018-01-03 15:30:00,159.0,159.33,158.9,159.14,183952.0,150.9017,151.2149,150.8068,151.0346,183952.0
2018-01-04 09:30:00,159.46,161.89,159.46,161.8,90883.0,151.3383,153.6445,151.3383,153.5591,90883.0
2018-01-04 10:00:00,161.76,162.31,161.68,162.31,120994.0,153.5211,154.0431,153.4452,154.0431,120994.0
2018-01-04 10:30:00,162.34,163.82,162.26,163.57,124343.0,154.0716,155.4762,153.9957,155.239,124343.0
2018-01-04 11:00:00,163.62,163.66,162.64,163.11,138084.0,155.2864,155.3244,154.3563,154.8024,138084.0
2018-01-04 11:30:00,163.17,163.49,163.0,163.09,62600.0,154.8593,155.163,154.698,154.7834,62600.0
2018-01-04 12:00:00,163.1,163.23,162.6,162.6,45633.0,154.7929,154.9163,154.3184,154.3184,45633.0
2018-01-04 12:30:00,162.6,162.6,162.0,162.12,60724.0,154.3184,154.3184,153.7489,153.8628,60724.0
2018-01-04 13:00:00,162.09,162.46,162.04,162.25,38566.0,153.8343,154.1855,153.7869,153.9862,38566.0
2018-01-04 13:30:00,162.25,162.43,161.83,161.91,142524.0,153.9862,154.157,153.5876,153.6635,142524.0
2018-01-04 14:00:00,161.92,162.08,161.61,161.65,56543.0,153.673,153.8248,153.3788,153.4167,56543.0
2018-01-04 14:30:00,161.67,161.71,161.36,161.37,71089.0,153.4357,153.4737,153.1415,153.151,71089.0
2018-01-04 15:00:00,161.38,161.69,161.29,161.64,104611.0,153.1605,153.4547,153.0751,153.4073,104611.0
2018-01-04 15:30:00,161.64,162.09,161.62,161.99,211737.0,153.4073,153.8343,153.3883,153.7394,211737.0
2018-01-05 09:30:00,162.8,163.3,162.5,162.8,70406.0,154.5082,154.9827,154.2235,154.5082,70406.0
2018-01-05 10:00:00,162.95,163.43,162.92,163.42,35232.0,154.6505,155.1061,154.6221,155.0966,35232.0
2018-01-05 10:30:00,163.43,164.31,163.38,164.11,43278.0,155.1061,155.9413,155.0586,155.7515,43278.0
2018-01-05 11:00:00,164.12,164.35,163.96,164.3,30015.0,155.7609,155.9792,155.6091,155.9318,30015.0
2018-01-05 11:30:00,164.25,164.26,163.79,164.25,34436.0,155.8843,155.8938,155.4477,155.8843,34436.0
2018-01-05 12:00:00,164.25,164.55,163.91,164.41,46951.0,155.8843,156.169,155.5616,156.0362,46951.0
2018-01-05 12:30:00,164.41,164.41,163.98,164.08,30078.0,156.0362,156.0362,155.6281,155.723,30078.0
2018-01-05 13:00:00,164.1,164.38,164.04,164.22,24834.0,155.742,156.0077,155.685,155.8558,24834.0
2018-01-05 13:30:00,164.23,164.44,163.96,164.1,73603.0,155.8653,156.0646,155.6091,155.742,73603.0
2018-01-05 14:00:00,164.1,164.1,163.65,163.9,51906.0,155.742,155.742,155.3149,155.5521,51906.0
2018-01-05 14:30:00,163.92,163.92,163.62,163.79,66099.0,155.5711,155.5711,155.2864,155.4477,66099.0
2018-01-05 15:00:00,163.81,164.15,163.72,164.15,63374.0,155.4667,155.7894,155.3813,155.7894,63374.0
2018-01-05 15:30:00,164.15,164.3,163.83,164.06,147220.0,155.7894,155.9318,155.4857,155.704,147220.0
2018-01-08 09:30:00,164.03,164.53,163.34,163.44,55860.0,155.6755,156.1501,155.0207,155.1156,55860.0
2018-01-08 10:00:00,163.5,163.92,163.39,163.72,38107.0,155.1725,155.5711,155.0681,155.3813,38107.0
2018-01-08 10:30:00,163.71,163.86,163.54,163.57,18472.0,155.3718,155.5142,155.2105,155.239,18472.0
2018-01-08 11:00:00,163.55,164.39,163.55,164.09,31387.0,155.22,156.0172,155.22,155.7325,31387.0
2018-01-08 11:30:00,164.03,164.21,163.74,163.74,26914.0,155.6755,155.8464,155.4003,155.4003,26914.0
2018-01-08 12:00:00,163.83,164.03,163.74,163.81,17095.0,155.4857,155.6755,155.4003,155.4667,17095.0
2018-01-08 12:30:00,163.87,164.17,163.76,164.15,28593.0,155.5237,155.8084,155.4193,155.7894,28593.0
2018-01-08 13:00:00,164.15,164.27,163.94,164.13,45484.0,155.7894,155.9033,155.5901,155.7704,45484.0
2018-01-08 13:30:00,164.15,164.28,163.97,164.24,19562.0,155.7894,155.9128,155.6186,155.8748,19562.0
2018-01-08 14:00:00,164.28,164.48,164.21,164.28,20707.0,155.9128,156.1026,155.8464,155.9128,20707.0
2018-01-08 14:30:00,164.28,164.39,164.05,164.12,24604.0,155.9128,156.0172,155.6945,155.7609,24604.0
2018-01-08 15:00:00,164.13,164.24,164.03,164.16,60934.0,155.7704,155.8748,155.6755,155.7989,60934.0
2018-01-08 15:30:00,164.12,164.41,164.1,164.21,97211.0,155.7609,156.0362,155.742,155.8464,97211.0
2018-01-09 09:30:00,164.14,164.4,162.77,162.77,52582.0,156.1485,156.3958,154.8452,154.8452,52582.0
2018-01-09 10:00:00,162.79,163.45,162.79,163.27,45551.0,154.8642,155.4921,154.8642,155.3208,45551.0
2018-01-09 10:30:00,163.21,163.67,163.21,163.33,32737.0,155.2637,155.7013,155.2637,155.3779,32737.0
2018-01-09 11:00:00,163.32,164.0,163.32,163.84,21598.0,155.3684,156.0153,155.3684,155.8631,21598.0
2018-01-09 11:30:00,163.8,163.87,163.53,163.7,20265.0,155.825,155.8916,155.5682,155.7299,20265.0
2018-01-09 12:00:00,163.65,163.83,163.52,163.78,59548.0,155.6823,155.8536,155.5587,155.806,59548.0
2018-01-09 12:30:00,163.78,164.41,163.75,164.36,54437.0,155.806,156.4053,155.7775,156.3578,54437.0
2018-01-09 13:00:00,164.34,164.39,164.14,164.31,27483.0,156.3387,156.3863,156.1485,156.3102,27483.0
2018-01-09 13:30:00,164.32,164.39,164.21,164.21,25990.0,156.3197,156.3863,156.2151,156.2151,25990.0
2018-01-09 14:00:00,164.24,164.41,164.17,164.32,18783.0,156.2436,156.4053,156.177,156.3197,18783.0
2018-01-09 14:30:00,164.28,164.37,164.16,164.25,26371.0,156.2816,156.3673,156.1675,156.2531,26371.0
2018-01-09 15:00:00,164.27,165.08,164.26,164.91,53076.0,156.2721,157.0427,156.2626,156.881,53076.0
2018-01-09 15:30:00,164.96,165.03,164.74,164.84,160801.0,156.9285,156.9951,156.7193,156.8144,160801.0
2018-01-10 09:30:00,164.38,164.58,162.56,162.99,48695.0,156.3768,156.567,154.6454,155.0545,48695.0
2018-01-10 10:00:00,162.92,163.61,162.8,163.15,35989.0,154.9879,155.6443,154.8737,155.2067,35989.0
2018-01-10 10:30:00,163.22,163.4,162.79,163.24,42005.0,155.2733,155.4445,154.8642,155.2923,42005.0
2018-01-10 11:00:00,163.17,163.32,163.04,163.06,49170.0,155.2257,155.3684,155.102,155.121,49170.0
2018-01-10 11:30:00,163.08,163.08,162.55,162.75,33585.0,155.1401,155.1401,154.6359,154.8261,33585.0
2018-01-10 12:00:00,162.7,163.1,162.64,162.96,18795.0,154.7786,155.1591,154.7215,155.0259,18795.0
2018-01-10 12:30:00,162.96,163.34,162.96,163.19,26851.0,155.0259,155.3874,155.0259,155.2447,26851.0
2018-01-10 13:00:00,163.21,163.66,163.07,163.08,38555.0,155.2637,155.6918,155.1306,155.1401,38555.0
2018-01-10 13:30:00,163.07,163.46,163.02,163.46,34062.0,155.1306,155.5016,155.083,155.5016,34062.0
2018-01-10 14:00:00,163.51,163.55,162.81,162.9,99505.0,155.5491,155.5872,154.8832,154.9688,99505.0
2018-01-10 14:30:00,162.83,163.23,162.71,163.2,48364.0,154.9022,155.2828,154.7881,155.2542,48364.0
2018-01-10 15:00:00,163.17,163.38,163.02,163.2,87797.0,155.2257,155.4255,155.083,155.2542,87797.0
2018-01-10 15:30:00,163.19,163.65,163.17,163.49,171614.0,155.2447,155.6823,155.2257,155.5301,171614.0
2018-01-11 09:30:00,163.52,164.28,162.9,163.2,25211.0,155.5587,156.2816,154.9688,155.2542,25211.0
2018-01-11 10:00:00,163.37,163.55,162.83,162.83,55229.0,155.416,155.5872,154.9022,154.9022,55229.0
2018-01-11 10:30:00,162.86,162.9,162.34,162.56,18595.0,154.9308,154.9688,154.4361,154.6454,18595.0
2018-01-11 11:00:00,162.59,162.73,162.52,162.62,16791.0,154.6739,154.8071,154.6073,154.7025,16791.0
2018-01-11 11:30:00,162.59,162.66,162.34,162.6,16063.0,154.6739,154.7405,154.4361,154.6834,16063.0
2018-01-11 12:00:00,162.66,162.82,162.47,162.79,15823.0,154.7405,154.8927,154.5598,154.8642,15823.0
2018-01-11 12:30:00,162.77,162.98,162.7,162.83,19001.0,154.8452,155.0449,154.7786,154.9022,19001.0
2018-01-11 13:00:00,162.88,163.02,162.78,162.91,8959.0,154.9498,155.083,154.8547,154.9784,8959.0
2018-01-11 13:30:00,162.96,162.96,162.47,162.5,12150.0,155.0259,155.0259,154.5598,154.5883,12150.0
2018-01-11 14:00:00,162.52,162.57,162.25,162.43,28030.0,154.6073,154.6549,154.3505,154.5217,28030.0
2018-01-11 14:30:00,162.47,162.55,162.39,162.5,18096.0,154.5598,154.6359,154.4837,154.5883,18096.0
2018-01-11 15:00:00,162.51,163.01,162.46,162.97,39657.0,154.5978,155.0735,154.5503,155.0354,39657.0
2018-01-11 15:30:00,162.99,163.14,162.82,162.99,138438.0,155.0545,155.1972,154.8927,155.0545,138438.0
2018-01-12 09:30:00,163.08,164.11,163.08,163.2,46242.0,155.1401,156.1199,155.1401,155.2542,46242.0
2018-01-12 10:00:00,163.18,163.68,162.93,163.63,23343.0,155.2352,155.7109,154.9974,155.6633,23343.0
2018-01-12 10:30:00,163.58,164.07,163.47,163.91,20228.0,155.6157,156.0819,155.5111,155.9297,20228.0
2018-01-12 11:00:00,163.93,164.02,163.7,163.91,18386.0,155.9487,156.0343,155.7299,155.9297,18386.0
2018-01-12 11:30:00,163.9,164.0,163.75,163.95,11732.0,155.9202,156.0153,155.7775,155.9677,11732.0
2018-01-12 12:00:00,164.0,164.08,163.84,164.02,14427.0,156.0153,156.0914,155.8631,156.0343,14427.0
2018-01-12 12:30:00,164.02,164.51,163.99,164.46,13699.0,156.0343,156.5005,156.0058,156.4529,13699.0
2018-01-12 13:00:00,164.5,164.55,164.38,164.47,13551.0,156.4909,156.5385,156.3768,156.4624,13551.0
2018-01-12 13:30:00,164.48,164.7,164.39,164.57,19231.0,156.4719,156.6812,156.3863,156.5575,19231.0
2018-01-12 14:00:00,164.64,164.64,164.43,164.52,16308.0,156.6241,156.6241,156.4243,156.51,16308.0
2018-01-12 14:30:00,164.55,164.57,164.12,164.13,24541.0,156.5385,156.5575,156.1294,156.139,24541.0
2018-01-12 15:00:00,164.16,164.4,163.95,164.24,24717.0,156.1675,156.3958,155.9677,156.2436,24717.0
2018-01-12 15:30:00,164.29,164.94,164.25,164.48,118964.0,156.2912,156.9095,156.2531,156.4719,118964.0
2018-01-16 09:30:00,165.0,166.49,164.51,166.29,63559.0,156.9666,158.3841,156.5005,158.1938,63559.0
2018-01-16 10:00:00,166.28,166.29,164.9,165.03,57176.0,158.1843,158.1938,156.8715,156.9951,57176.0
2018-01-16 10:30:00,165.03,165.05,164.11,164.2,81055.0,156.9951,157.0142,156.1199,156.2055,81055.0
2018-01-16 11:00:00,164.14,164.37,163.99,164.09,63253.0,156.1485,156.3673,156.0058,156.1009,63253.0
2018-01-16 11:30:00,164.09,164.49,163.71,163.8,56262.0,156.1009,156.4814,155.7394,155.825,56262.0
2018-01-16 12:00:00,163.86,164.2,163.59,163.91,49482.0,155.8821,156.2055,155.6252,155.9297,49482.0
2018-01-16 12:30:00,163.94,164.59,163.94,164.17,100517.0,155.9582,156.5766,155.9582,156.177,100517.0
2018-01-16 13:00:00,164.17,164.23,163.58,163.67,27840.0,156.177,156.2341,155.6157,155.7013,27840.0
2018-01-16 13:30:00,163.76,163.8,163.1,163.19,41099.0,155.787,155.825,155.1591,155.2447,41099.0
2018-01-16 14:00:00,163.22,163.25,162.03,162.38,167273.0,155.2733,155.3018,154.1412,154.4742,167273.0
2018-01-16 14:30:00,162.46,162.61,161.83,162.21,49482.0,154.5503,154.693,153.9509,154.3124,49482.0
2018-01-16 15:00:00,162.16,162.75,162.15,162.56,51178.0,154.2649,154.8261,154.2554,154.6454,51178.0
2018-01-16 15:30:00,162.56,162.86,162.1,162.25,121487.0,154.6454,154.9308,154.2078,154.3505,121487.0
2018-01-17 09:30:00,163.88,164.25,162.94,163.22,70517.0,155.9011,156.2531,155.0069,155.2733,70517.0
2018-01-17 10:00:00,163.2,163.67,162.93,163.06,46320.0,155.2542,155.7013,154.9974,155.121,46320.0
2018-01-17 10:30:00,163.03,163.96,163.02,163.88,27940.0,155.0925,155.9772,155.083,155.9011,27940.0
2018-01-17 11:00:00,163.87,164.01,163.33,163.94,36792.0,155.8916,156.0248,155.3779,155.9582,36792.0
2018-01-17 11:30:00,163.8,163.81,163.32,163.7,19396.0,155.825,155.8345,155.3684,155.7299,19396.0
2018-01-17 12:00:00,163.8,163.94,163.59,163.9,20137.0,155.825,155.9582,155.6252,155.9202,20137.0
2018-01-17 12:30:00,163.91,164.04,163.72,163.84,21705.0,155.9297,156.0533,155.7489,155.8631,21705.0
2018-01-17 13:00:00,163.93,164.01,163.68,163.81,18184.0,155.9487,156.0248,155.7109,155.8345,18184.0
2018-01-17 13:30:00,163.81,163.88,163.69,163.79,12735.0,155.8345,155.9011,155.7204,155.8155,12735.0
2018-01-17 14:00:00,163.78,164.24,163.78,164.15,28741.0,155.806,156.2436,155.806,156.158,28741.0
2018-01-17 14:30:00,164.14,164.35,164.06,164.2,35005.0,156.1485,156.3482,156.0724,156.2055,35005.0
2018-01-17 15:00:00,164.21,164.45,164.18,164.19,31980.0,156.2151,156.4434,156.1865,156.196,31980.0
2018-01-17 15:30:00,164.22,164.47,164.02,164.29,114906.0,156.2246,156.4624,156.0343,156.2912,114906.0
2018-01-18 09:30:00,163.89,164.9,163.61,164.37,52179.0,155.9106,156.8715,155.6443,156.3673,52179.0
2018-01-18 10:00:00,164.3,164.53,163.76,164.51,53461.0,156.3007,156.5195,155.787,156.5005,53461.0
2018-01-18 10:30:00,164.5,164.68,164.27,164.29,53995.0,156.4909,156.6622,156.2721,156.2912,53995.0
2018-01-18 11:00:00,164.33,164.96,164.28,164.47,30125.0,156.3292,156.9285,156.2816,156.4624,30125.0
2018-01-18 11:30:00,164.42,164.64,164.18,164.41,14754.0,156.4148,156.6241,156.1865,156.4053,14754.0
2018-01-18 12:00:00,164.43,164.5,164.27,164.4,19569.0,156.4243,156.4909,156.2721,156.3958,19569.0
2018-01-18 12:30:00,164.38,164.55,164.33,164.33,17498.0,156.3768,156.5385,156.3292,156.3292,17498.0
2018-01-18 13:00:00,164.34,164.37,164.05,164.05,30387.0,156.3387,156.3673,156.0628,156.0628,30387.0
2018-01-18 13:30:00,164.09,164.37,164.08,164.29,19310.0,156.1009,156.3673,156.0914,156.2912,19310.0
2018-01-18 14:00:00,164.29,164.42,164.17,164.33,38591.0,156.2912,156.4148,156.177,156.3292,38591.0
2018-01-18 14:30:00,164.37,164.44,164.19,164.36,26172.0,156.3673,156.4339,156.196,156.3578,26172.0
2018-01-18 15:00:00,164.35,164.41,164.29,164.34,53459.0,156.3482,156.4053,156.2912,156.3387,53459.0
2018-01-18 15:30:00,164.35,164.49,164.05,164.37,132261.0,156.3482,156.4814,156.0628,156.3673,132261.0
2018-01-19 09:30:00,164.94,166.39,164.62,165.73,164078.0,156.9095,158.2889,156.6051,157.6611,164078.0
2018-01-19 10:00:00,165.75,166.12,165.53,165.91,48496.0,157.6801,158.0321,157.4708,157.8323,48496.0
2018-01-19 10:30:00,165.87,166.59,165.84,166.46,56368.0,157.7942,158.4792,157.7657,158.3555,56368.0
2018-01-19 11:00:00,166.41,166.91,166.25,166.88,48361.0,158.3079,158.7836,158.1557,158.7551,48361.0
2018-01-19 11:30:00,166.86,167.22,166.6,166.64,52428.0,158.736,159.0785,158.4887,158.5267,52428.0
2018-01-19 12:00:00,166.67,166.85,166.6,166.69,31349.0,158.5553,158.7265,158.4887,158.5743,31349.0
2018-01-19 12:30:00,166.74,166.8,166.59,166.73,24191.0,158.6219,158.679,158.4792,158.6124,24191.0
2018-01-19 13:00:00,166.74,166.76,166.46,166.56,24885.0,158.6219,158.6409,158.3555,158.4506,24885.0
2018-01-19 13:30:00,166.56,167.06,166.53,166.84,46491.0,158.4506,158.9263,158.4221,158.717,46491.0
2018-01-19 14:00:00,166.88,167.62,166.88,167.5,60858.0,158.7551,159.459,158.7551,159.3449,60858.0
2018-01-19 14:30:00,167.5,167.67,167.26,167.36,53663.0,159.3449,159.5066,159.1166,159.2117,53663.0
2018-01-19 15:00:00,167.33,167.67,167.1,167.67,56436.0,159.1832,159.5066,158.9644,159.5066,56436.0
2018-01-19 15:30:00,167.71,167.77,167.38,167.72,183873.0,159.5447,159.6017,159.2307,159.5542,183873.0
2018-01-22 09:30:00,167.75,168.01,167.14,167.32,30182.0,159.5827,159.83,159.0024,159.1736,30182.0
2018-01-22 10:00:00,167.43,168.32,167.26,168.18,16664.0,159.2783,160.125,159.1166,159.9918,16664.0
2018-01-22 10:30:00,168.14,168.35,167.84,168.08,25832.0,159.9537,160.1535,159.6683,159.8966,25832.0
2018-01-22 11:00:00,168.05,168.18,167.73,167.83,18963.0,159.8681,159.9918,159.5637,159.6588,18963.0
2018-01-22 11:30:00,167.82,168.46,167.82,168.46,18071.0,159.6493,160.2581,159.6493,160.2581,18071.0
2018-01-22 12:00:00,168.43,168.61,168.31,168.53,19789.0,160.2296,160.4008,160.1154,160.3247,19789.0
2018-01-22 12:30:00,168.53,168.8,168.35,168.54,22317.0,160.3247,160.5816,160.1535,160.3342,22317.0
2018-01-22 13:00:00,168.58,168.6,168.32,168.32,25032.0,160.3723,160.3913,160.125,160.125,25032.0
2018-01-22 13:30:00,168.3,168.49,168.26,168.34,16242.0,160.1059,160.2867,160.0679,160.144,16242.0
2018-01-22 14:00:00,168.42,168.42,168.12,168.18,19239.0,160.2201,160.2201,159.9347,159.9918,19239.0
2018-01-22 14:30:00,168.18,168.29,168.14,168.17,18819.0,159.9918,160.0964,159.9537,159.9823,18819.0
2018-01-22 15:00:00,168.17,168.35,168.14,168.25,32668.0,159.9823,160.1535,159.9537,160.0584,32668.0
2018-01-22 15:30:00,168.25,168.73,168.08,168.65,100906.0,160.0584,160.515,159.8966,160.4389,100906.0
2018-01-23 09:30:00,169.0,169.67,168.81,169.67,92637.0,160.7718,161.4092,160.5911,161.4092,92637.0
2018-01-23 10:00:00,169.59,169.78,169.13,169.45,40824.0,161.3331,161.5139,160.8955,161.1999,40824.0
2018-01-23 10:30:00,169.45,169.79,169.41,169.59,21046.0,161.1999,161.5234,161.1619,161.3331,21046.0
2018-01-23 11:00:00,169.6,169.79,169.46,169.6,49353.0,161.3426,161.5234,161.2094,161.3426,49353.0
2018-01-23 11:30:00,169.59,169.59,168.38,168.39,92536.0,161.3331,161.3331,160.182,160.1915,92536.0
2018-01-23 12:00:00,168.42,168.52,168.26,168.32,40365.0,160.2201,160.3152,160.0679,160.125,40365.0
2018-01-23 12:30:00,168.31,168.31,167.88,167.92,39513.0,160.1154,160.1154,159.7064,159.7444,39513.0
2018-01-23 13:00:00,167.88,168.15,167.85,167.92,28371.0,159.7064,159.9632,159.6778,159.7444,28371.0
2018-01-23 13:30:00,167.95,168.52,167.95,168.23,28316.0,159.773,160.3152,159.773,160.0393,28316.0
2018-01-23 14:00:00,168.25,168.25,167.75,167.86,38782.0,160.0584,160.0584,159.5827,159.6873,38782.0
2018-01-23 14:30:00,167.82,168.24,167.82,168.19,37232.0,159.6493,160.0488,159.6493,160.0013,37232.0
2018-01-23 15:00:00,168.2,168.3,167.96,168.13,46166.0,160.0108,160.1059,159.7825,159.9442,46166.0
2018-01-23 15:30:00,168.14,168.56,167.96,168.44,140742.0,159.9537,160.3533,159.7825,160.2391,140742.0
2018-01-24 09:30:00,168.64,169.2,167.71,169.07,54110.0,160.4294,160.9621,159.5447,160.8384,54110.0
2018-01-24 10:00:00,169.03,169.58,168.91,169.2,92903.0,160.8004,161.3236,160.6862,160.9621,92903.0
2018-01-24 10:30:00,169.2,169.2,168.66,168.75,26360.0,160.9621,160.9621,160.4484,160.534,26360.0
2018-01-24 11:00:00,168.81,168.81,167.32,167.4,54241.0,160.5911,160.5911,159.1736,159.2497,54241.0
2018-01-24 11:30:00,167.35,167.52,166.91,167.1,61218.0,159.2022,159.3639,158.7836,158.9644,61218.0
2018-01-24 12:00:00,167.12,167.97,167.1,167.9,27410.0,158.9834,159.792,158.9644,159.7254,27410.0
2018-01-24 12:30:00,167.82,167.91,167.56,167.85,19384.0,159.6493,159.7349,159.402,159.6778,19384.0
2018-01-24 13:00:00,167.86,167.9,167.27,167.63,16427.0,159.6873,159.7254,159.1261,159.4685,16427.0
2018-01-24 13:30:00,167.64,168.0,167.55,167.81,13429.0,159.4781,159.8205,159.3924,159.6398,13429.0
2018-01-24 14:00:00,167.79,167.88,167.51,167.73,16782.0,159.6208,159.7064,159.3544,159.5637,16782.0
2018-01-24 14:30:00,167.7,168.05,167.6,167.79,15940.0,159.5351,159.8681,159.44,159.6208,15940.0
2018-01-24 15:00:00,167.74,167.88,167.44,167.72,18410.0,159.5732,159.7064,159.2878,159.5542,18410.0
2018-01-24 15:30:00,167.71,168.03,167.48,167.54,70224.0,159.5447,159.8491,159.3258,159.3829,70224.0
2018-01-25 09:30:00,168.03,168.78,166.29,167.59,39767.0,159.8491,160.5626,158.1938,159.4305,39767.0
2018-01-25 10:00:00,167.49,168.19,167.31,167.89,18407.0,159.3354,160.0013,159.1641,159.7159,18407.0
2018-01-25 10:30:00,167.9,168.36,167.27,167.82,27091.0,159.7254,160.163,159.1261,159.6493,27091.0
2018-01-25 11:00:00,167.84,168.18,167.84,168.06,26459.0,159.6683,159.9918,159.6683,159.8776,26459.0
2018-01-25 11:30:00,168.11,168.36,168.01,168.16,56700.0,159.9252,160.163,159.83,159.9727,56700.0
2018-01-25 12:00:00,168.13,168.33,168.07,168.09,26248.0,159.9442,160.1345,159.8871,159.9062,26248.0
2018-01-25 12:30:00,168.09,168.15,167.36,167.46,23476.0,159.9062,159.9632,159.2117,159.3068,23476.0
2018-01-25 13:00:00,167.46,167.66,167.3,167.54,18750.0,159.3068,159.4971,159.1546,159.3829,18750.0
2018-01-25 13:30:00,167.54,168.02,167.47,168.02,16836.0,159.3829,159.8396,159.3163,159.8396,16836.0
2018-01-25 14:00:00,167.97,168.06,167.44,167.99,18891.0,159.792,159.8776,159.2878,159.811,18891.0
2018-01-25 14:30:00,167.92,168.04,167.64,167.69,36489.0,159.7444,159.8586,159.4781,159.5256,36489.0
2018-01-25 15:00:00,167.78,167.98,167.5,167.86,37792.0,159.6112,159.8015,159.3449,159.6873,37792.0
2018-01-25 15:30:00,167.85,167.99,167.71,167.82,108670.0,159.6778,159.811,159.5447,159.6493,108670.0
2018-01-26 09:30:00,168.54,168.77,168.19,168.32,47496.0,160.3342,160.553,160.0013,160.125,47496.0
2018-01-26 10:00:00,168.32,168.96,168.32,168.85,28279.0,160.125,160.7338,160.125,160.6291,28279.0
2018-01-26 10:30:00,168.82,169.24,168.78,168.99,21608.0,160.6006,161.0002,160.5626,160.7623,21608.0
2018-01-26 11:00:00,168.98,169.36,168.94,169.28,32131.0,160.7528,161.1143,160.7148,161.0382,32131.0
2018-01-26 11:30:00,169.32,169.67,169.24,169.24,14979.0,161.0763,161.4092,161.0002,161.0002,14979.0
2018-01-26 12:00:00,169.3,169.38,169.03,169.31,9023.0,161.0572,161.1333,160.8004,161.0668,9023.0
2018-01-26 12:30:00,169.3,169.47,169.13,169.42,18661.0,161.0572,161.219,160.8955,161.1714,18661.0
2018-01-26 13:00:00,169.44,169.5,169.26,169.35,10578.0,161.1904,161.2475,161.0192,161.1048,10578.0
2018-01-26 13:30:00,169.4,170.1,169.36,169.87,22234.0,161.1524,161.8183,161.1143,161.5995,22234.0
2018-01-26 14:00:00,169.85,169.95,169.7,169.82,25241.0,161.5805,161.6756,161.4378,161.5519,25241.0
2018-01-26 14:30:00,169.82,170.19,169.81,170.14,23235.0,161.5519,161.9039,161.5424,161.8563,23235.0
2018-01-26 15:00:00,170.08,170.58,170.07,170.3,31786.0,161.7993,162.2749,161.7897,162.0086,31786.0
2018-01-26 15:30:00,170.29,170.47,170.09,170.39,114403.0,161.999,162.1703,161.8088,162.0942,114403.0
2018-01-29 09:30:00,169.96,170.43,169.6,169.97,43421.0,161.6851,162.1322,161.3426,161.6946,43421.0
2018-01-29 10:00:00,169.97,169.97,169.19,169.36,47941.0,161.6946,161.6946,160.9526,161.1143,47941.0
2018-01-29 10:30:00,169.32,169.36,168.64,168.74,61643.0,161.0763,161.1143,160.4294,160.5245,61643.0
2018-01-29 11:00:00,168.75,169.0,168.26,168.88,61580.0,160.534,160.7718,160.0679,160.6577,61580.0
2018-01-29 11:30:00,168.76,169.47,168.76,169.27,22665.0,160.5435,161.219,160.5435,161.0287,22665.0
2018-01-29 12:00:00,169.29,169.78,169.1,169.6,32140.0,161.0477,161.5139,160.867,161.3426,32140.0
2018-01-29 12:30:00,169.64,169.74,169.38,169.62,21065.0,161.3807,161.4758,161.1333,161.3617,21065.0
2018-01-29 13:00:00,169.66,169.8,169.43,169.5,18402.0,161.3997,161.5329,161.1809,161.2475,18402.0
2018-01-29 13:30:00,169.48,169.76,169.26,169.66,28311.0,161.2285,161.4948,161.0192,161.3997,28311.0
2018-01-29 14:00:00,169.67,169.81,169.41,169.56,33248.0,161.4092,161.5424,161.1619,161.3046,33248.0
2018-01-29 14:30:00,169.56,169.68,169.15,169.25,30478.0,161.3046,161.4187,160.9145,161.0097,30478.0
2018-01-29 15:00:00,169.21,169.48,169.03,169.03,30878.0,160.9716,161.2285,160.8004,160.8004,30878.0
2018-01-29 15:30:00,169.02,169.73,168.99,169.22,134123.0,160.7909,161.4663,160.7623,160.9811,134123.0
2018-01-30 09:30:00,169.7,170.0,168.32,168.32,86635.0,161.4378,161.7232,160.125,160.125,86635.0
2018-01-30 10:00:00,168.23,168.4,167.33,168.0,75360.0,160.0393,160.2011,159.1832,159.8205,75360.0
2018-01-30 10:30:00,168.03,168.58,167.99,168.49,51982.0,159.8491,160.3723,159.811,160.2867,51982.0
2018-01-30 11:00:00,168.45,168.66,168.19,168.47,42550.0,160.2486,160.4484,160.0013,160.2676,42550.0
2018-01-30 11:30:00,168.44,168.96,168.28,168.31,43951.0,160.2391,160.7338,160.0869,160.1154,43951.0
2018-01-30 12:00:00,168.32,168.4,167.88,167.89,41357.0,160.125,160.2011,159.7064,159.7159,41357.0
2018-01-30 12:30:00,167.95,168.5,167.92,168.17,49793.0,159.773,160.2962,159.7444,159.9823,49793.0
2018-01-30 13:00:00,168.11,168.58,168.0,168.25,30841.0,159.9252,160.3723,159.8205,160.0584,30841.0
2018-01-30 13:30:00,168.22,169.02,168.14,168.99,25875.0,160.0298,160.7909,159.9537,160.7623,25875.0
2018-01-30 14:00:00,168.97,169.23,168.77,168.86,36967.0,160.7433,160.9906,160.553,160.6387,36967.0
2018-01-30 14:30:00,168.81,168.81,168.21,168.26,24410.0,160.5911,160.5911,160.0203,160.0679,24410.0
2018-01-30 15:00:00,168.18,168.89,168.14,168.89,66949.0,159.9918,160.6672,159.9537,160.6672,66949.0
2018-01-30 15:30:00,168.92,168.92,168.44,168.5,159683.0,160.6957,160.6957,160.2391,160.2962,159683.0
2018-01-31 09:30:00,168.6,168.98,167.26,167.93,72166.0,160.3913,160.7528,159.1166,159.7539,72166.0
2018-01-31 10:00:00,167.84,168.69,167.77,168.09,57728.0,159.6683,160.4769,159.6017,159.9062,57728.0
2018-01-31 10:30:00,168.09,168.32,167.63,167.78,53239.0,159.9062,160.125,159.4685,159.6112,53239.0
2018-01-31 11:00:00,167.79,168.0,167.71,167.88,35119.0,159.6208,159.8205,159.5447,159.7064,35119.0
2018-01-31 11:30:00,167.83,167.98,167.74,167.91,52202.0,159.6588,159.8015,159.5732,159.7349,52202.0
2018-01-31 12:00:00,167.87,168.18,167.74,168.14,27467.0,159.6969,159.9918,159.5732,159.9537,27467.0
2018-01-31 12:30:00,168.17,168.19,167.94,168.07,21180.0,159.9823,160.0013,159.7635,159.8871,21180.0
2018-01-31 13:00:00,168.09,168.23,167.97,168.21,23620.0,159.9062,160.0393,159.792,160.0203,23620.0
2018-01-31 13:30:00,168.17,168.21,168.01,168.02,19934.0,159.9823,160.0203,159.83,159.8396,19934.0
2018-01-31 14:00:00,168.07,168.46,167.68,167.8,46066.0,159.8871,160.2581,159.5161,159.6303,46066.0
2018-01-31 14:30:00,167.86,167.98,167.07,167.4,37016.0,159.6873,159.8015,158.9358,159.2497,37016.0
2018-01-31 15:00:00,167.37,167.65,166.97,167.56,43185.0,159.2212,159.4876,158.8407,159.402,43185.0
2018-01-31 15:30:00,167.58,168.36,167.58,167.9,193777.0,159.421,160.163,159.421,159.7254,193777.0
2018-02-01 09:30:00,167.56,168.45,166.46,167.55,82302.0,159.402,160.2486,158.3555,159.3924,82302.0
2018-02-01 10:00:00,167.45,167.76,167.15,167.18,40863.0,159.2973,159.5922,159.0119,159.0405,40863.0
2018-02-01 10:30:00,167.18,167.84,167.18,167.55,51658.0,159.0405,159.6683,159.0405,159.3924,51658.0
2018-02-01 11:00:00,167.63,167.86,167.25,167.39,96107.0,159.4685,159.6873,159.107,159.2402,96107.0
2018-02-01 11:30:00,167.4,167.91,167.38,167.79,39314.0,159.2497,159.7349,159.2307,159.6208,39314.0
2018-02-01 12:00:00,167.8,167.8,167.17,167.27,32992.0,159.6303,159.6303,159.0309,159.1261,32992.0
2018-02-01 12:30:00,167.32,167.41,167.11,167.32,37707.0,159.1736,159.2593,158.9739,159.1736,37707.0
2018-02-01 13:00:00,167.32,167.38,166.96,167.05,44475.0,159.1736,159.2307,158.8312,158.9168,44475.0
2018-02-01 13:30:00,167.02,167.04,166.1,166.1,37951.0,158.8882,158.9073,158.013,158.013,37951.0
2018-02-01 14:00:00,166.17,166.52,165.24,165.82,78915.0,158.0796,158.4126,157.1949,157.7467,78915.0
2018-02-01 14:30:00,165.77,166.02,165.69,165.93,48158.0,157.6991,157.9369,157.623,157.8513,48158.0
2018-02-01 15:00:00,165.91,166.06,165.35,165.37,63971.0,157.8323,157.975,157.2996,157.3186,63971.0
2018-02-01 15:30:00,165.34,165.94,164.92,165.61,235279.0,157.29,157.8608,156.8905,157.5469,235279.0
2018-02-02 09:30:00,164.49,166.41,164.21,166.0,69985.0,156.4814,158.3079,156.2151,157.9179,69985.0
2018-02-02 10:00:00,166.0,166.08,164.66,164.72,98299.0,157.9179,157.994,156.6431,156.7002,98299.0
2018-02-02 10:30:00,164.81,165.51,164.67,165.1,52280.0,156.7858,157.4518,156.6527,157.0617,52280.0
2018-02-02 11:00:00,165.13,165.18,164.34,164.45,45587.0,157.0903,157.1378,156.3387,156.4434,45587.0
2018-02-02 11:30:00,164.45,164.62,163.74,163.78,54521.0,156.4434,156.6051,155.7679,155.806,54521.0
2018-02-02 12:00:00,163.75,165.05,163.72,165.05,33267.0,155.7775,157.0142,155.7489,157.0142,33267.0
2018-02-02 12:30:00,165.04,165.04,164.28,164.32,22328.0,157.0046,157.0046,156.2816,156.3197,22328.0
2018-02-02 13:00:00,164.35,164.72,164.08,164.36,26270.0,156.3482,156.7002,156.0914,156.3578,26270.0
2018-02-02 13:30:00,164.36,164.66,163.88,163.97,32146.0,156.3578,156.6431,155.9011,155.9867,32146.0
2018-02-02 14:00:00,163.97,164.0,163.44,163.53,66479.0,155.9867,156.0153,155.4825,155.5682,66479.0
2018-02-02 14:30:00,163.54,164.17,163.53,163.86,55127.0,155.5777,156.177,155.5682,155.8821,55127.0
2018-02-02 15:00:00,163.83,164.17,163.51,164.01,61507.0,155.8536,156.177,155.5491,156.0248,61507.0
2018-02-02 15:30:00,164.01,164.27,163.41,163.43,166728.0,156.0248,156.2721,155.454,155.473,166728.0
2018-02-05 09:30:00,162.82,163.25,162.29,162.88,72252.0,154.8927,155.3018,154.3885,154.9498,72252.0
2018-02-05 10:00:00,162.96,163.99,162.69,163.86,42443.0,155.0259,156.0058,154.7691,155.8821,42443.0
2018-02-05 10:30:00,163.82,163.9,163.2,163.2,33268.0,155.844,155.9202,155.2542,155.2542,33268.0
2018-02-05 11:00:00,163.37,163.44,163.06,163.31,29049.0,155.416,155.4825,155.121,155.3589,29049.0
2018-02-05 11:30:00,163.25,163.25,162.69,163.06,39588.0,155.3018,155.3018,154.7691,155.121,39588.0
2018-02-05 12:00:00,163.13,163.13,162.26,162.4,20957.0,155.1876,155.1876,154.36,154.4932,20957.0
2018-02-05 12:30:00,162.41,162.62,162.19,162.28,25913.0,154.5027,154.7025,154.2934,154.379,25913.0
2018-02-05 13:00:00,162.13,162.18,161.23,161.39,26277.0,154.2363,154.2839,153.3801,153.5324,26277.0
2018-02-05 13:30:00,161.43,162.59,161.42,162.52,59116.0,153.5704,154.6739,153.5609,154.6073,59116.0
2018-02-05 14:00:00,162.47,162.47,161.77,162.13,55303.0,154.5598,154.5598,153.8939,154.2363,55303.0
2018-02-05 14:30:00,162.14,162.21,161.08,161.17,63244.0,154.2458,154.3124,153.2374,153.3231,63244.0
2018-02-05 15:00:00,161.06,161.63,159.2,161.63,176180.0,153.2184,153.7607,151.449,153.7607,176180.0
2018-02-05 15:30:00,161.61,162.08,157.64,157.65,284535.0,153.7416,154.1888,149.9649,149.9744,284535.0
2018-02-06 09:30:00,155.21,158.49,152.64,157.59,200399.0,147.6532,150.7735,145.2084,149.9174,200399.0
2018-02-06 10:00:00,157.78,158.83,156.37,156.8,143237.0,150.0981,151.097,148.7568,149.1658,143237.0
2018-02-06 10:30:00,156.87,158.44,155.4,157.34,125220.0,149.2324,150.726,147.834,149.6795,125220.0
2018-02-06 11:00:00,157.27,157.51,156.35,156.56,75503.0,149.6129,149.8413,148.7377,148.9375,75503.0
2018-02-06 11:30:00,156.67,157.3,155.97,156.75,51974.0,149.0422,149.6415,148.3762,149.1183,51974.0
2018-02-06 12:00:00,156.81,158.01,156.75,158.01,52001.0,149.1753,150.3169,149.1183,150.3169,52001.0
2018-02-06 12:30:00,158.27,158.8,157.54,158.01,45987.0,150.5643,151.0685,149.8698,150.3169,45987.0
2018-02-06 13:00:00,157.88,158.01,156.96,157.91,35520.0,150.1932,150.3169,149.318,150.2218,35520.0
2018-02-06 13:30:00,157.81,157.87,156.7,156.91,46277.0,150.1267,150.1837,149.0707,149.2705,46277.0
2018-02-06 14:00:00,156.78,157.24,156.26,156.66,63336.0,149.1468,149.5844,148.6521,149.0326,63336.0
2018-02-06 14:30:00,156.61,159.17,156.6,159.17,64335.0,148.9851,151.4204,148.9756,151.4204,64335.0
2018-02-06 15:00:00,159.1,160.29,158.92,159.9,89545.0,151.3538,152.4859,151.1826,152.1149,89545.0
2018-02-06 15:30:00,159.85,160.91,159.4,160.86,246065.0,152.0673,153.0757,151.6392,153.0282,246065.0
2018-02-07 09:30:00,159.75,162.31,159.14,161.86,111455.0,151.9722,154.4076,151.3919,153.9795,111455.0
2018-02-07 10:00:00,161.86,163.45,161.67,163.19,91380.0,153.9795,155.4921,153.7987,155.2447,91380.0
2018-02-07 10:30:00,163.13,165.28,163.13,165.16,99696.0,155.1876,157.233,155.1876,157.1188,99696.0
2018-02-07 11:00:00,165.2,165.31,164.05,164.46,69431.0,157.1569,157.2615,156.0628,156.4529,69431.0
2018-02-07 11:30:00,164.42,164.81,164.11,164.53,55293.0,156.4148,156.7858,156.1199,156.5195,55293.0
2018-02-07 12:00:00,164.61,164.66,163.62,163.91,39763.0,156.5956,156.6431,155.6538,155.9297,39763.0
2018-02-07 12:30:00,163.93,163.96,163.07,163.09,45776.0,155.9487,155.9772,155.1306,155.1496,45776.0
2018-02-07 13:00:00,163.14,163.45,162.25,162.68,56444.0,155.1972,155.4921,154.3505,154.7595,56444.0
2018-02-07 13:30:00,162.65,163.35,162.47,162.72,39722.0,154.731,155.3969,154.5598,154.7976,39722.0
2018-02-07 14:00:00,162.64,162.67,161.96,162.34,50070.0,154.7215,154.75,154.0746,154.4361,50070.0
2018-02-07 14:30:00,162.37,162.74,161.15,161.9,58045.0,154.4646,154.8166,153.304,154.0175,58045.0
2018-02-07 15:00:00,161.94,162.86,161.79,162.74,74489.0,154.0556,154.9308,153.9129,154.8166,74489.0
2018-02-07 15:30:00,162.78,163.2,161.18,161.3,180404.0,154.8547,155.2542,153.3326,153.4467,180404.0
2018-02-08 09:30:00,161.28,161.28,159.66,160.04,50704.0,153.4277,153.4277,151.8866,152.2481,50704.0
2018-02-08 10:00:00,159.7,159.7,158.06,158.54,90005.0,151.9246,151.9246,150.3645,150.8211,90005.0
2018-02-08 10:30:00,158.43,158.83,158.01,158.31,92096.0,150.7165,151.097,150.3169,150.6023,92096.0
2018-02-08 11:00:00,158.28,158.79,157.24,157.66,38705.0,150.5738,151.0589,149.5844,149.984,38705.0
2018-02-08 11:30:00,157.61,158.97,157.49,158.58,37042.0,149.9364,151.2302,149.8222,150.8592,37042.0
2018-02-08 12:00:00,158.41,158.82,157.26,157.35,35138.0,150.6974,151.0875,149.6034,149.6891,35138.0
2018-02-08 12:30:00,157.52,157.76,156.01,156.71,58597.0,149.8508,150.0791,148.4143,149.0802,58597.0
2018-02-08 13:00:00,156.55,157.37,156.09,156.54,44654.0,148.928,149.7081,148.4904,148.9185,44654.0
2018-02-08 13:30:00,156.61,158.18,156.45,157.79,36020.0,148.9851,150.4786,148.8329,150.1076,36020.0
2018-02-08 14:00:00,157.76,158.5,157.15,157.16,67515.0,150.0791,150.7831,149.4988,149.5083,67515.0
2018-02-08 14:30:00,157.18,157.32,156.2,156.44,51022.0,149.5273,149.6605,148.595,148.8234,51022.0
2018-02-08 15:00:00,156.49,157.1,155.68,155.96,68898.0,148.8709,149.4512,148.1004,148.3667,68898.0
2018-02-08 15:30:00,155.97,156.22,152.66,152.74,322825.0,148.3762,148.6141,145.2274,145.3035,322825.0
2018-02-09 09:30:00,152.72,155.15,152.01,154.47,173269.0,145.2845,147.5962,144.609,146.9493,173269.0
2018-02-09 10:00:00,154.38,155.33,153.92,154.83,100515.0,146.8637,147.7674,146.426,147.2917,100515.0
2018-02-09 10:30:00,154.83,154.83,153.07,153.61,64087.0,147.2917,147.2917,145.6174,146.1311,64087.0
2018-02-09 11:00:00,153.72,154.67,153.29,153.38,39846.0,146.2358,147.1395,145.8267,145.9123,39846.0
2018-02-09 11:30:00,153.39,153.64,152.19,152.19,63470.0,145.9219,146.1597,144.7803,144.7803,63470.0
2018-02-09 12:00:00,152.16,152.46,151.18,151.3,59430.0,144.7517,145.0371,143.8195,143.9336,59430.0
2018-02-09 12:30:00,151.37,152.27,150.43,152.27,69738.0,144.0002,144.8564,143.106,144.8564,69738.0
2018-02-09 13:00:00,152.17,152.22,150.86,151.4,110629.0,144.7613,144.8088,143.515,144.0287,110629.0
2018-02-09 13:30:00,151.36,152.88,150.92,152.2,68688.0,143.9907,145.4367,143.5721,144.7898,68688.0
2018-02-09 14:00:00,151.94,155.28,151.94,154.19,136707.0,144.5425,147.7198,144.5425,146.6829,136707.0
2018-02-09 14:30:00,154.15,154.51,153.68,153.78,108825.0,146.6449,146.9873,146.1977,146.2929,108825.0
2018-02-09 15:00:00,153.72,154.86,152.76,154.54,135310.0,146.2358,147.3203,145.3225,147.0159,135310.0
2018-02-09 15:30:00,154.44,158.38,154.3,156.93,372026.0,146.9207,150.6689,146.7875,149.2895,372026.0
2018-02-12 09:30:00,159.29,159.96,157.5,157.87,122250.0,151.5346,152.172,149.8317,150.1837,122250.0
2018-02-12 10:00:00,157.87,159.01,157.66,158.04,56245.0,150.1837,151.2682,149.984,150.3455,56245.0
2018-02-12 10:30:00,158.28,158.81,157.83,158.75,41544.0,150.5738,151.078,150.1457,151.0209,41544.0
2018-02-12 11:00:00,158.57,159.02,158.18,158.82,51221.0,150.8497,151.2777,150.4786,151.0875,51221.0
2018-02-12 11:30:00,158.8,159.03,158.56,158.99,67425.0,151.0685,151.2873,150.8401,151.2492,67425.0
2018-02-12 12:00:00,158.97,159.26,158.75,159.1,67759.0,151.2302,151.5061,151.0209,151.3538,67759.0
2018-02-12 12:30:00,159.05,159.14,158.49,158.73,27504.0,151.3063,151.3919,150.7735,151.0019,27504.0
2018-02-12 13:00:00,158.78,159.13,158.6,159.06,32222.0,151.0494,151.3824,150.8782,151.3158,32222.0
2018-02-12 13:30:00,159.03,159.83,158.91,159.69,33017.0,151.2873,152.0483,151.1731,151.9151,33017.0
2018-02-12 14:00:00,159.7,159.76,159.04,159.39,36953.0,151.9246,151.9817,151.2968,151.6297,36953.0
2018-02-12 14:30:00,159.43,159.88,159.18,159.76,43643.0,151.6678,152.0959,151.43,151.9817,43643.0
2018-02-12 15:00:00,159.72,160.78,159.72,160.4,51130.0,151.9437,152.9521,151.9437,152.5906,51130.0
2018-02-12 15:30:00,160.43,160.55,159.03,159.44,136416.0,152.6191,152.7333,151.2873,151.6773,136416.0
2018-02-13 09:30:00,156.93,158.78,156.78,158.54,110859.0,149.2895,151.0494,149.1468,150.8211,110859.0
2018-02-13 10:00:00,158.67,158.98,158.3,158.32,57991.0,150.9448,151.2397,150.5928,150.6118,57991.0
2018-02-13 10:30:00,158.42,158.96,158.24,158.81,43847.0,150.707,151.2207,150.5357,151.078,43847.0
2018-02-13 11:00:00,158.83,158.87,158.11,158.36,35824.0,151.097,151.135,150.412,150.6499,35824.0
2018-02-13 11:30:00,158.29,159.19,158.28,159.11,45629.0,150.5833,151.4395,150.5738,151.3634,45629.0
2018-02-13 12:00:00,159.14,159.54,158.96,159.2,37135.0,151.3919,151.7724,151.2207,151.449,37135.0
2018-02-13 12:30:00,159.2,159.29,158.42,158.42,37749.0,151.449,151.5346,150.707,150.707,37749.0
2018-02-13 13:00:00,158.37,159.46,158.37,159.41,18153.0,150.6594,151.6963,150.6594,151.6488,18153.0
2018-02-13 13:30:00,159.38,159.85,159.33,159.67,18981.0,151.6202,152.0673,151.5727,151.8961,18981.0
2018-02-13 14:00:00,159.7,160.2,159.6,159.6,40278.0,151.9246,152.4003,151.8295,151.8295,40278.0
2018-02-13 14:30:00,159.59,159.68,159.35,159.59,42796.0,151.82,151.9056,151.5917,151.82,42796.0
2018-02-13 15:00:00,159.59,159.85,159.36,159.78,46241.0,151.82,152.0673,151.6012,152.0007,46241.0
2018-02-13 15:30:00,159.74,160.04,159.14,159.37,161710.0,151.9627,152.2481,151.3919,151.6107,161710.0
2018-02-14 09:30:00,158.85,159.4,158.13,158.77,65783.0,151.116,151.6392,150.4311,151.0399,65783.0
2018-02-14 10:00:00,158.76,160.34,158.7,160.12,71260.0,151.0304,152.5335,150.9733,152.3242,71260.0
2018-02-14 10:30:00,160.38,160.84,159.81,160.65,50827.0,152.5715,153.0091,152.0293,152.8284,50827.0
2018-02-14 11:00:00,160.64,161.33,160.46,160.92,34612.0,152.8189,153.4753,152.6476,153.0852,34612.0
2018-02-14 11:30:00,160.87,161.58,160.39,161.03,43857.0,153.0377,153.7131,152.581,153.1899,43857.0
2018-02-14 12:00:00,161.1,161.6,160.85,161.38,38312.0,153.2565,153.7321,153.0186,153.5228,38312.0
2018-02-14 12:30:00,161.4,162.14,161.34,162.09,36685.0,153.5419,154.2458,153.4848,154.1983,36685.0
2018-02-14 13:00:00,162.09,162.75,162.04,162.3,38393.0,154.1983,154.8261,154.1507,154.3981,38393.0
2018-02-14 13:30:00,162.38,162.67,162.32,162.51,36257.0,154.4742,154.75,154.4171,154.5978,36257.0
2018-02-14 14:00:00,162.52,162.63,162.14,162.26,36359.0,154.6073,154.712,154.2458,154.36,36359.0
2018-02-14 14:30:00,162.2,162.75,162.11,162.7,37721.0,154.3029,154.8261,154.2173,154.7786,37721.0
2018-02-14 15:00:00,162.74,163.64,162.69,163.46,73550.0,154.8166,155.6728,154.7691,155.5016,73550.0
2018-02-14 15:30:00,163.45,164.06,163.42,163.89,199848.0,155.4921,156.0724,155.4635,155.9106,199848.0
2018-02-15 09:30:00,164.86,164.86,163.38,164.61,87162.0,156.8334,156.8334,155.4255,156.5956,87162.0
2018-02-15 10:00:00,164.55,165.82,164.51,165.68,47753.0,156.5385,157.7467,156.5005,157.6135,47753.0
2018-02-15 10:30:00,165.68,165.76,164.77,165.0,41020.0,157.6135,157.6896,156.7478,156.9666,41020.0
2018-02-15 11:00:00,165.0,165.82,164.49,165.8,30297.0,156.9666,157.7467,156.4814,157.7276,30297.0
2018-02-15 11:30:00,165.73,166.47,165.53,165.99,37069.0,157.6611,158.365,157.4708,157.9084,37069.0
2018-02-15 12:00:00,166.05,166.27,165.74,166.08,22077.0,157.9655,158.1748,157.6706,157.994,22077.0
2018-02-15 12:30:00,166.03,166.9,166.03,166.9,23272.0,157.9464,158.7741,157.9464,158.7741,23272.0
2018-02-15 13:00:00,166.97,167.99,166.97,167.38,26974.0,158.8407,159.811,158.8407,159.2307,26974.0
2018-02-15 13:30:00,167.38,167.8,167.22,167.7,29242.0,159.2307,159.6303,159.0785,159.5351,29242.0
2018-02-15 14:00:00,167.67,168.28,167.57,168.27,44117.0,159.5066,160.0869,159.4115,160.0774,44117.0
2018-02-15 14:30:00,168.22,168.53,168.12,168.3,48522.0,160.0298,160.3247,159.9347,160.1059,48522.0
2018-02-15 15:00:00,168.35,169.04,168.32,168.89,71475.0,160.1535,160.8099,160.125,160.6672,71475.0
2018-02-15 15:30:00,168.84,169.32,168.63,169.32,220689.0,160.6196,161.0763,160.4199,161.0763,220689.0
2018-02-16 09:30:00,169.02,170.06,168.81,170.0,123914.0,160.7909,161.7802,160.5911,161.7232,123914.0
2018-02-16 10:00:00,170.0,171.28,169.23,171.2,78246.0,161.7232,162.9408,160.9906,162.8647,78246.0
2018-02-16 10:30:00,171.35,171.55,171.05,171.48,65138.0,163.0074,163.1977,162.722,163.1311,65138.0
2018-02-16 11:00:00,171.39,171.94,171.14,171.74,71864.0,163.0455,163.5687,162.8077,163.3784,71864.0
2018-02-16 11:30:00,171.7,172.04,171.6,171.85,77193.0,163.3404,163.6638,163.2453,163.4831,77193.0
2018-02-16 12:00:00,171.8,172.41,171.76,172.39,64531.0,163.4355,164.0158,163.3975,163.9968,64531.0
2018-02-16 12:30:00,172.43,172.79,172.15,172.48,65611.0,164.0348,164.3773,163.7685,164.0824,65611.0
2018-02-16 13:00:00,172.49,172.9,172.1,172.2,66651.0,164.0919,164.482,163.7209,163.816,66651.0
2018-02-16 13:30:00,172.15,172.55,171.76,171.99,58452.0,163.7685,164.149,163.3975,163.6163,58452.0
2018-02-16 14:00:00,172.01,172.24,171.25,171.78,58425.0,163.6353,163.8541,162.9123,163.4165,58425.0
2018-02-16 14:30:00,171.84,173.0,171.53,172.77,90291.0,163.4736,164.5771,163.1787,164.3583,90291.0
2018-02-16 15:00:00,172.74,172.74,171.88,171.94,64376.0,164.3298,164.3298,163.5116,163.5687,64376.0
2018-02-16 15:30:00,171.88,172.49,171.61,171.68,273044.0,163.5116,164.0919,163.2548,163.3214,273044.0
2018-02-20 09:30:00,171.0,173.31,170.55,172.12,155531.0,162.6745,164.872,162.2464,163.7399,155531.0
2018-02-20 10:00:00,172.12,173.12,171.62,172.75,116047.0,163.7399,164.6913,163.2643,164.3393,116047.0
2018-02-20 10:30:00,172.65,173.01,172.2,172.73,76376.0,164.2441,164.5866,163.816,164.3202,76376.0
2018-02-20 11:00:00,172.75,173.21,172.2,173.11,178439.0,164.3393,164.7769,163.816,164.6817,178439.0
2018-02-20 11:30:00,173.18,174.04,173.06,174.04,81783.0,164.7483,165.5665,164.6342,165.5665,81783.0
2018-02-20 12:00:00,174.02,174.3,173.65,174.19,60777.0,165.5474,165.8138,165.1954,165.7092,60777.0
2018-02-20 12:30:00,174.17,174.55,173.92,174.49,62745.0,165.6901,166.0516,165.4523,165.9946,62745.0
2018-02-20 13:00:00,174.42,174.52,173.59,173.66,26941.0,165.928,166.0231,165.1384,165.205,26941.0
2018-02-20 13:30:00,173.65,174.5,173.63,174.22,38013.0,165.1954,166.0041,165.1764,165.7377,38013.0
2018-02-20 14:00:00,174.24,174.3,173.5,173.72,41469.0,165.7567,165.8138,165.0528,165.262,41469.0
2018-02-20 14:30:00,173.75,174.27,173.55,173.55,54961.0,165.2906,165.7853,165.1003,165.1003,54961.0
2018-02-20 15:00:00,173.64,173.9,172.45,173.07,98014.0,165.1859,165.4333,164.0539,164.6437,98014.0
2018-02-20 15:30:00,173.11,174.18,173.06,173.52,275624.0,164.6817,165.6996,164.6342,165.0718,275624.0
2018-02-21 09:30:00,174.5,175.2,174.1,174.94,114455.0,166.0041,166.67,165.6235,166.4226,114455.0
2018-02-21 10:00:00,174.95,175.5,174.59,174.82,82494.0,166.4322,166.9554,166.0897,166.3085,82494.0
2018-02-21 10:30:00,174.89,175.03,174.41,174.57,49748.0,166.3751,166.5083,165.9184,166.0707,49748.0
2018-02-21 11:00:00,174.59,175.22,174.46,174.5,47033.0,166.0897,166.689,165.966,166.0041,47033.0
2018-02-21 11:30:00,174.49,175.36,174.48,175.26,49553.0,165.9946,166.8222,165.985,166.7271,49553.0
2018-02-21 12:00:00,175.24,175.48,174.64,174.65,52632.0,166.708,166.9364,166.1372,166.1468,52632.0
2018-02-21 12:30:00,174.76,174.94,174.46,174.8,24174.0,166.2514,166.4226,165.966,166.2895,24174.0
2018-02-21 13:00:00,174.75,175.33,174.74,175.33,37824.0,166.2419,166.7937,166.2324,166.7937,37824.0
2018-02-21 13:30:00,175.33,175.65,175.01,175.51,47224.0,166.7937,167.0981,166.4892,166.9649,47224.0
2018-02-21 14:00:00,175.57,176.26,175.27,175.84,77742.0,167.022,167.6784,166.7366,167.2788,77742.0
2018-02-21 14:30:00,175.77,176.08,175.17,175.46,54663.0,167.2122,167.5071,166.6414,166.9173,54663.0
2018-02-21 15:00:00,175.38,175.46,174.33,174.76,97553.0,166.8412,166.9173,165.8423,166.2514,97553.0
2018-02-21 15:30:00,174.68,175.18,173.21,173.37,231858.0,166.1753,166.651,164.7769,164.9291,231858.0
2018-02-22 09:30:00,173.89,177.51,173.3,175.91,231952.0,165.4238,168.8675,164.8625,167.3454,231952.0
2018-02-22 10:00:00,175.73,176.16,174.77,175.28,95959.0,167.1742,167.5832,166.2609,166.7461,95959.0
2018-02-22 10:30:00,175.26,175.35,174.0,174.0,63297.0,166.7271,166.8127,165.5284,165.5284,63297.0
2018-02-22 11:00:00,174.06,174.4,173.31,174.18,86826.0,165.5855,165.9089,164.872,165.6996,86826.0
2018-02-22 11:30:00,174.19,174.29,173.64,173.75,54635.0,165.7092,165.8043,165.1859,165.2906,54635.0
2018-02-22 12:00:00,173.83,174.12,173.33,173.36,53766.0,165.3667,165.6426,164.891,164.9196,53766.0
2018-02-22 12:30:00,173.36,173.44,171.67,172.48,122891.0,164.9196,164.9957,163.3119,164.0824,122891.0
2018-02-22 13:00:00,172.59,173.15,172.4,173.04,53396.0,164.1871,164.7198,164.0063,164.6151,53396.0
2018-02-22 13:30:00,173.13,173.13,172.22,172.64,63363.0,164.7008,164.7008,163.8351,164.2346,63363.0
2018-02-22 14:00:00,172.64,173.67,172.54,173.53,108825.0,164.2346,165.2145,164.1395,165.0813,108825.0
2018-02-22 14:30:00,173.52,173.52,171.89,171.89,96230.0,165.0718,165.0718,163.5211,163.5211,96230.0
2018-02-22 15:00:00,171.93,173.18,171.61,172.81,132662.0,163.5592,164.7483,163.2548,164.3963,132662.0
2018-02-22 15:30:00,172.72,172.97,171.71,172.1,325896.0,164.3107,164.5486,163.3499,163.7209,325896.0
2018-02-23 09:30:00,167.9,170.0,164.85,167.3,546728.0,159.7254,161.7232,156.8239,159.1546,546728.0
2018-02-23 10:00:00,167.46,168.39,167.08,168.27,288415.0,159.3068,160.1915,158.9453,160.0774,288415.0
2018-02-23 10:30:00,168.14,169.98,167.99,169.86,143799.0,159.9537,161.7041,159.811,161.59,143799.0
2018-02-23 11:00:00,169.82,170.52,169.81,170.1,151775.0,161.5519,162.2178,161.5424,161.8183,151775.0
2018-02-23 11:30:00,170.09,171.23,169.95,170.86,142277.0,161.8088,162.8933,161.6756,162.5413,142277.0
2018-02-23 12:00:00,170.83,171.31,170.42,170.84,80358.0,162.5127,162.9694,162.1227,162.5223,80358.0
2018-02-23 12:30:00,170.81,171.14,170.33,170.96,65557.0,162.4937,162.8077,162.0371,162.6364,65557.0
2018-02-23 13:00:00,170.9,171.55,170.67,171.55,67558.0,162.5793,163.1977,162.3605,163.1977,67558.0
2018-02-23 13:30:00,171.57,171.65,171.1,171.56,94041.0,163.2167,163.2928,162.7696,163.2072,94041.0
2018-02-23 14:00:00,171.43,171.64,170.78,171.47,128841.0,163.0835,163.2833,162.4652,163.1216,128841.0
2018-02-23 14:30:00,171.47,172.12,171.35,172.04,153421.0,163.1216,163.7399,163.0074,163.6638,153421.0
2018-02-23 15:00:00,172.04,172.3,171.78,172.02,261129.0,163.6638,163.9112,163.4165,163.6448,261129.0
2018-02-23 15:30:00,172.02,172.08,171.12,171.78,451040.0,163.6448,163.7019,162.7886,163.4165,451040.0
2018-02-26 09:30:00,171.75,171.82,169.93,171.42,218988.0,163.388,163.4545,161.6566,163.074,218988.0
2018-02-26 10:00:00,171.38,171.55,170.93,171.47,164096.0,163.036,163.1977,162.6079,163.1216,164096.0
2018-02-26 10:30:00,171.49,171.63,171.04,171.38,58943.0,163.1406,163.2738,162.7125,163.036,58943.0
2018-02-26 11:00:00,171.38,172.06,171.22,172.06,53833.0,163.036,163.6829,162.8838,163.6829,53833.0
2018-02-26 11:30:00,172.05,172.11,171.71,171.97,36818.0,163.6733,163.7304,163.3499,163.5972,36818.0
2018-02-26 12:00:00,171.94,172.1,171.74,172.06,34275.0,163.5687,163.7209,163.3784,163.6829,34275.0
2018-02-26 12:30:00,172.09,172.09,171.69,171.82,22608.0,163.7114,163.7114,163.3309,163.4545,22608.0
2018-02-26 13:00:00,171.88,172.19,171.86,172.19,42114.0,163.5116,163.8065,163.4926,163.8065,42114.0
2018-02-26 13:30:00,172.21,172.47,172.08,172.15,48913.0,163.8256,164.0729,163.7019,163.7685,48913.0
2018-02-26 14:00:00,172.17,172.57,172.13,172.23,55105.0,163.7875,164.168,163.7495,163.8446,55105.0
2018-02-26 14:30:00,172.21,172.5,172.16,172.42,56608.0,163.8256,164.1014,163.778,164.0253,56608.0
2018-02-26 15:00:00,172.42,172.86,172.29,172.61,60814.0,164.0253,164.4439,163.9017,164.2061,60814.0
2018-02-26 15:30:00,172.61,172.78,172.43,172.7,183478.0,164.2061,164.3678,164.0348,164.2917,183478.0
2018-02-27 09:30:00,172.36,172.99,171.94,172.44,150405.0,163.9683,164.5676,163.5687,164.0444,150405.0
2018-02-27 10:00:00,172.58,173.16,172.46,172.58,77487.0,164.1775,164.7293,164.0634,164.1775,77487.0
2018-02-27 10:30:00,172.58,172.63,171.5,171.93,65732.0,164.1775,164.2251,163.1501,163.5592,65732.0
2018-02-27 11:00:00,171.8,172.33,171.41,171.79,58899.0,163.4355,163.9397,163.0645,163.426,58899.0
2018-02-27 11:30:00,171.74,172.07,171.41,171.59,63820.0,163.3784,163.6924,163.0645,163.2357,63820.0
2018-02-27 12:00:00,171.64,171.94,171.1,171.65,57165.0,163.2833,163.5687,162.7696,163.2928,57165.0
2018-02-27 12:30:00,171.65,172.0,171.49,171.98,120950.0,163.2928,163.6258,163.1406,163.6068,120950.0
2018-02-27 13:00:00,171.89,172.19,171.78,171.91,40605.0,163.5211,163.8065,163.4165,163.5402,40605.0
2018-02-27 13:30:00,171.9,171.9,171.29,171.37,33137.0,163.5307,163.5307,162.9504,163.0265,33137.0
2018-02-27 14:00:00,171.43,171.53,170.72,171.24,48374.0,163.0835,163.1787,162.4081,162.9028,48374.0
2018-02-27 14:30:00,171.18,171.33,170.9,171.1,44427.0,162.8457,162.9884,162.5793,162.7696,44427.0
2018-02-27 15:00:00,171.03,171.27,170.38,170.69,66747.0,162.703,162.9313,162.0847,162.3796,66747.0
2018-02-27 15:30:00,170.74,170.91,170.26,170.27,177913.0,162.4271,162.5889,161.9705,161.98,177913.0
2018-02-28 09:30:00,171.37,171.89,170.67,171.76,66191.0,163.0265,163.5211,162.3605,163.3975,66191.0
2018-02-28 10:00:00,171.92,172.11,170.88,171.05,64089.0,163.5497,163.7304,162.5603,162.722,64089.0
2018-02-28 10:30:00,171.08,171.53,170.1,170.3,53037.0,162.7506,163.1787,161.8183,162.0086,53037.0
2018-02-28 11:00:00,170.2,170.54,169.87,170.47,67680.0,161.9134,162.2369,161.5995,162.1703,67680.0
2018-02-28 11:30:00,170.43,170.44,169.26,169.82,30555.0,162.1322,162.1417,161.0192,161.5519,30555.0
2018-02-28 12:00:00,169.91,169.93,169.4,169.4,38804.0,161.6375,161.6566,161.1524,161.1524,38804.0
2018-02-28 12:30:00,169.4,170.35,169.31,170.07,58555.0,161.1524,162.0561,161.0668,161.7897,58555.0
2018-02-28 13:00:00,170.01,170.02,169.52,169.81,54158.0,161.7327,161.7422,161.2665,161.5424,54158.0
2018-02-28 13:30:00,169.83,169.95,169.57,169.93,43833.0,161.5614,161.6756,161.3141,161.6566,43833.0
2018-02-28 14:00:00,169.94,170.3,169.8,169.93,37990.0,161.6661,162.0086,161.5329,161.6566,37990.0
2018-02-28 14:30:00,169.9,169.94,168.47,168.53,89701.0,161.628,161.6661,160.2676,160.3247,89701.0
2018-02-28 15:00:00,168.54,168.69,167.93,167.98,125156.0,160.3342,160.4769,159.7539,159.8015,125156.0
2018-02-28 15:30:00,167.99,168.27,166.83,166.84,295123.0,159.811,160.0774,158.7075,158.717,295123.0
2018-03-01 09:30:00,167.4,168.14,164.82,165.08,96005.0,159.2497,159.9537,156.7954,157.0427,96005.0
2018-03-01 10:00:00,164.97,166.06,164.87,166.06,67577.0,156.9381,157.975,156.8429,157.975,67577.0
2018-03-01 10:30:00,166.06,166.45,164.6,164.6,108347.0,157.975,158.346,156.5861,156.5861,108347.0
2018-03-01 11:00:00,164.69,166.5,164.57,165.79,63461.0,156.6717,158.3936,156.5575,157.7181,63461.0
2018-03-01 11:30:00,165.83,166.79,165.58,166.49,27538.0,157.7562,158.6694,157.5184,158.3841,27538.0
2018-03-01 12:00:00,166.6,166.6,164.72,165.14,99027.0,158.4887,158.4887,156.7002,157.0998,99027.0
2018-03-01 12:30:00,165.29,165.79,164.77,165.52,121940.0,157.2425,157.7181,156.7478,157.4613,121940.0
2018-03-01 13:00:00,165.3,165.42,164.08,164.73,55027.0,157.252,157.3661,156.0914,156.7097,55027.0
2018-03-01 13:30:00,164.54,164.92,163.64,163.96,51314.0,156.529,156.8905,155.6728,155.9772,51314.0
2018-03-01 14:00:00,164.06,164.59,163.46,164.04,108154.0,156.0724,156.5766,155.5016,156.0533,108154.0
2018-03-01 14:30:00,164.09,164.18,163.24,164.04,81387.0,156.1009,156.1865,155.2923,156.0533,81387.0
2018-03-01 15:00:00,164.02,165.12,163.5,164.55,62658.0,156.0343,157.0808,155.5396,156.5385,62658.0
2018-03-01 15:30:00,164.6,164.77,163.57,164.3,262721.0,156.5861,156.7478,155.6062,156.3007,262721.0
2018-03-02 09:30:00,162.84,164.52,162.59,164.05,113043.0,154.9118,156.51,154.6739,156.0628,113043.0
2018-03-02 10:00:00,164.06,164.88,163.8,164.88,100187.0,156.0724,156.8524,155.825,156.8524,100187.0
2018-03-02 10:30:00,164.79,166.83,164.65,166.02,191736.0,156.7668,158.7075,156.6336,157.9369,191736.0
2018-03-02 11:00:00,166.04,166.27,165.06,165.94,44536.0,157.956,158.1748,157.0237,157.8608,44536.0
2018-03-02 11:30:00,166.02,166.57,165.43,166.43,42432.0,157.9369,158.4602,157.3757,158.327,42432.0
2018-03-02 12:00:00,166.42,166.68,166.03,166.59,34400.0,158.3175,158.5648,157.9464,158.4792,34400.0
2018-03-02 12:30:00,166.62,167.53,166.23,167.37,64403.0,158.5077,159.3734,158.1367,159.2212,64403.0
2018-03-02 13:00:00,167.36,167.46,166.35,166.54,51297.0,159.2117,159.3068,158.2509,158.4316,51297.0
2018-03-02 13:30:00,166.57,167.05,166.38,166.94,88643.0,158.4602,158.9168,158.2794,158.8121,88643.0
2018-03-02 14:00:00,166.94,167.44,166.82,166.99,56570.0,158.8121,159.2878,158.698,158.8597,56570.0
2018-03-02 14:30:00,167.03,167.91,166.93,167.56,69518.0,158.8978,159.7349,158.8026,159.402,69518.0
2018-03-02 15:00:00,167.52,168.09,167.12,168.08,110499.0,159.3639,159.9062,158.9834,159.8966,110499.0
2018-03-02 15:30:00,168.01,169.21,167.97,168.8,263355.0,159.83,160.9716,159.792,160.5816,263355.0
2018-03-05 09:30:00,167.59,168.36,167.0,168.01,99118.0,159.4305,160.163,158.8692,159.83,99118.0
2018-03-05 10:00:00,168.12,169.17,168.0,169.17,63787.0,159.9347,160.9336,159.8205,160.9336,63787.0
2018-03-05 10:30:00,169.19,169.95,168.86,169.78,45795.0,160.9526,161.6756,160.6387,161.5139,45795.0
2018-03-05 11:00:00,169.85,170.91,169.85,170.72,52053.0,161.5805,162.5889,161.5805,162.4081,52053.0
2018-03-05 11:30:00,170.68,171.41,170.3,171.33,75515.0,162.3701,163.0645,162.0086,162.9884,75515.0
2018-03-05 12:00:00,171.22,171.41,170.55,170.79,63432.0,162.8838,163.0645,162.2464,162.4747,63432.0
2018-03-05 12:30:00,170.86,170.9,170.09,170.4,60457.0,162.5413,162.5793,161.8088,162.1037,60457.0
2018-03-05 13:00:00,170.44,170.81,170.34,170.4,43422.0,162.1417,162.4937,162.0466,162.1037,43422.0
2018-03-05 13:30:00,170.38,170.56,169.92,170.43,62890.0,162.0847,162.2559,161.6471,162.1322,62890.0
2018-03-05 14:00:00,170.43,170.6,169.9,169.98,44805.0,162.1322,162.2939,161.628,161.7041,44805.0
2018-03-05 14:30:00,170.09,171.17,170.09,171.13,46264.0,161.8088,162.8362,161.8088,162.7981,46264.0
2018-03-05 15:00:00,171.11,171.15,170.12,170.28,79807.0,162.7791,162.8172,161.8373,161.9895,79807.0
2018-03-05 15:30:00,170.34,170.82,170.12,170.21,133554.0,162.0466,162.5032,161.8373,161.9229,133554.0
2018-03-06 09:30:00,170.9,171.09,169.98,170.38,69853.0,162.5793,162.7601,161.7041,162.0847,69853.0
2018-03-06 10:00:00,170.49,170.57,169.55,170.05,33388.0,162.1893,162.2654,161.2951,161.7707,33388.0
2018-03-06 10:30:00,170.09,170.34,169.18,169.55,66084.0,161.8088,162.0466,160.9431,161.2951,66084.0
2018-03-06 11:00:00,169.52,170.59,169.38,169.55,38770.0,161.2665,162.2844,161.1333,161.2951,38770.0
2018-03-06 11:30:00,169.65,169.92,169.23,169.75,24672.0,161.3902,161.6471,160.9906,161.4853,24672.0
2018-03-06 12:00:00,169.73,169.85,169.28,169.28,40913.0,161.4663,161.5805,161.0382,161.0382,40913.0
2018-03-06 12:30:00,169.4,169.82,169.33,169.75,15900.0,161.1524,161.5519,161.0858,161.4853,15900.0
2018-03-06 13:00:00,169.84,169.97,169.58,169.58,18484.0,161.5709,161.6946,161.3236,161.3236,18484.0
2018-03-06 13:30:00,169.58,170.17,169.01,169.05,39632.0,161.3236,161.8849,160.7814,160.8194,39632.0
2018-03-06 14:00:00,169.09,169.22,168.85,169.1,66151.0,160.8575,160.9811,160.6291,160.867,66151.0
2018-03-06 14:30:00,169.12,170.0,169.12,169.44,68337.0,160.886,161.7232,160.886,161.1904,68337.0
2018-03-06 15:00:00,169.43,169.61,168.79,169.03,81214.0,161.1809,161.3521,160.5721,160.8004,81214.0
2018-03-06 15:30:00,169.04,169.49,168.84,169.47,165584.0,160.8099,161.238,160.6196,161.219,165584.0
2018-03-07 09:30:00,168.58,169.94,168.26,169.53,112470.0,160.3723,161.6661,160.0679,161.276,112470.0
2018-03-07 10:00:00,169.5,170.35,169.27,169.83,62587.0,161.2475,162.0561,161.0287,161.5614,62587.0
2018-03-07 10:30:00,169.87,170.67,169.87,170.17,54658.0,161.5995,162.3605,161.5995,161.8849,54658.0
2018-03-07 11:00:00,170.16,170.33,169.73,169.83,48486.0,161.8754,162.0371,161.4663,161.5614,48486.0
2018-03-07 11:30:00,169.89,170.03,169.17,169.17,36374.0,161.6185,161.7517,160.9336,160.9336,36374.0
2018-03-07 12:00:00,169.14,169.48,168.89,169.28,44325.0,160.905,161.2285,160.6672,161.0382,44325.0
2018-03-07 12:30:00,169.22,169.77,169.05,169.5,41262.0,160.9811,161.5044,160.8194,161.2475,41262.0
2018-03-07 13:00:00,169.45,169.65,169.02,169.63,30122.0,161.1999,161.3902,160.7909,161.3712,30122.0
2018-03-07 13:30:00,169.69,170.11,169.42,169.95,28927.0,161.4283,161.8278,161.1714,161.6756,28927.0
2018-03-07 14:00:00,169.88,170.43,169.79,170.26,47805.0,161.609,162.1322,161.5234,161.9705,47805.0
2018-03-07 14:30:00,170.22,170.54,170.12,170.24,32596.0,161.9324,162.2369,161.8373,161.9515,32596.0
2018-03-07 15:00:00,170.15,170.94,170.14,170.7,46521.0,161.8659,162.6174,161.8563,162.3891,46521.0
2018-03-07 15:30:00,170.71,171.16,170.49,170.69,135841.0,162.3986,162.8267,162.1893,162.3796,135841.0
2018-03-08 09:30:00,171.04,171.2,169.91,169.95,64400.0,162.7125,162.8647,161.6375,161.6756,64400.0
2018-03-08 10:00:00,170.02,170.94,170.02,170.33,33037.0,161.7422,162.6174,161.7422,162.0371,33037.0
2018-03-08 10:30:00,170.2,170.42,169.93,170.09,18528.0,161.9134,162.1227,161.6566,161.8088,18528.0
2018-03-08 11:00:00,170.19,170.76,170.19,170.5,18476.0,161.9039,162.4462,161.9039,162.1988,18476.0
2018-03-08 11:30:00,170.5,170.72,170.13,170.45,22108.0,162.1988,162.4081,161.8468,162.1512,22108.0
2018-03-08 12:00:00,170.45,170.45,169.82,170.4,25104.0,162.1512,162.1512,161.5519,162.1037,25104.0
2018-03-08 12:30:00,170.38,170.71,170.1,170.36,20818.0,162.0847,162.3986,161.8183,162.0656,20818.0
2018-03-08 13:00:00,170.35,170.58,170.11,170.21,34918.0,162.0561,162.2749,161.8278,161.9229,34918.0
2018-03-08 13:30:00,170.16,170.51,169.99,170.46,29264.0,161.8754,162.2083,161.7136,162.1608,29264.0
2018-03-08 14:00:00,170.44,170.66,170.32,170.57,31627.0,162.1417,162.351,162.0276,162.2654,31627.0
2018-03-08 14:30:00,170.55,171.18,170.37,171.1,27739.0,162.2464,162.8457,162.0751,162.7696,27739.0
2018-03-08 15:00:00,171.11,171.62,171.09,171.34,47832.0,162.7791,163.2643,162.7601,162.9979,47832.0
2018-03-08 15:30:00,171.36,171.56,170.55,171.46,126821.0,163.0169,163.2072,162.2464,163.1121,126821.0
2018-03-09 09:30:00,172.38,173.37,172.02,172.38,116595.0,163.9873,164.9291,163.6448,163.9873,116595.0
2018-03-09 10:00:00,172.42,173.4,172.3,172.79,143824.0,164.0253,164.9576,163.9112,164.3773,143824.0
2018-03-09 10:30:00,172.84,173.94,172.8,173.58,43430.0,164.4249,165.4713,164.3868,165.1289,43430.0
2018-03-09 11:00:00,173.61,173.89,173.21,173.84,41169.0,165.1574,165.4238,164.7769,165.3762,41169.0
2018-03-09 11:30:00,173.86,174.33,173.85,174.28,48128.0,165.3952,165.8423,165.3857,165.7948,48128.0
2018-03-09 12:00:00,174.31,174.98,174.3,174.8,35496.0,165.8233,166.4607,165.8138,166.2895,35496.0
2018-03-09 12:30:00,174.84,175.41,174.77,175.14,48858.0,166.3275,166.8698,166.2609,166.6129,48858.0
2018-03-09 13:00:00,175.08,175.62,175.04,175.51,33707.0,166.5558,167.0695,166.5178,166.9649,33707.0
2018-03-09 13:30:00,175.58,175.86,175.37,175.72,28638.0,167.0315,167.2979,166.8317,167.1647,28638.0
2018-03-09 14:00:00,175.74,176.25,175.67,176.03,96412.0,167.1837,167.6689,167.1171,167.4596,96412.0
2018-03-09 14:30:00,175.96,176.29,175.9,176.29,72816.0,167.393,167.7069,167.3359,167.7069,72816.0
2018-03-09 15:00:00,176.27,176.92,176.26,176.78,121649.0,167.6879,168.3062,167.6784,168.1731,121649.0
2018-03-09 15:30:00,176.74,177.26,176.6,177.16,338219.0,168.135,168.6297,168.0018,168.5346,338219.0
2018-03-12 09:30:00,177.43,177.64,176.68,176.88,160258.0,168.7914,168.9912,168.0779,168.2682,160258.0
2018-03-12 10:00:00,176.95,177.35,176.86,177.28,81706.0,168.3348,168.7153,168.2492,168.6487,81706.0
2018-03-12 10:30:00,177.23,177.32,176.73,176.96,74603.0,168.6011,168.6868,168.1255,168.3443,74603.0
2018-03-12 11:00:00,176.9,177.48,176.54,177.48,59664.0,168.2872,168.839,167.9447,168.839,59664.0
2018-03-12 11:30:00,177.48,178.21,177.4,178.02,128987.0,168.839,169.5334,168.7629,169.3527,128987.0
2018-03-12 12:00:00,177.99,178.25,177.87,177.9,55481.0,169.3241,169.5715,169.21,169.2385,55481.0
2018-03-12 12:30:00,177.95,178.5,177.85,178.45,43218.0,169.2861,169.8093,169.191,169.7618,43218.0
2018-03-12 13:00:00,178.41,178.61,177.55,177.63,52890.0,169.7237,169.914,168.9056,168.9817,52890.0
2018-03-12 13:30:00,177.61,177.73,176.95,177.0,35563.0,168.9626,169.0768,168.3348,168.3823,35563.0
2018-03-12 14:00:00,177.05,177.39,176.87,176.92,37785.0,168.4299,168.7534,168.2587,168.3062,37785.0
2018-03-12 14:30:00,176.89,177.12,176.65,177.12,44746.0,168.2777,168.4965,168.0494,168.4965,44746.0
2018-03-12 15:00:00,177.07,177.71,177.06,177.48,51705.0,168.4489,169.0578,168.4394,168.839,51705.0
2018-03-12 15:30:00,177.41,177.81,177.11,177.33,264179.0,168.7724,169.1529,168.487,168.6963,264179.0
2018-03-13 09:30:00,177.67,178.58,177.6,178.47,94441.0,169.0197,169.8854,168.9531,169.7808,94441.0
2018-03-13 10:00:00,178.49,178.9,178.3,178.63,44610.0,169.7998,170.1898,169.6191,169.933,44610.0
2018-03-13 10:30:00,178.56,179.17,178.21,178.83,41895.0,169.8664,170.4467,169.5334,170.1232,41895.0
2018-03-13 11:00:00,178.79,179.02,178.0,178.24,75220.0,170.0852,170.304,169.3337,169.562,75220.0
2018-03-13 11:30:00,178.27,178.69,178.2,178.21,67927.0,169.5905,169.9901,169.5239,169.5334,67927.0
2018-03-13 12:00:00,178.23,178.43,177.6,178.43,84130.0,169.5525,169.7427,168.9531,169.7427,84130.0
2018-03-13 12:30:00,178.5,178.66,178.02,178.39,44388.0,169.8093,169.9615,169.3527,169.7047,44388.0
2018-03-13 13:00:00,178.34,178.63,178.12,178.24,43040.0,169.6571,169.933,169.4478,169.562,43040.0
2018-03-13 13:30:00,178.23,178.41,177.86,178.31,54425.0,169.5525,169.7237,169.2005,169.6286,54425.0
2018-03-13 14:00:00,178.25,178.42,177.38,177.68,70631.0,169.5715,169.7332,168.7438,169.0292,70631.0
2018-03-13 14:30:00,177.72,178.27,177.59,177.71,81018.0,169.0673,169.5905,168.9436,169.0578,81018.0
2018-03-13 15:00:00,177.71,177.89,177.2,177.48,77934.0,169.0578,169.229,168.5726,168.839,77934.0
2018-03-13 15:30:00,177.47,177.91,177.1,177.73,244065.0,168.8295,169.248,168.4775,169.0768,244065.0
2018-03-14 09:30:00,178.8,178.99,176.98,177.15,58676.0,170.0947,170.2755,168.3633,168.525,58676.0
2018-03-14 10:00:00,177.18,177.59,177.09,177.13,42163.0,168.5536,168.9436,168.468,168.506,42163.0
2018-03-14 10:30:00,177.14,177.78,177.08,177.72,42594.0,168.5155,169.1244,168.4585,169.0673,42594.0
2018-03-14 11:00:00,177.78,177.79,176.88,177.24,33297.0,169.1244,169.1339,168.2682,168.6107,33297.0
2018-03-14 11:30:00,177.31,177.33,176.63,176.69,45302.0,168.6773,168.6963,168.0304,168.0874,45302.0
2018-03-14 12:00:00,176.85,177.55,176.7,177.55,36235.0,168.2396,168.9056,168.097,168.9056,36235.0
2018-03-14 12:30:00,177.56,177.76,177.32,177.52,20050.0,168.9151,169.1053,168.6868,168.877,20050.0
2018-03-14 13:00:00,177.49,177.55,177.07,177.47,26916.0,168.8485,168.9056,168.4489,168.8295,26916.0
2018-03-14 13:30:00,177.54,178.27,177.54,177.99,16253.0,168.8961,169.5905,168.8961,169.3241,16253.0
2018-03-14 14:00:00,178.03,178.05,177.37,177.49,27903.0,169.3622,169.3812,168.7343,168.8485,27903.0
2018-03-14 14:30:00,177.47,177.47,176.53,177.04,50144.0,168.8295,168.8295,167.9352,168.4204,50144.0
2018-03-14 15:00:00,176.95,177.05,176.26,176.26,61748.0,168.3348,168.4299,167.6784,167.6784,61748.0
2018-03-14 15:30:00,176.29,177.39,176.27,177.3,238773.0,167.7069,168.7534,167.6879,168.6677,238773.0
2018-03-15 09:30:00,177.27,177.86,177.0,177.37,96128.0,168.6392,169.2005,168.3823,168.7343,96128.0
2018-03-15 10:00:00,177.43,177.65,176.72,177.11,64653.0,168.7914,169.0007,168.116,168.487,64653.0
2018-03-15 10:30:00,177.2,177.44,176.99,177.41,26528.0,168.5726,168.8009,168.3728,168.7724,26528.0
2018-03-15 11:00:00,177.45,178.26,177.45,178.07,25278.0,168.8104,169.581,168.8104,169.4003,25278.0
2018-03-15 11:30:00,178.1,178.42,177.91,178.23,55903.0,169.4288,169.7332,169.248,169.5525,55903.0
2018-03-15 12:00:00,178.2,178.24,177.17,177.2,79898.0,169.5239,169.562,168.5441,168.5726,79898.0
2018-03-15 12:30:00,177.2,177.34,176.98,177.03,85443.0,168.5726,168.7058,168.3633,168.4109,85443.0
2018-03-15 13:00:00,177.06,177.58,177.04,177.1,33308.0,168.4394,168.9341,168.4204,168.4775,33308.0
2018-03-15 13:30:00,177.1,177.52,176.85,176.93,93981.0,168.4775,168.877,168.2396,168.3158,93981.0
2018-03-15 14:00:00,176.93,177.22,176.85,177.03,79372.0,168.3158,168.5916,168.2396,168.4109,79372.0
2018-03-15 14:30:00,177.0,177.32,176.95,177.32,38556.0,168.3823,168.6868,168.3348,168.6868,38556.0
2018-03-15 15:00:00,177.28,177.7,177.11,177.69,57283.0,168.6487,169.0483,168.487,169.0388,57283.0
2018-03-15 15:30:00,177.69,178.09,177.62,177.97,165378.0,169.0388,169.4193,168.9722,169.3051,165378.0
2018-03-16 09:30:00,178.16,178.85,177.51,178.17,249414.0,169.4859,170.1423,168.8675,169.4954,249414.0
2018-03-16 10:00:00,178.24,178.53,177.96,178.35,30940.0,169.562,169.8379,169.2956,169.6666,30940.0
2018-03-16 10:30:00,178.34,178.71,178.29,178.68,41869.0,169.6571,170.0091,169.6095,169.9806,41869.0
2018-03-16 11:00:00,178.64,179.14,178.61,178.92,92278.0,169.9425,170.4182,169.914,170.2089,92278.0
2018-03-16 11:30:00,179.0,179.02,178.1,178.12,65394.0,170.285,170.304,169.4288,169.4478,65394.0
2018-03-16 12:00:00,178.09,178.17,177.87,178.02,53656.0,169.4193,169.4954,169.21,169.3527,53656.0
2018-03-16 12:30:00,178.02,178.46,177.96,178.25,27312.0,169.3527,169.7713,169.2956,169.5715,27312.0
2018-03-16 13:00:00,178.28,178.46,178.15,178.29,23041.0,169.6,169.7713,169.4764,169.6095,23041.0
2018-03-16 13:30:00,178.29,178.31,177.92,177.92,16782.0,169.6095,169.6286,169.2576,169.2576,16782.0
2018-03-16 14:00:00,177.99,178.18,177.8,178.09,17256.0,169.3241,169.5049,169.1434,169.4193,17256.0
2018-03-16 14:30:00,178.17,178.41,177.87,178.2,53195.0,169.4954,169.7237,169.21,169.5239,53195.0
2018-03-16 15:00:00,178.24,178.66,178.23,178.66,29483.0,169.562,169.9615,169.5525,169.9615,29483.0
2018-03-16 15:30:00,178.64,179.3,178.55,178.6,237364.0,169.9425,170.5704,169.8569,169.9044,237364.0
2018-03-19 09:30:00,177.66,177.66,176.34,176.8,65208.0,169.0102,169.0102,167.7545,168.1921,65208.0
2018-03-19 10:00:00,176.84,177.06,175.95,175.96,52311.0,168.2301,168.4394,167.3835,167.393,52311.0
2018-03-19 10:30:00,175.98,176.25,175.48,175.48,53123.0,167.412,167.6689,166.9364,166.9364,53123.0
2018-03-19 11:00:00,175.47,175.72,175.14,175.66,39149.0,166.9268,167.1647,166.6129,167.1076,39149.0
2018-03-19 11:30:00,175.6,175.6,174.39,174.39,56307.0,167.0505,167.0505,165.8994,165.8994,56307.0
2018-03-19 12:00:00,174.56,174.82,174.43,174.69,73312.0,166.0611,166.3085,165.9375,166.1848,73312.0
2018-03-19 12:30:00,174.69,174.69,173.82,174.33,31054.0,166.1848,166.1848,165.3572,165.8423,31054.0
2018-03-19 13:00:00,174.32,174.45,173.47,173.75,50985.0,165.8328,165.9565,165.0242,165.2906,50985.0
2018-03-19 13:30:00,173.85,174.44,173.67,174.2,56693.0,165.3857,165.947,165.2145,165.7187,56693.0
2018-03-19 14:00:00,174.18,174.6,173.89,174.15,62023.0,165.6996,166.0992,165.4238,165.6711,62023.0
2018-03-19 14:30:00,174.1,174.44,173.68,174.26,61691.0,165.6235,165.947,165.224,165.7757,61691.0
2018-03-19 15:00:00,174.33,175.06,174.1,174.96,60827.0,165.8423,166.5368,165.6235,166.4417,60827.0
2018-03-19 15:30:00,174.95,175.99,174.82,175.76,197298.0,166.4322,167.4215,166.3085,167.2027,197298.0
2018-03-20 09:30:00,176.14,176.89,175.23,176.34,66531.0,167.5642,168.2777,166.6985,167.7545,66531.0
2018-03-20 10:00:00,176.35,176.93,175.8,176.93,63697.0,167.764,168.3158,167.2408,168.3158,63697.0
2018-03-20 10:30:00,176.94,177.5,176.61,177.4,72203.0,168.3253,168.858,168.0113,168.7629,72203.0
2018-03-20 11:00:00,177.45,177.5,176.96,177.32,32461.0,168.8104,168.858,168.3443,168.6868,32461.0
2018-03-20 11:30:00,177.22,177.31,176.8,177.05,34553.0,168.5916,168.6773,168.1921,168.4299,34553.0
2018-03-20 12:00:00,177.09,178.15,176.92,178.01,46228.0,168.468,169.4764,168.3062,169.3432,46228.0
2018-03-20 12:30:00,177.96,178.45,177.77,177.84,54902.0,169.2956,169.7618,169.1149,169.1814,54902.0
2018-03-20 13:00:00,177.85,178.25,177.85,178.18,58916.0,169.191,169.5715,169.191,169.5049,58916.0
2018-03-20 13:30:00,178.2,178.7,178.14,178.61,66746.0,169.5239,169.9996,169.4668,169.914,66746.0
2018-03-20 14:00:00,178.59,178.99,178.14,178.25,49230.0,169.8949,170.2755,169.4668,169.5715,49230.0
2018-03-20 14:30:00,178.14,178.42,177.97,178.24,44526.0,169.4668,169.7332,169.3051,169.562,44526.0
2018-03-20 15:00:00,178.28,178.64,178.0,178.06,42945.0,169.6,169.9425,169.3337,169.3907,42945.0
2018-03-20 15:30:00,178.05,178.48,177.88,178.15,217463.0,169.3812,169.7903,169.2195,169.4764,217463.0
2018-03-21 09:30:00,177.6,178.27,176.99,178.06,112208.0,168.9531,169.5905,168.3728,169.3907,112208.0
2018-03-21 10:00:00,178.0,178.88,178.0,178.3,45345.0,169.3337,170.1708,169.3337,169.6191,45345.0
2018-03-21 10:30:00,178.27,178.68,178.09,178.09,26660.0,169.5905,169.9806,169.4193,169.4193,26660.0
2018-03-21 11:00:00,178.15,178.39,178.02,178.19,67850.0,169.4764,169.7047,169.3527,169.5144,67850.0
2018-03-21 11:30:00,178.18,178.61,178.13,178.48,55470.0,169.5049,169.914,169.4573,169.7903,55470.0
2018-03-21 12:00:00,178.45,178.5,178.13,178.22,31734.0,169.7618,169.8093,169.4573,169.5429,31734.0
2018-03-21 12:30:00,178.18,178.26,178.04,178.26,38162.0,169.5049,169.581,169.3717,169.581,38162.0
2018-03-21 13:00:00,178.26,178.31,177.75,177.75,17907.0,169.581,169.6286,169.0958,169.0958,17907.0
2018-03-21 13:30:00,177.76,177.76,177.4,177.44,23272.0,169.1053,169.1053,168.7629,168.8009,23272.0
2018-03-21 14:00:00,177.56,178.43,176.89,177.12,65789.0,168.9151,169.7427,168.2777,168.4965,65789.0
2018-03-21 14:30:00,177.16,177.25,175.81,176.64,60296.0,168.5346,168.6202,167.2503,168.0399,60296.0
2018-03-21 15:00:00,176.69,177.67,176.56,177.12,59392.0,168.0874,169.0197,167.9638,168.4965,59392.0
2018-03-21 15:30:00,177.09,177.5,176.41,176.72,181529.0,168.468,168.858,167.8211,168.116,181529.0
2018-03-22 09:30:00,174.78,175.91,174.0,175.3,77908.0,166.2704,167.3454,165.5284,166.7651,77908.0
2018-03-22 10:00:00,175.14,176.08,175.0,175.93,52848.0,166.6129,167.5071,166.4797,167.3644,52848.0
2018-03-22 10:30:00,176.0,176.0,174.7,174.89,46867.0,167.431,167.431,166.1943,166.3751,46867.0
2018-03-22 11:00:00,174.92,175.79,174.82,175.11,47122.0,166.4036,167.2313,166.3085,166.5844,47122.0
2018-03-22 11:30:00,175.12,175.17,174.21,174.96,83110.0,166.5939,166.6414,165.7282,166.4417,83110.0
2018-03-22 12:00:00,175.01,176.55,174.58,176.5,84619.0,166.4892,167.9543,166.0802,167.9067,84619.0
2018-03-22 12:30:00,176.48,176.64,176.16,176.36,44926.0,167.8877,168.0399,167.5832,167.7735,44926.0
2018-03-22 13:00:00,176.3,176.93,175.73,176.88,34541.0,167.7164,168.3158,167.1742,168.2682,34541.0
2018-03-22 13:30:00,176.93,177.09,176.37,176.55,54688.0,168.3158,168.468,167.783,167.9543,54688.0
2018-03-22 14:00:00,176.56,176.6,176.06,176.06,63608.0,167.9638,168.0018,167.4881,167.4881,63608.0
2018-03-22 14:30:00,176.05,176.71,175.97,176.32,75260.0,167.4786,168.1065,167.4025,167.7355,75260.0
2018-03-22 15:00:00,176.27,176.6,175.95,176.17,106889.0,167.6879,168.0018,167.3835,167.5928,106889.0
2018-03-22 15:30:00,176.17,176.25,174.75,174.83,272907.0,167.5928,167.6689,166.2419,166.318,272907.0
2018-03-23 09:30:00,174.8,176.25,174.65,175.56,80537.0,166.2895,167.6689,166.1468,167.0125,80537.0
2018-03-23 10:00:00,175.67,175.86,175.11,175.52,101949.0,167.1171,167.2979,166.5844,166.9744,101949.0
2018-03-23 10:30:00,175.54,176.51,175.47,176.39,74701.0,166.9934,167.9162,166.9268,167.802,74701.0
2018-03-23 11:00:00,176.52,176.67,175.76,175.87,77440.0,167.9257,168.0684,167.2027,167.3074,77440.0
2018-03-23 11:30:00,175.86,175.97,174.45,174.56,179127.0,167.2979,167.4025,165.9565,166.0611,179127.0
2018-03-23 12:00:00,174.6,174.85,174.26,174.63,45338.0,166.0992,166.337,165.7757,166.1277,45338.0
2018-03-23 12:30:00,174.63,174.72,173.83,173.97,50954.0,166.1277,166.2134,165.3667,165.4999,50954.0
2018-03-23 13:00:00,173.9,174.65,173.84,174.57,27330.0,165.4333,166.1468,165.3762,166.0707,27330.0
2018-03-23 13:30:00,174.51,175.04,173.96,174.86,27200.0,166.0136,166.5178,165.4904,166.3465,27200.0
2018-03-23 14:00:00,174.9,174.96,173.26,173.6,54376.0,166.3846,166.4417,164.8244,165.1479,54376.0
2018-03-23 14:30:00,173.54,173.64,171.75,171.97,46814.0,165.0908,165.1859,163.388,163.5972,46814.0
2018-03-23 15:00:00,172.06,172.82,171.42,171.57,158147.0,163.6829,164.4059,163.074,163.2167,158147.0
2018-03-23 15:30:00,171.5,171.53,169.84,169.87,234353.0,163.1501,163.1787,161.5709,161.5995,234353.0
2018-03-26 09:30:00,173.01,173.8,172.61,173.16,120683.0,164.5866,165.3381,164.2061,164.7293,120683.0
2018-03-26 10:00:00,173.09,173.55,172.99,172.99,97378.0,164.6627,165.1003,164.5676,164.5676,97378.0
2018-03-26 10:30:00,172.91,173.1,172.27,172.84,75865.0,164.4915,164.6722,163.8826,164.4249,75865.0
2018-03-26 11:00:00,172.8,172.8,171.78,171.88,102007.0,164.3868,164.3868,163.4165,163.5116,102007.0
2018-03-26 11:30:00,171.84,172.51,171.64,172.25,73885.0,163.4736,164.111,163.2833,163.8636,73885.0
2018-03-26 12:00:00,172.26,172.57,172.03,172.28,104388.0,163.8731,164.168,163.6543,163.8922,104388.0
2018-03-26 12:30:00,172.33,172.51,172.05,172.16,70184.0,163.9397,164.111,163.6733,163.778,70184.0
2018-03-26 13:00:00,172.14,173.38,172.14,173.29,25664.0,163.759,164.9386,163.759,164.853,25664.0
2018-03-26 13:30:00,173.31,173.54,172.91,172.95,59681.0,164.872,165.0908,164.4915,164.5295,59681.0
2018-03-26 14:00:00,173.02,174.08,172.93,173.87,95551.0,164.5961,165.6045,164.5105,165.4047,95551.0
2018-03-26 14:30:00,173.85,174.11,173.56,173.62,87525.0,165.3857,165.6331,165.1098,165.1669,87525.0
2018-03-26 15:00:00,173.56,174.05,173.56,173.76,113396.0,165.1098,165.576,165.1098,165.3001,113396.0
2018-03-26 15:30:00,173.75,174.66,173.47,174.53,335479.0,165.2906,166.1563,165.0242,166.0326,335479.0
2018-03-27 09:30:00,176.12,176.71,174.72,176.57,82173.0,167.5452,168.1065,166.2134,167.9733,82173.0
2018-03-27 10:00:00,176.51,176.91,175.58,175.96,42268.0,167.9162,168.2967,167.0315,167.393,42268.0
2018-03-27 10:30:00,175.87,176.41,175.61,175.95,30815.0,167.3074,167.8211,167.06,167.3835,30815.0
2018-03-27 11:00:00,175.9,176.26,175.57,175.8,40978.0,167.3359,167.6784,167.022,167.2408,40978.0
2018-03-27 11:30:00,175.82,177.03,175.82,176.75,40676.0,167.2598,168.4109,167.2598,168.1445,40676.0
2018-03-27 12:00:00,176.78,177.09,176.21,176.27,38670.0,168.1731,168.468,167.6308,167.6879,38670.0
2018-03-27 12:30:00,176.19,176.42,175.83,176.26,33677.0,167.6118,167.8306,167.2693,167.6784,33677.0
2018-03-27 13:00:00,176.3,176.85,176.22,176.22,28313.0,167.7164,168.2396,167.6403,167.6403,28313.0
2018-03-27 13:30:00,176.2,176.38,175.56,176.13,82800.0,167.6213,167.7925,167.0125,167.5547,82800.0
2018-03-27 14:00:00,176.08,176.19,175.17,175.32,138573.0,167.5071,167.6118,166.6414,166.7841,138573.0
2018-03-27 14:30:00,175.31,175.99,174.88,174.93,126439.0,166.7746,167.4215,166.3656,166.4131,126439.0
2018-03-27 15:00:00,174.93,174.95,173.38,173.44,115377.0,166.4131,166.4322,164.9386,164.9957,115377.0
2018-03-27 15:30:00,173.43,173.55,172.16,173.3,365930.0,164.9862,165.1003,163.778,164.8625,365930.0
2018-03-28 09:30:00,173.44,174.06,171.51,172.75,104951.0,164.9957,165.5855,163.1596,164.3393,104951.0
2018-03-28 10:00:00,172.85,173.05,171.14,171.42,83345.0,164.4344,164.6247,162.8077,163.074,83345.0
2018-03-28 10:30:00,171.39,171.63,170.38,170.91,90255.0,163.0455,163.2738,162.0847,162.5889,90255.0
2018-03-28 11:00:00,171.01,171.59,170.75,170.82,93716.0,162.684,163.2357,162.4366,162.5032,93716.0
2018-03-28 11:30:00,170.82,172.33,170.55,171.94,82834.0,162.5032,163.9397,162.2464,163.5687,82834.0
2018-03-28 12:00:00,172.03,173.64,171.74,172.73,67437.0,163.6543,165.1859,163.3784,164.3202,67437.0
2018-03-28 12:30:00,172.7,173.3,171.83,171.99,72583.0,164.2917,164.8625,163.4641,163.6163,72583.0
2018-03-28 13:00:00,171.97,172.7,171.67,172.26,60430.0,163.5972,164.2917,163.3119,163.8731,60430.0
2018-03-28 13:30:00,172.42,172.97,171.82,172.45,28665.0,164.0253,164.5486,163.4545,164.0539,28665.0
2018-03-28 14:00:00,172.44,172.65,171.6,171.67,36678.0,164.0444,164.2441,163.2453,163.3119,36678.0
2018-03-28 14:30:00,171.54,172.7,171.38,171.52,41524.0,163.1882,164.2917,163.036,163.1692,41524.0
2018-03-28 15:00:00,171.45,171.98,170.79,171.89,71341.0,163.1026,163.6068,162.4747,163.5211,71341.0
2018-03-28 15:30:00,171.83,172.39,170.88,170.93,242693.0,163.4641,163.9968,162.5603,162.6079,242693.0
2018-03-29 09:30:00,172.31,172.31,169.87,170.12,77258.0,163.9207,163.9207,161.5995,161.8373,77258.0
2018-03-29 10:00:00,170.1,171.61,169.95,171.24,66790.0,161.8183,163.2548,161.6756,162.9028,66790.0
2018-03-29 10:30:00,171.23,172.54,171.21,172.54,61552.0,162.8933,164.1395,162.8742,164.1395,61552.0
2018-03-29 11:00:00,172.55,172.88,171.63,171.82,34104.0,164.149,164.4629,163.2738,163.4545,34104.0
2018-03-29 11:30:00,171.7,172.37,171.39,172.34,29813.0,163.3404,163.9778,163.0455,163.9492,29813.0
2018-03-29 12:00:00,172.33,172.48,171.65,172.47,21454.0,163.9397,164.0824,163.2928,164.0729,21454.0
2018-03-29 12:30:00,172.47,173.46,172.37,173.31,25123.0,164.0729,165.0147,163.9778,164.872,25123.0
2018-03-29 13:00:00,173.24,173.36,172.69,173.22,20968.0,164.8054,164.9196,164.2822,164.7864,20968.0
2018-03-29 13:30:00,173.3,174.25,173.28,174.07,18390.0,164.8625,165.7662,164.8435,165.595,18390.0
2018-03-29 14:00:00,174.0,174.38,173.64,174.12,22503.0,165.5284,165.8899,165.1859,165.6426,22503.0
2018-03-29 14:30:00,174.13,175.11,174.05,174.72,25340.0,165.6521,166.5844,165.576,166.2134,25340.0
2018-03-29 15:00:00,174.77,175.15,173.96,174.25,52005.0,166.2609,166.6224,165.4904,165.7662,52005.0
2018-03-29 15:30:00,174.18,174.19,173.16,173.37,147342.0,165.6996,165.7092,164.7293,164.9291,147342.0
2018-04-02 09:30:00,173.01,173.87,171.99,172.51,106660.0,164.5866,165.4047,163.6163,164.111,106660.0
2018-04-02 10:00:00,172.32,172.66,171.89,172.21,77525.0,163.9302,164.2536,163.5211,163.8256,77525.0
2018-04-02 10:30:00,172.24,172.25,171.53,171.68,91811.0,163.8541,163.8636,163.1787,163.3214,91811.0
2018-04-02 11:00:00,171.6,171.6,170.5,171.2,42014.0,163.2453,163.2453,162.1988,162.8647,42014.0
2018-04-02 11:30:00,171.21,171.21,169.65,169.84,56521.0,162.8742,162.8742,161.3902,161.5709,56521.0
2018-04-02 12:00:00,169.87,170.1,169.39,169.93,65826.0,161.5995,161.8183,161.1429,161.6566,65826.0
2018-04-02 12:30:00,170.08,170.5,169.95,170.32,39017.0,161.7993,162.1988,161.6756,162.0276,39017.0
2018-04-02 13:00:00,170.3,170.3,169.58,169.72,71731.0,162.0086,162.0086,161.3236,161.4568,71731.0
2018-04-02 13:30:00,169.79,169.99,168.84,168.84,44173.0,161.5234,161.7136,160.6196,160.6196,44173.0
2018-04-02 14:00:00,168.82,169.16,168.09,168.09,127951.0,160.6006,160.9241,159.9062,159.9062,127951.0
2018-04-02 14:30:00,168.09,168.94,167.71,168.73,100686.0,159.9062,160.7148,159.5447,160.515,100686.0
2018-04-02 15:00:00,168.68,169.1,168.06,168.21,109669.0,160.4674,160.867,159.8776,160.0203,109669.0
2018-04-02 15:30:00,168.32,170.56,167.97,169.83,209603.0,160.125,162.2559,159.792,161.5614,209603.0
2018-04-03 09:30:00,170.76,170.77,168.99,169.06,165931.0,162.4462,162.4557,160.7623,160.8289,165931.0
2018-04-03 10:00:00,169.13,169.28,167.67,168.56,105157.0,160.8955,161.0382,159.5066,160.3533,105157.0
2018-04-03 10:30:00,168.62,168.67,167.9,168.56,119955.0,160.4103,160.4579,159.7254,160.3533,119955.0
2018-04-03 11:00:00,168.57,170.18,168.5,169.24,92464.0,160.3628,161.8944,160.2962,161.0002,92464.0
2018-04-03 11:30:00,169.24,169.32,167.84,167.84,43151.0,161.0002,161.0763,159.6683,159.6683,43151.0
2018-04-03 12:00:00,167.87,168.54,167.74,167.74,29378.0,159.6969,160.3342,159.5732,159.5732,29378.0
2018-04-03 12:30:00,167.84,168.86,167.79,168.61,33947.0,159.6683,160.6387,159.6208,160.4008,33947.0
2018-04-03 13:00:00,168.65,169.22,168.26,169.07,28316.0,160.4389,160.9811,160.0679,160.8384,28316.0
2018-04-03 13:30:00,169.06,169.12,168.48,169.09,31828.0,160.8289,160.886,160.2772,160.8575,31828.0
2018-04-03 14:00:00,169.07,169.14,168.26,168.38,40822.0,160.8384,160.905,160.0679,160.182,40822.0
2018-04-03 14:30:00,168.35,169.5,167.9,169.36,47095.0,160.1535,161.2475,159.7254,161.1143,47095.0
2018-04-03 15:00:00,169.23,170.74,169.18,170.6,83734.0,160.9906,162.4271,160.9431,162.2939,83734.0
2018-04-03 15:30:00,170.55,170.56,169.74,170.45,103604.0,162.2464,162.2559,161.4758,162.1512,103604.0
2018-04-04 09:30:00,168.39,169.67,168.21,168.82,87234.0,160.1915,161.4092,160.0203,160.6006,87234.0
2018-04-04 10:00:00,168.77,168.84,168.02,168.11,55868.0,160.553,160.6196,159.8396,159.9252,55868.0
2018-04-04 10:30:00,168.21,168.87,167.43,168.71,87890.0,160.0203,160.6482,159.2783,160.496,87890.0
2018-04-04 11:00:00,168.65,168.8,168.07,168.63,92556.0,160.4389,160.5816,159.8871,160.4199,92556.0
2018-04-04 11:30:00,168.59,169.26,168.49,168.9,116522.0,160.3818,161.0192,160.2867,160.6767,116522.0
2018-04-04 12:00:00,168.85,169.53,168.75,169.27,85535.0,160.6291,161.276,160.534,161.0287,85535.0
2018-04-04 12:30:00,169.28,169.92,169.1,169.35,38820.0,161.0382,161.6471,160.867,161.1048,38820.0
2018-04-04 13:00:00,169.35,169.55,168.51,168.76,30313.0,161.1048,161.2951,160.3057,160.5435,30313.0
2018-04-04 13:30:00,168.78,169.52,168.73,169.47,26216.0,160.5626,161.2665,160.515,161.219,26216.0
2018-04-04 14:00:00,169.55,171.16,169.48,171.13,67861.0,161.2951,162.8267,161.2285,162.7981,67861.0
2018-04-04 14:30:00,171.18,171.84,170.74,171.84,73382.0,162.8457,163.4736,162.4271,163.4736,73382.0
2018-04-04 15:00:00,171.75,172.22,171.38,172.22,43436.0,163.388,163.8351,163.036,163.8351,43436.0
2018-04-04 15:30:00,172.21,173.79,172.12,173.03,228041.0,163.8256,165.3286,163.7399,164.6056,228041.0
2018-04-05 09:30:00,174.19,174.61,172.21,172.64,157143.0,165.7092,166.1087,163.8256,164.2346,157143.0
2018-04-05 10:00:00,172.71,173.28,172.21,172.82,96786.0,164.3012,164.8435,163.8256,164.4059,96786.0
2018-04-05 10:30:00,172.75,173.18,172.52,172.71,65633.0,164.3393,164.7483,164.1205,164.3012,65633.0
2018-04-05 11:00:00,172.74,173.72,172.62,173.58,86200.0,164.3298,165.262,164.2156,165.1289,86200.0
2018-04-05 11:30:00,173.53,173.83,173.01,173.19,54590.0,165.0813,165.3667,164.5866,164.7578,54590.0
2018-04-05 12:00:00,173.23,173.42,172.41,172.44,45687.0,164.7959,164.9766,164.0158,164.0444,45687.0
2018-04-05 12:30:00,172.5,172.81,172.06,172.81,76222.0,164.1014,164.3963,163.6829,164.3963,76222.0
2018-04-05 13:00:00,172.83,173.03,171.66,171.78,39896.0,164.4154,164.6056,163.3023,163.4165,39896.0
2018-04-05 13:30:00,171.74,171.9,171.06,171.42,51465.0,163.3784,163.5307,162.7315,163.074,51465.0
2018-04-05 14:00:00,171.56,172.22,171.51,172.06,105900.0,163.2072,163.8351,163.1596,163.6829,105900.0
2018-04-05 14:30:00,172.06,172.99,172.03,172.68,102217.0,163.6829,164.5676,163.6543,164.2727,102217.0
2018-04-05 15:00:00,172.71,172.88,172.02,172.02,123141.0,164.3012,164.4629,163.6448,163.6448,123141.0
2018-04-05 15:30:00,172.02,172.51,171.44,171.85,221494.0,163.6448,164.111,163.093,163.4831,221494.0
2018-04-06 09:30:00,169.92,171.09,169.09,170.4,104121.0,161.6471,162.7601,160.8575,162.1037,104121.0
2018-04-06 10:00:00,170.54,171.23,170.04,170.49,95507.0,162.2369,162.8933,161.7612,162.1893,95507.0
2018-04-06 10:30:00,170.58,170.85,169.68,170.17,75853.0,162.2749,162.5318,161.4187,161.8849,75853.0
2018-04-06 11:00:00,170.1,170.17,169.4,169.54,59726.0,161.8183,161.8849,161.1524,161.2856,59726.0
2018-04-06 11:30:00,169.65,170.3,169.6,170.3,63612.0,161.3902,162.0086,161.3426,162.0086,63612.0
2018-04-06 12:00:00,170.3,170.42,169.11,169.19,81881.0,162.0086,162.1227,160.8765,160.9526,81881.0
2018-04-06 12:30:00,169.22,170.71,169.1,170.67,54248.0,160.9811,162.3986,160.867,162.3605,54248.0
2018-04-06 13:00:00,170.63,170.63,169.72,170.39,46143.0,162.3225,162.3225,161.4568,162.0942,46143.0
2018-04-06 13:30:00,170.3,170.46,168.44,168.56,67551.0,162.0086,162.1608,160.2391,160.3533,67551.0
2018-04-06 14:00:00,168.39,168.66,167.46,167.47,125856.0,160.1915,160.4484,159.3068,159.3163,125856.0
2018-04-06 14:30:00,167.41,167.83,166.64,166.99,98683.0,159.2593,159.6588,158.5267,158.8597,98683.0
2018-04-06 15:00:00,167.09,167.66,166.51,167.17,112786.0,158.9548,159.4971,158.4031,159.0309,112786.0
2018-04-06 15:30:00,167.16,168.44,166.99,167.52,346163.0,159.0214,160.2391,158.8597,159.3639,346163.0
2018-04-09 09:30:00,168.77,170.25,168.0,169.89,97614.0,160.9227,162.3339,160.1885,161.9906,97614.0
2018-04-09 10:00:00,169.89,170.51,169.78,170.51,60348.0,161.9906,162.5818,161.8857,162.5818,60348.0
2018-04-09 10:30:00,170.57,170.86,170.34,170.72,44049.0,162.639,162.9155,162.4197,162.782,44049.0
2018-04-09 11:00:00,170.72,171.35,170.61,170.77,90636.0,162.782,163.3827,162.6771,162.8297,90636.0
2018-04-09 11:30:00,170.77,171.68,170.75,171.61,57070.0,162.8297,163.6974,162.8106,163.6306,57070.0
2018-04-09 12:00:00,171.68,172.16,171.57,171.75,36596.0,163.6974,164.1551,163.5925,163.7641,36596.0
2018-04-09 12:30:00,171.77,171.99,171.59,171.76,33563.0,163.7832,163.993,163.6116,163.7737,33563.0
2018-04-09 13:00:00,171.77,172.15,171.55,171.65,29300.0,163.7832,164.1455,163.5734,163.6688,29300.0
2018-04-09 13:30:00,171.79,172.1,171.5,171.91,23156.0,163.8023,164.0979,163.5258,163.9167,23156.0
2018-04-09 14:00:00,171.91,171.91,171.06,171.44,63649.0,163.9167,163.9167,163.1062,163.4686,63649.0
2018-04-09 14:30:00,171.42,171.49,170.83,171.39,77496.0,163.4495,163.5162,162.8869,163.4209,77496.0
2018-04-09 15:00:00,171.36,171.41,170.13,170.34,59249.0,163.3923,163.4399,162.2195,162.4197,59249.0
2018-04-09 15:30:00,170.34,170.45,169.28,169.38,155184.0,162.4197,162.5246,161.409,161.5043,155184.0
2018-04-10 09:30:00,172.14,172.14,170.31,170.59,77078.0,164.136,164.136,162.3911,162.6581,77078.0
2018-04-10 10:00:00,170.59,171.24,170.58,170.88,118367.0,162.6581,163.2778,162.6485,162.9346,118367.0
2018-04-10 10:30:00,170.88,171.29,170.75,170.91,92021.0,162.9346,163.3255,162.8106,162.9632,92021.0
2018-04-10 11:00:00,170.96,171.37,170.7,171.05,45237.0,163.0109,163.4018,162.763,163.0967,45237.0
2018-04-10 11:30:00,171.09,171.44,170.3,171.24,55924.0,163.1348,163.4686,162.3816,163.2778,55924.0
2018-04-10 12:00:00,171.22,171.25,169.95,170.37,149814.0,163.2588,163.2874,162.0478,162.4483,149814.0
2018-04-10 12:30:00,170.5,171.13,170.33,170.68,42791.0,162.5723,163.173,162.4102,162.7439,42791.0
2018-04-10 13:00:00,170.69,170.99,170.52,170.99,32150.0,162.7534,163.0395,162.5913,163.0395,32150.0
2018-04-10 13:30:00,171.03,171.26,170.35,171.15,51662.0,163.0776,163.2969,162.4292,163.192,51662.0
2018-04-10 14:00:00,171.19,171.72,170.67,170.69,70883.0,163.2302,163.7355,162.7344,162.7534,70883.0
2018-04-10 14:30:00,170.73,171.06,170.42,171.0,66954.0,162.7916,163.1062,162.496,163.049,66954.0
2018-04-10 15:00:00,171.04,171.82,170.71,171.12,119241.0,163.0871,163.8309,162.7725,163.1634,119241.0
2018-04-10 15:30:00,171.12,171.55,170.79,171.3,202663.0,163.1634,163.5734,162.8488,163.3351,202663.0
2018-04-11 09:30:00,169.7,170.65,169.1,170.65,47620.0,161.8095,162.7153,161.2374,162.7153,47620.0
2018-04-11 10:00:00,170.81,171.64,170.3,171.61,33043.0,162.8678,163.6593,162.3816,163.6306,33043.0
2018-04-11 10:30:00,171.55,171.95,171.21,171.27,26733.0,163.5734,163.9548,163.2492,163.3065,26733.0
2018-04-11 11:00:00,171.21,172.01,170.92,171.96,28515.0,163.2492,164.012,162.9727,163.9644,28515.0
2018-04-11 11:30:00,171.89,172.74,171.76,172.49,30927.0,163.8976,164.7081,163.7737,164.4697,30927.0
2018-04-11 12:00:00,172.51,172.89,172.34,172.34,24438.0,164.4888,164.8511,164.3267,164.3267,24438.0
2018-04-11 12:30:00,172.34,172.46,171.78,171.82,37150.0,164.3267,164.4411,163.7927,163.8309,37150.0
2018-04-11 13:00:00,171.84,172.06,171.55,171.56,14273.0,163.85,164.0597,163.5734,163.583,14273.0
2018-04-11 13:30:00,171.54,171.66,171.14,171.65,17452.0,163.5639,163.6783,163.1825,163.6688,17452.0
2018-04-11 14:00:00,171.68,171.92,171.26,171.53,25644.0,163.6974,163.9262,163.2969,163.5544,25644.0
2018-04-11 14:30:00,171.52,171.92,171.0,171.36,21198.0,163.5448,163.9262,163.049,163.3923,21198.0
2018-04-11 15:00:00,171.51,171.51,170.52,170.76,29219.0,163.5353,163.5353,162.5913,162.8202,29219.0
2018-04-11 15:30:00,170.75,171.65,170.75,171.6,184206.0,162.8106,163.6688,162.8106,163.6211,184206.0
2018-04-12 09:30:00,172.18,173.17,171.06,173.17,53223.0,164.1741,165.1181,163.1062,165.1181,53223.0
2018-04-12 10:00:00,173.13,173.45,172.74,173.38,17189.0,165.08,165.3851,164.7081,165.3183,17189.0
2018-04-12 10:30:00,173.3,173.56,172.92,173.29,22424.0,165.2421,165.49,164.8797,165.2325,22424.0
2018-04-12 11:00:00,173.36,173.79,173.34,173.56,24039.0,165.2993,165.7093,165.2802,165.49,24039.0
2018-04-12 11:30:00,173.53,173.59,172.76,172.96,22029.0,165.4614,165.5186,164.7272,164.9179,22029.0
2018-04-12 12:00:00,172.98,172.99,172.54,172.66,35891.0,164.9369,164.9465,164.5174,164.6318,35891.0
2018-04-12 12:30:00,172.74,173.49,172.72,173.36,16680.0,164.7081,165.4232,164.689,165.2993,16680.0
2018-04-12 13:00:00,173.51,173.64,172.93,172.97,22994.0,165.4423,165.5663,164.8893,164.9274,22994.0
2018-04-12 13:30:00,172.92,173.45,172.89,173.17,22390.0,164.8797,165.3851,164.8511,165.1181,22390.0
2018-04-12 14:00:00,173.14,174.03,173.09,173.69,26420.0,165.0895,165.9381,165.0418,165.6139,26420.0
2018-04-12 14:30:00,173.72,173.97,173.57,173.94,28408.0,165.6425,165.8809,165.4995,165.8523,28408.0
2018-04-12 15:00:00,173.96,174.09,173.56,174.04,40989.0,165.8714,165.9953,165.49,165.9477,40989.0
2018-04-12 15:30:00,173.99,174.17,173.35,173.69,134670.0,165.9,166.0716,165.2897,165.6139,134670.0
2018-04-13 09:30:00,174.66,174.66,172.52,172.92,57314.0,166.5388,166.5388,164.4983,164.8797,57314.0
2018-04-13 10:00:00,172.86,173.11,171.77,171.83,24964.0,164.8225,165.0609,163.7832,163.8404,24964.0
2018-04-13 10:30:00,171.99,172.35,171.63,171.98,18775.0,163.993,164.3362,163.6497,163.9834,18775.0
2018-04-13 11:00:00,171.85,172.28,171.39,172.28,17931.0,163.8595,164.2695,163.4209,164.2695,17931.0
2018-04-13 11:30:00,172.28,172.39,171.7,171.99,15251.0,164.2695,164.3744,163.7165,163.993,15251.0
2018-04-13 12:00:00,172.04,172.29,171.7,172.23,17444.0,164.0407,164.279,163.7165,164.2218,17444.0
2018-04-13 12:30:00,172.22,172.23,171.99,172.23,7495.0,164.2123,164.2218,163.993,164.2218,7495.0
2018-04-13 13:00:00,172.19,172.68,172.08,172.52,8893.0,164.1837,164.6509,164.0788,164.4983,8893.0
2018-04-13 13:30:00,172.59,172.85,172.36,172.59,25651.0,164.5651,164.813,164.3458,164.5651,25651.0
2018-04-13 14:00:00,172.52,172.89,172.37,172.56,24890.0,164.4983,164.8511,164.3553,164.5365,24890.0
2018-04-13 14:30:00,172.49,172.92,172.11,172.24,22880.0,164.4697,164.8797,164.1074,164.2314,22880.0
2018-04-13 15:00:00,172.19,172.19,171.11,171.33,27345.0,164.1837,164.1837,163.1539,163.3637,27345.0
2018-04-13 15:30:00,171.28,172.31,171.12,171.99,102819.0,163.316,164.2981,163.1634,163.993,102819.0
2018-04-16 09:30:00,173.35,173.52,172.74,173.4,36382.0,165.2897,165.4518,164.7081,165.3374,36382.0
2018-04-16 10:00:00,173.43,174.9,173.43,174.83,41616.0,165.366,166.7677,165.366,166.7009,41616.0
2018-04-16 10:30:00,174.87,174.87,174.04,174.3,36491.0,166.7391,166.7391,165.9477,166.1956,36491.0
2018-04-16 11:00:00,174.34,174.56,173.86,174.46,32233.0,166.2337,166.4435,165.776,166.3481,32233.0
2018-04-16 11:30:00,174.42,174.82,174.16,174.82,20571.0,166.31,166.6914,166.0621,166.6914,20571.0
2018-04-16 12:00:00,174.84,175.24,174.78,175.08,26376.0,166.7105,167.0919,166.6533,166.9393,26376.0
2018-04-16 12:30:00,175.14,175.54,174.91,175.26,27671.0,166.9965,167.3779,166.7772,167.1109,27671.0
2018-04-16 13:00:00,175.34,175.55,175.14,175.2,19070.0,167.1872,167.3874,166.9965,167.0537,19070.0
2018-04-16 13:30:00,175.22,175.34,175.06,175.32,20843.0,167.0728,167.1872,166.9202,167.1681,20843.0
2018-04-16 14:00:00,175.29,175.39,174.97,175.2,29222.0,167.1395,167.2349,166.8344,167.0537,29222.0
2018-04-16 14:30:00,175.14,175.57,175.09,175.23,25801.0,166.9965,167.4065,166.9488,167.0823,25801.0
2018-04-16 15:00:00,175.22,175.4,174.71,174.99,30487.0,167.0728,167.2444,166.5865,166.8535,30487.0
2018-04-16 15:30:00,175.01,175.67,174.91,175.29,177748.0,166.8726,167.5019,166.7772,167.1395,177748.0
2018-04-17 09:30:00,176.61,177.38,175.57,176.48,160195.0,168.3982,169.1324,167.4065,168.2742,160195.0
2018-04-17 10:00:00,176.43,177.61,176.42,177.35,43263.0,168.2265,169.3517,168.217,169.1038,43263.0
2018-04-17 10:30:00,177.42,178.77,177.37,178.58,59315.0,169.1705,170.4577,169.1228,170.2766,59315.0
2018-04-17 11:00:00,178.59,179.15,178.49,178.86,62139.0,170.2861,170.8201,170.1907,170.5435,62139.0
2018-04-17 11:30:00,178.81,178.98,178.5,178.61,52618.0,170.4959,170.658,170.2003,170.3052,52618.0
2018-04-17 12:00:00,178.62,179.57,178.6,179.5,38179.0,170.3147,171.2205,170.2956,171.1538,38179.0
2018-04-17 12:30:00,179.5,179.57,179.16,179.48,33030.0,171.1538,171.2205,170.8296,171.1347,33030.0
2018-04-17 13:00:00,179.46,179.68,179.02,179.42,46074.0,171.1156,171.3254,170.6961,171.0775,46074.0
2018-04-17 13:30:00,179.45,179.79,179.28,179.56,31021.0,171.1061,171.4303,170.944,171.211,31021.0
2018-04-17 14:00:00,179.55,179.81,179.42,179.75,219990.0,171.2015,171.4494,171.0775,171.3922,219990.0
2018-04-17 14:30:00,179.79,180.88,179.71,180.53,230213.0,171.4303,172.4696,171.354,172.1359,230213.0
2018-04-17 15:00:00,180.55,181.5,180.38,181.32,78022.0,172.155,173.0608,171.9929,172.8892,78022.0
2018-04-17 15:30:00,181.33,181.46,180.44,181.0,365579.0,172.8987,173.0226,172.0501,172.584,365579.0
2018-04-18 09:30:00,181.13,181.37,177.65,178.71,148847.0,172.708,172.9368,169.3898,170.4005,148847.0
2018-04-18 10:00:00,178.65,179.81,178.21,179.81,89939.0,170.3433,171.4494,169.9238,171.4494,89939.0
2018-04-18 10:30:00,179.93,181.04,179.78,181.04,42363.0,171.5638,172.6222,171.4208,172.6222,42363.0
2018-04-18 11:00:00,181.04,181.2,180.46,180.54,49967.0,172.6222,172.7747,172.0691,172.1454,49967.0
2018-04-18 11:30:00,180.58,181.14,180.46,180.9,40013.0,172.1836,172.7175,172.0691,172.4887,40013.0
2018-04-18 12:00:00,180.94,181.26,180.78,180.92,25815.0,172.5268,172.8319,172.3743,172.5078,25815.0
2018-04-18 12:30:00,180.9,181.47,180.89,181.33,65206.0,172.4887,173.0322,172.4792,172.8987,65206.0
2018-04-18 13:00:00,181.33,181.34,180.97,181.08,23879.0,172.8987,172.9082,172.5554,172.6603,23879.0
2018-04-18 13:30:00,181.1,181.34,180.9,180.94,18954.0,172.6794,172.9082,172.4887,172.5268,18954.0
2018-04-18 14:00:00,180.93,181.49,180.77,181.49,31730.0,172.5173,173.0513,172.3647,173.0513,31730.0
2018-04-18 14:30:00,181.53,181.97,181.27,181.74,61160.0,173.0894,173.5089,172.8415,173.2896,61160.0
2018-04-18 15:00:00,181.73,181.8,181.43,181.8,88789.0,173.2801,173.3468,172.994,173.3468,88789.0
2018-04-18 15:30:00,181.77,181.92,181.12,181.19,438931.0,173.3182,173.4613,172.6985,172.7652,438931.0
2018-04-19 09:30:00,180.76,180.76,179.31,179.96,42278.0,172.3552,172.3552,170.9726,171.5924,42278.0
2018-04-19 10:00:00,179.96,181.26,179.8,181.24,81789.0,171.5924,172.8319,171.4398,172.8129,81789.0
2018-04-19 10:30:00,181.36,181.97,180.75,180.77,50942.0,172.9273,173.5089,172.3457,172.3647,50942.0
2018-04-19 11:00:00,180.77,180.77,180.18,180.73,47951.0,172.3647,172.3647,171.8022,172.3266,47951.0
2018-04-19 11:30:00,180.77,180.9,179.33,179.33,77376.0,172.3647,172.4887,170.9917,170.9917,77376.0
2018-04-19 12:00:00,179.31,180.15,179.11,179.55,103655.0,170.9726,171.7736,170.7819,171.2015,103655.0
2018-04-19 12:30:00,179.66,179.98,179.43,179.7,78308.0,171.3063,171.6115,171.087,171.3445,78308.0
2018-04-19 13:00:00,179.71,179.74,179.23,179.26,12847.0,171.354,171.3826,170.8963,170.9249,12847.0
2018-04-19 13:30:00,179.35,179.83,179.31,179.45,11855.0,171.0108,171.4684,170.9726,171.1061,11855.0
2018-04-19 14:00:00,179.44,179.63,178.94,179.02,23013.0,171.0966,171.2777,170.6198,170.6961,23013.0
2018-04-19 14:30:00,179.02,179.31,178.94,179.18,44672.0,170.6961,170.9726,170.6198,170.8487,44672.0
2018-04-19 15:00:00,179.16,179.82,179.05,179.3,123832.0,170.8296,171.4589,170.7247,170.9631,123832.0
2018-04-19 15:30:00,179.3,179.88,179.04,179.41,178054.0,170.9631,171.5161,170.7152,171.068,178054.0
2018-04-20 09:30:00,178.33,179.46,178.0,179.19,159373.0,170.0382,171.1156,169.7235,170.8582,159373.0
2018-04-20 10:00:00,179.11,179.95,178.78,179.87,54408.0,170.7819,171.5829,170.4673,171.5066,54408.0
2018-04-20 10:30:00,179.75,179.87,178.2,178.4,69359.0,171.3922,171.5066,169.9142,170.1049,69359.0
2018-04-20 11:00:00,178.47,178.55,177.75,177.79,31918.0,170.1717,170.248,169.4852,169.5233,31918.0
2018-04-20 11:30:00,177.84,178.31,177.67,177.69,28928.0,169.571,170.0191,169.4089,169.4279,28928.0
2018-04-20 12:00:00,177.7,177.85,177.07,177.38,31898.0,169.4375,169.5805,168.8368,169.1324,31898.0
2018-04-20 12:30:00,177.36,177.85,177.14,177.62,35217.0,169.1133,169.5805,168.9035,169.3612,35217.0
2018-04-20 13:00:00,177.6,178.25,177.41,178.03,56746.0,169.3421,169.9619,169.161,169.7521,56746.0
2018-04-20 13:30:00,178.15,178.69,178.03,178.38,27308.0,169.8666,170.3814,169.7521,170.0859,27308.0
2018-04-20 14:00:00,178.32,178.43,177.96,178.27,33897.0,170.0287,170.1335,169.6854,169.981,33897.0
2018-04-20 14:30:00,178.23,178.35,177.76,178.13,24541.0,169.9428,170.0573,169.4947,169.8475,24541.0
2018-04-20 15:00:00,178.18,178.18,177.34,177.64,41135.0,169.8952,169.8952,169.0942,169.3803,41135.0
2018-04-20 15:30:00,177.59,178.61,177.56,178.12,284277.0,169.3326,170.3052,169.304,169.838,284277.0
2018-04-23 09:30:00,179.1,180.76,178.65,180.22,71718.0,170.7724,172.3552,170.3433,171.8403,71718.0
2018-04-23 10:00:00,180.25,180.97,180.0,180.83,46778.0,171.8689,172.5554,171.6305,172.4219,46778.0
2018-04-23 10:30:00,180.84,181.29,180.37,181.02,41172.0,172.4315,172.8606,171.9833,172.6031,41172.0
2018-04-23 11:00:00,181.05,181.85,180.99,181.7,31298.0,172.6317,173.3945,172.5745,173.2515,31298.0
2018-04-23 11:30:00,181.67,181.74,181.07,181.29,45168.0,173.2229,173.2896,172.6508,172.8606,45168.0
2018-04-23 12:00:00,181.22,181.3,180.2,180.39,21987.0,172.7938,172.8701,171.8212,172.0024,21987.0
2018-04-23 12:30:00,180.34,180.5,179.85,179.98,22308.0,171.9547,172.1073,171.4875,171.6115,22308.0
2018-04-23 13:00:00,179.95,180.03,179.62,179.82,23499.0,171.5829,171.6591,171.2682,171.4589,23499.0
2018-04-23 13:30:00,179.8,180.2,179.59,180.01,20761.0,171.4398,171.8212,171.2396,171.6401,20761.0
2018-04-23 14:00:00,180.01,180.02,179.08,179.43,32039.0,171.6401,171.6496,170.7533,171.087,32039.0
2018-04-23 14:30:00,179.33,179.63,178.88,179.01,24862.0,170.9917,171.2777,170.5626,170.6866,24862.0
2018-04-23 15:00:00,179.01,179.77,179.0,179.67,36828.0,170.6866,171.4112,170.677,171.3159,36828.0
2018-04-23 15:30:00,179.68,180.45,179.64,180.28,182232.0,171.3254,172.0596,171.2873,171.8975,182232.0
2018-04-24 09:30:00,181.19,182.93,181.05,181.41,126145.0,172.7652,174.4243,172.6317,172.975,126145.0
2018-04-24 10:00:00,181.42,182.47,180.91,181.03,123284.0,172.9845,173.9857,172.4982,172.6126,123284.0
2018-04-24 10:30:00,181.0,181.66,180.5,181.21,64819.0,172.584,173.2134,172.1073,172.7843,64819.0
2018-04-24 11:00:00,181.07,181.13,179.96,180.67,24440.0,172.6508,172.708,171.5924,172.2694,24440.0
2018-04-24 11:30:00,180.66,180.75,179.84,179.89,30151.0,172.2598,172.3457,171.478,171.5257,30151.0
2018-04-24 12:00:00,180.08,180.13,178.96,179.12,24605.0,171.7068,171.7545,170.6389,170.7915,24605.0
2018-04-24 12:30:00,179.06,179.21,178.5,178.63,39955.0,170.7342,170.8773,170.2003,170.3242,39955.0
2018-04-24 13:00:00,178.54,179.24,178.54,178.84,43406.0,170.2384,170.9059,170.2384,170.5245,43406.0
2018-04-24 13:30:00,178.94,179.35,177.74,178.08,60021.0,170.6198,171.0108,169.4756,169.7998,60021.0
2018-04-24 14:00:00,178.03,178.11,177.04,177.11,100347.0,169.7521,169.8284,168.8082,168.8749,100347.0
2018-04-24 14:30:00,177.01,177.99,176.85,177.63,50930.0,168.7796,169.714,168.627,169.3707,50930.0
2018-04-24 15:00:00,177.69,178.65,177.6,178.02,50569.0,169.4279,170.3433,169.3421,169.7426,50569.0
2018-04-24 15:30:00,177.9,178.85,177.61,178.58,126344.0,169.6282,170.534,169.3517,170.2766,126344.0
2018-04-25 09:30:00,178.17,179.78,175.43,175.46,110533.0,169.8856,171.4208,167.273,167.3016,110533.0
2018-04-25 10:00:00,175.46,175.69,174.35,175.6,79402.0,167.3016,167.5209,166.2432,167.4351,79402.0
2018-04-25 10:30:00,175.68,176.84,175.5,176.62,64528.0,167.5114,168.6175,167.3398,168.4077,64528.0
2018-04-25 11:00:00,176.49,177.39,176.41,177.32,84114.0,168.2837,169.1419,168.2075,169.0751,84114.0
2018-04-25 11:30:00,177.19,177.69,176.0,176.34,79878.0,168.9512,169.4279,167.8165,168.1407,79878.0
2018-04-25 12:00:00,176.37,177.32,176.37,177.19,50194.0,168.1693,169.0751,168.1693,168.9512,50194.0
2018-04-25 12:30:00,177.32,177.39,176.68,176.8,39698.0,169.0751,169.1419,168.4649,168.5793,39698.0
2018-04-25 13:00:00,177.0,177.24,176.64,176.86,68526.0,168.77,168.9989,168.4268,168.6365,68526.0
2018-04-25 13:30:00,176.77,177.19,176.59,176.92,46572.0,168.5507,168.9512,168.3791,168.6937,46572.0
2018-04-25 14:00:00,176.91,177.15,176.45,176.55,107309.0,168.6842,168.9131,168.2456,168.341,107309.0
2018-04-25 14:30:00,176.55,177.24,176.44,177.19,98172.0,168.341,168.9989,168.2361,168.9512,98172.0
2018-04-25 15:00:00,177.26,177.41,176.37,176.55,67442.0,169.0179,169.161,168.1693,168.341,67442.0
2018-04-25 15:30:00,176.57,176.72,175.83,176.38,241561.0,168.36,168.503,167.6544,168.1789,241561.0
2018-04-26 09:30:00,180.79,184.08,180.78,183.89,223926.0,172.3838,175.5208,172.3743,175.3397,223926.0
2018-04-26 10:00:00,183.86,184.5,183.31,184.23,156619.0,175.3111,175.9213,174.7866,175.6639,156619.0
2018-04-26 10:30:00,184.24,184.96,183.56,184.8,85363.0,175.6734,176.3599,175.025,176.2073,85363.0
2018-04-26 11:00:00,185.0,185.62,184.91,185.34,125698.0,176.3981,176.9892,176.3122,176.7222,125698.0
2018-04-26 11:30:00,185.28,185.65,184.28,184.95,64823.0,176.665,177.0178,175.7115,176.3504,64823.0
2018-04-26 12:00:00,184.97,185.38,184.85,185.2,39849.0,176.3694,176.7604,176.255,176.5888,39849.0
2018-04-26 12:30:00,185.26,185.61,184.87,184.95,50876.0,176.646,176.9797,176.2741,176.3504,50876.0
2018-04-26 13:00:00,185.0,185.52,185.0,185.22,34838.0,176.3981,176.8939,176.3981,176.6078,34838.0
2018-04-26 13:30:00,185.22,185.8,184.96,185.75,57511.0,176.6078,177.1609,176.3599,177.1132,57511.0
2018-04-26 14:00:00,185.74,185.74,184.73,185.02,58224.0,177.1036,177.1036,176.1406,176.4171,58224.0
2018-04-26 14:30:00,185.05,185.63,185.05,185.41,56495.0,176.4457,176.9988,176.4457,176.789,56495.0
2018-04-26 15:00:00,185.41,185.95,185.34,185.75,94072.0,176.789,177.3039,176.7222,177.1132,94072.0
2018-04-26 15:30:00,185.79,186.39,185.04,185.19,449081.0,177.1513,177.7234,176.4362,176.5792,449081.0
2018-04-27 09:30:00,185.45,186.21,184.85,185.2,82550.0,176.8271,177.5518,176.255,176.5888,82550.0
2018-04-27 10:00:00,185.33,185.93,184.66,184.92,67355.0,176.7127,177.2848,176.0739,176.3218,67355.0
2018-04-27 10:30:00,184.73,185.08,184.18,184.7,45114.0,176.1406,176.4743,175.6162,176.112,45114.0
2018-04-27 11:00:00,184.82,185.62,184.6,185.35,60833.0,176.2264,176.9892,176.0166,176.7318,60833.0
2018-04-27 11:30:00,185.33,185.65,184.76,185.11,33276.0,176.7127,177.0178,176.1692,176.5029,33276.0
2018-04-27 12:00:00,185.07,185.38,184.9,184.94,16021.0,176.4648,176.7604,176.3027,176.3408,16021.0
2018-04-27 12:30:00,184.89,185.45,184.34,185.3,40676.0,176.2932,176.8271,175.7687,176.6841,40676.0
2018-04-27 13:00:00,185.38,185.45,184.83,184.99,70795.0,176.7604,176.8271,176.236,176.3885,70795.0
2018-04-27 13:30:00,184.94,185.07,184.6,184.6,22600.0,176.3408,176.4648,176.0166,176.0166,22600.0
2018-04-27 14:00:00,184.63,185.49,184.61,185.49,37681.0,176.0453,176.8653,176.0262,176.8653,37681.0
2018-04-27 14:30:00,185.4,185.72,185.2,185.4,35850.0,176.7795,177.0846,176.5888,176.7795,35850.0
2018-04-27 15:00:00,185.5,185.8,185.27,185.41,46216.0,176.8748,177.1609,176.6555,176.789,46216.0
2018-04-27 15:30:00,185.41,186.84,185.4,186.6,243172.0,176.789,178.1525,176.7795,177.9237,243172.0
2018-04-30 09:30:00,187.2,188.13,187.03,187.14,63019.0,178.4958,179.3825,178.3337,178.4385,63019.0
2018-04-30 10:00:00,187.14,187.47,186.62,187.2,84406.0,178.4385,178.7532,177.9427,178.4958,84406.0
2018-04-30 10:30:00,187.17,187.94,187.02,187.78,59973.0,178.4672,179.2013,178.3241,179.0488,59973.0
2018-04-30 11:00:00,187.83,188.56,187.83,188.45,42510.0,179.0965,179.7925,179.0965,179.6876,42510.0
2018-04-30 11:30:00,188.44,188.51,186.24,186.41,52753.0,179.6781,179.7448,177.5804,177.7425,52753.0
2018-04-30 12:00:00,186.31,186.32,185.31,185.78,30164.0,177.6471,177.6567,176.6936,177.1418,30164.0
2018-04-30 12:30:00,185.82,186.11,185.32,185.62,33088.0,177.1799,177.4564,176.7032,176.9892,33088.0
2018-04-30 13:00:00,185.61,186.0,185.52,185.87,27748.0,176.9797,177.3516,176.8939,177.2276,27748.0
2018-04-30 13:30:00,185.86,186.29,185.73,186.19,18066.0,177.2181,177.6281,177.0941,177.5327,18066.0
2018-04-30 14:00:00,186.14,186.15,185.42,185.92,26554.0,177.485,177.4946,176.7985,177.2753,26554.0
2018-04-30 14:30:00,185.86,185.93,185.16,185.2,72269.0,177.2181,177.2848,176.5506,176.5888,72269.0
2018-04-30 15:00:00,185.15,185.47,184.75,184.86,84673.0,176.5411,176.8462,176.1597,176.2646,84673.0
2018-04-30 15:30:00,184.87,185.53,184.73,184.75,146592.0,176.2741,176.9034,176.1406,176.1597,146592.0
2018-05-01 09:30:00,184.82,185.96,184.37,185.32,46464.0,176.2264,177.3134,175.7973,176.7032,46464.0
2018-05-01 10:00:00,185.44,185.73,184.67,185.34,42895.0,176.8176,177.0941,176.0834,176.7222,42895.0
2018-05-01 10:30:00,185.32,185.96,185.16,185.4,61148.0,176.7032,177.3134,176.5506,176.7795,61148.0
2018-05-01 11:00:00,185.24,185.54,184.73,185.52,40831.0,176.6269,176.9129,176.1406,176.8939,40831.0
2018-05-01 11:30:00,185.51,186.23,185.38,185.99,69743.0,176.8843,177.5709,176.7604,177.342,69743.0
2018-05-01 12:00:00,185.93,186.33,185.59,186.33,28320.0,177.2848,177.6662,176.9606,177.6662,28320.0
2018-05-01 12:30:00,186.38,186.38,185.78,185.98,15429.0,177.7139,177.7139,177.1418,177.3325,15429.0
2018-05-01 13:00:00,185.91,185.91,185.49,185.73,12322.0,177.2657,177.2657,176.8653,177.0941,12322.0
2018-05-01 13:30:00,185.66,186.81,185.66,186.78,17901.0,177.0274,178.1239,177.0274,178.0953,17901.0
2018-05-01 14:00:00,186.87,187.23,186.73,187.2,22010.0,178.1811,178.5244,178.0476,178.4958,22010.0
2018-05-01 14:30:00,187.29,187.42,186.71,187.01,100999.0,178.5816,178.7055,178.0285,178.3146,100999.0
2018-05-01 15:00:00,187.01,187.18,186.34,186.52,37447.0,178.3146,178.4767,177.6757,177.8474,37447.0
2018-05-01 15:30:00,186.56,187.51,186.55,187.24,151848.0,177.8855,178.7913,177.876,178.5339,151848.0
2018-05-02 09:30:00,187.18,187.18,185.9,186.08,68209.0,178.4767,178.4767,177.2562,177.4278,68209.0
2018-05-02 10:00:00,186.06,186.76,185.78,186.04,58195.0,177.4088,178.0762,177.1418,177.3897,58195.0
2018-05-02 10:30:00,185.99,186.97,185.81,186.67,42830.0,177.342,178.2765,177.1704,177.9904,42830.0
2018-05-02 11:00:00,186.6,187.06,186.6,186.83,37957.0,177.9237,178.3623,177.9237,178.143,37957.0
2018-05-02 11:30:00,186.85,187.06,186.01,186.55,32116.0,178.162,178.3623,177.3611,177.876,32116.0
2018-05-02 12:00:00,186.48,186.8,186.2,186.68,44946.0,177.8092,178.1144,177.5423,177.9999,44946.0
2018-05-02 12:30:00,186.65,187.32,186.57,187.22,26300.0,177.9713,178.6102,177.8951,178.5148,26300.0
2018-05-02 13:00:00,187.27,187.72,187.27,187.41,55116.0,178.5625,178.9916,178.5625,178.696,55116.0
2018-05-02 13:30:00,187.42,187.46,186.83,186.97,34745.0,178.7055,178.7437,178.143,178.2765,34745.0
2018-05-02 14:00:00,186.93,188.05,186.9,187.55,36004.0,178.2383,179.3062,178.2097,178.8295,36004.0
2018-05-02 14:30:00,187.57,187.67,186.57,186.88,36532.0,178.8486,178.9439,177.8951,178.1906,36532.0
2018-05-02 15:00:00,186.88,187.13,185.87,186.17,43510.0,178.1906,178.429,177.2276,177.5136,43510.0
2018-05-02 15:30:00,186.18,186.23,185.25,185.94,172185.0,177.5232,177.5709,176.6364,177.2943,172185.0
2018-05-03 09:30:00,184.9,185.84,184.47,185.76,62560.0,176.3027,177.199,175.8927,177.1227,62560.0
2018-05-03 10:00:00,185.72,185.77,184.04,184.47,46965.0,177.0846,177.1322,175.4827,175.8927,46965.0
2018-05-03 10:30:00,184.4,184.48,183.02,183.26,33324.0,175.8259,175.9022,174.5101,174.739,33324.0
2018-05-03 11:00:00,183.49,184.36,183.16,183.65,41273.0,174.9583,175.7878,174.6436,175.1108,41273.0
2018-05-03 11:30:00,183.9,184.86,183.53,184.52,36546.0,175.3492,176.2646,174.9964,175.9404,36546.0
2018-05-03 12:00:00,184.7,184.98,184.5,184.51,40852.0,176.112,176.379,175.9213,175.9308,40852.0
2018-05-03 12:30:00,184.51,186.29,184.51,186.29,56585.0,175.9308,177.6281,175.9308,177.6281,56585.0
2018-05-03 13:00:00,186.28,186.33,185.39,185.6,81570.0,177.6185,177.6662,176.7699,176.9702,81570.0
2018-05-03 13:30:00,185.66,187.28,185.65,187.09,68380.0,177.0274,178.572,177.0178,178.3909,68380.0
2018-05-03 14:00:00,186.97,187.29,186.36,186.45,45645.0,178.2765,178.5816,177.6948,177.7806,45645.0
2018-05-03 14:30:00,186.62,187.61,186.33,186.38,61448.0,177.9427,178.8867,177.6662,177.7139,61448.0
2018-05-03 15:00:00,186.51,186.92,186.29,186.7,95327.0,177.8378,178.2288,177.6281,178.019,95327.0
2018-05-03 15:30:00,186.78,187.16,186.04,186.36,125865.0,178.0953,178.4576,177.3897,177.6948,125865.0
2018-05-04 09:30:00,185.98,186.51,185.34,186.33,60114.0,177.3325,177.8378,176.7222,177.6662,60114.0
2018-05-04 10:00:00,186.23,188.18,186.14,188.07,40365.0,177.5709,179.4302,177.485,179.3253,40365.0
2018-05-04 10:30:00,188.1,189.26,187.97,188.9,89688.0,179.3539,180.46,179.23,180.1167,89688.0
2018-05-04 11:00:00,189.01,190.02,189.0,190.02,48736.0,180.2216,181.1846,180.2121,181.1846,48736.0
2018-05-04 11:30:00,190.04,190.04,189.16,189.56,39546.0,181.2037,181.2037,180.3646,180.746,39546.0
2018-05-04 12:00:00,189.65,189.66,189.17,189.4,45279.0,180.8318,180.8414,180.3742,180.5935,45279.0
2018-05-04 12:30:00,189.4,189.55,188.58,188.68,39377.0,180.5935,180.7365,179.8116,179.9069,39377.0
2018-05-04 13:00:00,188.68,188.78,188.29,188.29,35347.0,179.9069,180.0023,179.5351,179.5351,35347.0
2018-05-04 13:30:00,188.3,189.38,188.27,189.38,118831.0,179.5446,180.5744,179.516,180.5744,118831.0
2018-05-04 14:00:00,189.41,190.31,189.3,190.31,57888.0,180.603,181.4612,180.4981,181.4612,57888.0
2018-05-04 14:30:00,190.34,190.49,189.71,189.71,47788.0,181.4898,181.6328,180.889,180.889,47788.0
2018-05-04 15:00:00,189.73,190.13,189.53,189.71,65886.0,180.9081,181.2895,180.7174,180.889,65886.0
2018-05-04 15:30:00,189.69,189.8,189.14,189.39,183866.0,180.87,180.9749,180.3456,180.5839,183866.0
2018-05-07 09:30:00,190.53,191.3,190.09,190.4,63206.0,181.6709,182.4051,181.2514,181.547,63206.0
2018-05-07 10:00:00,190.41,190.41,189.41,189.82,49644.0,181.5565,181.5565,180.603,180.9939,49644.0
2018-05-07 10:30:00,189.77,190.04,189.32,189.81,44306.0,180.9463,181.2037,180.5172,180.9844,44306.0
2018-05-07 11:00:00,189.79,190.62,189.69,190.4,61830.0,180.9653,181.7567,180.87,181.547,61830.0
2018-05-07 11:30:00,190.41,190.44,189.77,189.99,66039.0,181.5565,181.5851,180.9463,181.156,66039.0
2018-05-07 12:00:00,189.94,190.21,189.86,190.0,44295.0,181.1084,181.3658,181.0321,181.1656,44295.0
2018-05-07 12:30:00,189.92,190.13,189.86,189.98,32781.0,181.0893,181.2895,181.0321,181.1465,32781.0
2018-05-07 13:00:00,189.99,190.17,189.81,190.09,21175.0,181.156,181.3277,180.9844,181.2514,21175.0
2018-05-07 13:30:00,190.1,190.28,189.95,190.01,46977.0,181.2609,181.4325,181.1179,181.1751,46977.0
2018-05-07 14:00:00,190.02,190.14,189.85,189.97,37746.0,181.1846,181.2991,181.0225,181.137,37746.0
2018-05-07 14:30:00,189.99,190.09,189.46,189.75,68217.0,181.156,181.2514,180.6507,180.9272,68217.0
2018-05-07 15:00:00,189.71,190.0,188.74,189.16,49798.0,180.889,181.1656,179.9642,180.3646,49798.0
2018-05-07 15:30:00,189.16,189.6,188.96,189.56,171517.0,180.3646,180.7842,180.1739,180.746,171517.0
2018-05-08 09:30:00,188.28,188.95,188.15,188.73,71249.0,179.5255,180.1644,179.4016,179.9546,71249.0
2018-05-08 10:00:00,188.88,189.4,188.67,188.95,62278.0,180.0976,180.5935,179.8974,180.1644,62278.0
2018-05-08 10:30:00,189.01,189.4,188.73,188.73,55269.0,180.2216,180.5935,179.9546,179.9546,55269.0
2018-05-08 11:00:00,188.72,189.87,188.42,189.52,81643.0,179.9451,181.0416,179.659,180.7079,81643.0
2018-05-08 11:30:00,189.48,189.77,189.08,189.43,52053.0,180.6697,180.9463,180.2883,180.6221,52053.0
2018-05-08 12:00:00,189.46,189.71,189.26,189.46,21983.0,180.6507,180.889,180.46,180.6507,21983.0
2018-05-08 12:30:00,189.47,189.7,188.95,189.2,34693.0,180.6602,180.8795,180.1644,180.4028,34693.0
2018-05-08 13:00:00,189.18,189.48,188.97,189.25,26911.0,180.3837,180.6697,180.1835,180.4504,26911.0
2018-05-08 13:30:00,189.28,189.74,189.2,189.4,19162.0,180.479,180.9177,180.4028,180.5935,19162.0
2018-05-08 14:00:00,189.51,190.4,189.5,189.92,26067.0,180.6983,181.547,180.6888,181.0893,26067.0
2018-05-08 14:30:00,189.91,189.91,188.87,189.24,29906.0,181.0798,181.0798,180.0881,180.4409,29906.0
2018-05-08 15:00:00,189.3,189.9,189.1,189.85,29274.0,180.4981,181.0702,180.3074,181.0225,29274.0
2018-05-08 15:30:00,189.89,190.16,189.69,190.13,110316.0,181.0607,181.3181,180.87,181.2895,110316.0
2018-05-09 09:30:00,190.65,191.0,189.85,190.16,64023.0,181.7853,182.1191,181.0225,181.3181,64023.0
2018-05-09 10:00:00,190.12,191.29,190.08,190.36,40415.0,181.28,182.3956,181.2418,181.5088,40415.0
2018-05-09 10:30:00,190.37,190.99,190.29,190.56,29885.0,181.5184,182.1095,181.4421,181.6995,29885.0
2018-05-09 11:00:00,190.56,191.3,190.33,191.3,23081.0,181.6995,182.4051,181.4802,182.4051,23081.0
2018-05-09 11:30:00,191.23,191.69,191.12,191.61,18287.0,182.3384,182.777,182.2335,182.7007,18287.0
2018-05-09 12:00:00,191.57,192.47,191.49,192.46,29976.0,182.6626,183.5207,182.5863,183.5112,29976.0
2018-05-09 12:30:00,192.4,192.76,192.31,192.59,49131.0,183.454,183.7972,183.3682,183.6351,49131.0
2018-05-09 13:00:00,192.63,193.38,192.41,193.34,41005.0,183.6733,184.3884,183.4635,184.3503,41005.0
2018-05-09 13:30:00,193.31,193.68,192.72,192.83,44481.0,184.3217,184.6745,183.7591,183.864,44481.0
2018-05-09 14:00:00,192.93,192.97,192.37,192.6,32527.0,183.9593,183.9975,183.4254,183.6447,32527.0
2018-05-09 14:30:00,192.6,192.83,192.41,192.69,68889.0,183.6447,183.864,183.4635,183.7305,68889.0
2018-05-09 15:00:00,192.6,192.76,192.34,192.39,29669.0,183.6447,183.7972,183.3968,183.4444,29669.0
2018-05-09 15:30:00,192.44,192.71,192.19,192.66,108881.0,183.4921,183.7496,183.2537,183.7019,108881.0
2018-05-10 09:30:00,194.54,194.54,192.75,193.61,136077.0,185.4945,185.4945,183.7877,184.6077,136077.0
2018-05-10 10:00:00,193.71,194.28,193.44,194.26,38097.0,184.7031,185.2466,184.4456,185.2275,38097.0
2018-05-10 10:30:00,194.35,194.35,193.51,193.51,44459.0,185.3133,185.3133,184.5124,184.5124,44459.0
2018-05-10 11:00:00,193.5,194.05,193.42,193.75,26905.0,184.5028,185.0273,184.4265,184.7412,26905.0
2018-05-10 11:30:00,193.77,193.8,193.45,193.62,52181.0,184.7603,184.7889,184.4552,184.6172,52181.0
2018-05-10 12:00:00,193.6,194.29,193.43,194.19,29642.0,184.5982,185.2561,184.4361,185.1607,29642.0
2018-05-10 12:30:00,194.15,194.29,193.8,194.07,21130.0,185.1226,185.2561,184.7889,185.0463,21130.0
2018-05-10 13:00:00,194.07,194.46,194.01,194.14,24292.0,185.0463,185.4182,184.9891,185.1131,24292.0
2018-05-10 13:30:00,194.14,194.19,193.8,193.87,18132.0,185.1131,185.1607,184.7889,184.8556,18132.0
2018-05-10 14:00:00,193.83,194.17,193.69,194.07,22827.0,184.8175,185.1417,184.684,185.0463,22827.0
2018-05-10 14:30:00,194.1,194.13,193.41,193.72,31108.0,185.0749,185.1035,184.417,184.7126,31108.0
2018-05-10 15:00:00,193.66,193.92,193.48,193.92,32402.0,184.6554,184.9033,184.4838,184.9033,32402.0
2018-05-10 15:30:00,193.93,194.48,193.77,194.27,183198.0,184.9128,185.4373,184.7603,185.237,183198.0
2018-05-11 09:30:00,194.19,195.28,193.65,195.28,70027.0,185.1607,186.2001,184.6459,186.2001,70027.0
2018-05-11 10:00:00,195.33,196.23,195.04,196.19,96969.0,186.2477,187.1059,185.9712,187.0677,96969.0
2018-05-11 10:30:00,196.12,196.28,195.67,196.25,77490.0,187.001,187.1536,186.5719,187.125,77490.0
2018-05-11 11:00:00,196.23,196.23,195.79,195.83,42077.0,187.1059,187.1059,186.6863,186.7245,42077.0
2018-05-11 11:30:00,195.81,195.93,195.1,195.33,40773.0,186.7054,186.8198,186.0284,186.2477,40773.0
2018-05-11 12:00:00,195.34,195.46,194.4,194.44,57259.0,186.2573,186.3717,185.361,185.3991,57259.0
2018-05-11 12:30:00,194.45,194.78,194.32,194.74,38433.0,185.4087,185.7233,185.2847,185.6852,38433.0
2018-05-11 13:00:00,194.8,195.06,194.67,194.71,21640.0,185.7424,185.9903,185.6184,185.6566,21640.0
2018-05-11 13:30:00,194.58,194.79,194.35,194.49,19693.0,185.5326,185.7328,185.3133,185.4468,19693.0
2018-05-11 14:00:00,194.59,194.59,194.28,194.36,43114.0,185.5421,185.5421,185.2466,185.3228,43114.0
2018-05-11 14:30:00,194.31,194.41,194.13,194.26,27918.0,185.2752,185.3705,185.1035,185.2275,27918.0
2018-05-11 15:00:00,194.28,194.37,194.03,194.12,42256.0,185.2466,185.3324,185.0082,185.094,42256.0
2018-05-11 15:30:00,194.12,194.28,193.46,194.2,210847.0,185.094,185.2466,184.4647,185.1703,210847.0
2018-05-14 09:30:00,194.51,195.19,194.37,194.7,51786.0,185.4659,186.1142,185.3324,185.647,51786.0
2018-05-14 10:00:00,194.79,195.46,194.69,195.46,46270.0,185.7328,186.3717,185.6375,186.3717,46270.0
2018-05-14 10:30:00,195.44,195.99,194.92,194.93,37693.0,186.3526,186.877,185.8568,185.8663,37693.0
2018-05-14 11:00:00,194.92,195.97,194.9,195.26,51531.0,185.8568,186.858,185.8377,186.181,51531.0
2018-05-14 11:30:00,195.38,195.68,195.03,195.07,26783.0,186.2954,186.5815,185.9617,185.9998,26783.0
2018-05-14 12:00:00,195.07,195.43,194.68,194.8,27602.0,185.9998,186.3431,185.628,185.7424,27602.0
2018-05-14 12:30:00,194.8,194.92,193.67,193.81,58777.0,185.7424,185.8568,184.6649,184.7984,58777.0
2018-05-14 13:00:00,193.78,193.9,191.96,192.75,63741.0,184.7698,184.8842,183.0344,183.7877,63741.0
2018-05-14 13:30:00,192.74,193.46,192.62,193.0,27590.0,183.7782,184.4647,183.6637,184.0261,27590.0
2018-05-14 14:00:00,193.09,193.15,192.39,192.77,29935.0,184.1119,184.1691,183.4444,183.8068,29935.0
2018-05-14 14:30:00,192.82,193.18,192.69,192.96,34797.0,183.8544,184.1977,183.7305,183.9879,34797.0
2018-05-14 15:00:00,192.99,193.04,192.68,192.76,63851.0,184.0165,184.0642,183.721,183.7972,63851.0
2018-05-14 15:30:00,192.76,192.81,192.25,192.6,208015.0,183.7972,183.8449,183.3109,183.6447,208015.0
2018-05-15 09:30:00,190.59,190.88,188.61,189.43,167954.0,181.7281,182.0046,179.8402,180.6221,167954.0
2018-05-15 10:00:00,189.43,190.4,189.26,189.92,72088.0,180.6221,181.547,180.46,181.0893,72088.0
2018-05-15 10:30:00,189.91,190.58,189.28,189.58,61767.0,181.0798,181.7186,180.479,180.7651,61767.0
2018-05-15 11:00:00,189.5,189.89,189.22,189.5,71537.0,180.6888,181.0607,180.4218,180.6888,71537.0
2018-05-15 11:30:00,189.52,190.54,189.45,190.16,207639.0,180.7079,181.6805,180.6411,181.3181,207639.0
2018-05-15 12:00:00,190.21,190.33,189.63,189.82,87484.0,181.3658,181.4802,180.8128,180.9939,87484.0
2018-05-15 12:30:00,189.82,190.29,189.73,190.07,113261.0,180.9939,181.4421,180.9081,181.2323,113261.0
2018-05-15 13:00:00,190.07,190.57,189.96,190.57,87615.0,181.2323,181.7091,181.1274,181.7091,87615.0
2018-05-15 13:30:00,190.54,190.58,189.66,189.78,131499.0,181.6805,181.7186,180.8414,180.9558,131499.0
2018-05-15 14:00:00,189.82,190.22,189.64,190.04,68364.0,180.9939,181.3753,180.8223,181.2037,68364.0
2018-05-15 14:30:00,190.1,190.54,190.01,190.32,105583.0,181.2609,181.6805,181.1751,181.4707,105583.0
2018-05-15 15:00:00,190.37,190.42,189.49,189.66,77745.0,181.5184,181.566,180.6793,180.8414,77745.0
2018-05-15 15:30:00,189.65,189.93,189.35,189.8,288554.0,180.8318,181.0988,180.5458,180.9749,288554.0
2018-05-16 09:30:00,190.38,190.91,188.8,189.63,127737.0,181.5279,182.0333,180.0214,180.8128,127737.0
2018-05-16 10:00:00,189.6,190.71,189.49,189.93,87106.0,180.7842,181.8426,180.6793,181.0988,87106.0
2018-05-16 10:30:00,190.03,190.59,189.93,190.18,77451.0,181.1942,181.7281,181.0988,181.3372,77451.0
2018-05-16 11:00:00,190.15,190.36,189.91,190.09,59393.0,181.3086,181.5088,181.0798,181.2514,59393.0
2018-05-16 11:30:00,190.12,190.58,190.12,190.56,41501.0,181.28,181.7186,181.28,181.6995,41501.0
2018-05-16 12:00:00,190.58,191.43,190.48,191.01,74963.0,181.7186,182.5291,181.6232,182.1286,74963.0
2018-05-16 12:30:00,191.06,191.15,190.76,190.95,74846.0,182.1763,182.2621,181.8902,182.0714,74846.0
2018-05-16 13:00:00,190.97,191.09,190.66,190.68,26740.0,182.0905,182.2049,181.7949,181.8139,26740.0
2018-05-16 13:30:00,190.71,190.88,190.59,190.84,31473.0,181.8426,182.0046,181.7281,181.9665,31473.0
2018-05-16 14:00:00,190.83,191.01,190.61,190.61,50854.0,181.957,182.1286,181.7472,181.7472,50854.0
2018-05-16 14:30:00,190.64,190.67,190.24,190.43,55384.0,181.7758,181.8044,181.3944,181.5756,55384.0
2018-05-16 15:00:00,190.45,190.71,190.09,190.42,83837.0,181.5946,181.8426,181.2514,181.566,83837.0
2018-05-16 15:30:00,190.47,190.49,189.71,190.43,225513.0,181.6137,181.6328,180.889,181.5756,225513.0
2018-05-17 09:30:00,189.81,189.89,188.55,189.56,111567.0,180.9844,181.0607,179.783,180.746,111567.0
2018-05-17 10:00:00,189.59,190.4,189.59,190.29,51903.0,180.7746,181.547,180.7746,181.4421,51903.0
2018-05-17 10:30:00,190.32,191.2,190.32,191.12,24469.0,181.4707,182.3098,181.4707,182.2335,24469.0
2018-05-17 11:00:00,191.06,191.06,190.58,190.7,36668.0,182.1763,182.1763,181.7186,181.833,36668.0
2018-05-17 11:30:00,190.68,190.78,190.33,190.43,21480.0,181.8139,181.9093,181.4802,181.5756,21480.0
2018-05-17 12:00:00,190.49,190.89,190.4,190.82,22234.0,181.6328,182.0142,181.547,181.9474,22234.0
2018-05-17 12:30:00,190.75,190.85,189.69,189.87,40123.0,181.8807,181.976,180.87,181.0416,40123.0
2018-05-17 13:00:00,189.83,190.15,189.81,189.81,18163.0,181.0035,181.3086,180.9844,180.9844,18163.0
2018-05-17 13:30:00,189.93,189.93,188.95,189.03,25602.0,181.0988,181.0988,180.1644,180.2407,25602.0
2018-05-17 14:00:00,189.09,189.37,188.46,189.25,40050.0,180.2979,180.5649,179.6972,180.4504,40050.0
2018-05-17 14:30:00,189.25,189.73,189.08,189.61,48487.0,180.4504,180.9081,180.2883,180.7937,48487.0
2018-05-17 15:00:00,189.69,189.94,189.39,189.55,45710.0,180.87,181.1084,180.5839,180.7365,45710.0
2018-05-17 15:30:00,189.57,189.8,189.33,189.71,149483.0,180.7556,180.9749,180.5267,180.889,149483.0
2018-05-18 09:30:00,189.28,189.82,188.25,189.48,196209.0,180.479,180.9939,179.4969,180.6697,196209.0
2018-05-18 10:00:00,189.48,190.05,189.05,189.73,79635.0,180.6697,181.2132,180.2597,180.9081,79635.0
2018-05-18 10:30:00,189.7,190.09,189.15,190.0,59947.0,180.8795,181.2514,180.3551,181.1656,59947.0
2018-05-18 11:00:00,190.0,190.86,189.96,190.57,52734.0,181.1656,181.9856,181.1274,181.7091,52734.0
2018-05-18 11:30:00,190.57,191.04,190.5,190.63,49018.0,181.7091,182.1572,181.6423,181.7663,49018.0
2018-05-18 12:00:00,190.63,190.63,190.13,190.15,42513.0,181.7663,181.7663,181.2895,181.3086,42513.0
2018-05-18 12:30:00,190.11,190.15,189.84,189.96,41655.0,181.2705,181.3086,181.013,181.1274,41655.0
2018-05-18 13:00:00,189.96,190.43,189.85,190.3,57282.0,181.1274,181.5756,181.0225,181.4516,57282.0
2018-05-18 13:30:00,190.27,190.31,189.89,189.96,32347.0,181.423,181.4612,181.0607,181.1274,32347.0
2018-05-18 14:00:00,189.96,190.43,189.86,190.33,41915.0,181.1274,181.5756,181.0321,181.4802,41915.0
2018-05-18 14:30:00,190.27,190.41,190.1,190.33,52983.0,181.423,181.5565,181.2609,181.4802,52983.0
2018-05-18 15:00:00,190.33,190.37,190.13,190.26,53318.0,181.4802,181.5184,181.2895,181.4135,53318.0
2018-05-18 15:30:00,190.26,190.57,190.19,190.56,160734.0,181.4135,181.7091,181.3467,181.6995,160734.0
2018-05-21 09:30:00,192.21,192.49,191.53,192.03,103173.0,183.2728,183.5398,182.6244,183.1012,103173.0
2018-05-21 10:00:00,192.03,192.11,191.7,191.82,45748.0,183.1012,183.1775,182.7865,182.9009,45748.0
2018-05-21 10:30:00,191.79,192.75,191.79,192.5,83407.0,182.8723,183.7877,182.8723,183.5493,83407.0
2018-05-21 11:00:00,192.5,192.6,191.31,191.31,48565.0,183.5493,183.6447,182.4147,182.4147,48565.0
2018-05-21 11:30:00,191.38,191.78,191.06,191.69,25968.0,182.4814,182.8628,182.1763,182.777,25968.0
2018-05-21 12:00:00,191.79,192.12,191.54,191.91,49336.0,182.8723,183.187,182.634,182.9868,49336.0
2018-05-21 12:30:00,191.88,192.05,191.71,191.89,39471.0,182.9582,183.1202,182.7961,182.9677,39471.0
2018-05-21 13:00:00,191.89,192.13,191.72,191.79,33549.0,182.9677,183.1965,182.8056,182.8723,33549.0
2018-05-21 13:30:00,191.86,191.88,191.55,191.7,29975.0,182.9391,182.9582,182.6435,182.7865,29975.0
2018-05-21 14:00:00,191.67,191.68,191.15,191.32,50767.0,182.7579,182.7675,182.2621,182.4242,50767.0
2018-05-21 14:30:00,191.26,191.53,190.98,191.43,32661.0,182.367,182.6244,182.1,182.5291,32661.0
2018-05-21 15:00:00,191.41,191.52,191.07,191.17,44249.0,182.51,182.6149,182.1858,182.2812,44249.0
2018-05-21 15:30:00,191.15,191.79,190.89,191.69,199430.0,182.2621,182.8723,182.0142,182.777,199430.0
2018-05-22 09:30:00,192.58,192.66,191.89,191.9,130406.0,183.6256,183.7019,182.9677,182.9772,130406.0
2018-05-22 10:00:00,191.92,192.09,191.17,191.36,101936.0,182.9963,183.1584,182.2812,182.4623,101936.0
2018-05-22 10:30:00,191.41,192.04,191.11,191.61,65799.0,182.51,183.1107,182.224,182.7007,65799.0
2018-05-22 11:00:00,191.67,192.1,191.48,191.81,58186.0,182.7579,183.1679,182.5767,182.8914,58186.0
2018-05-22 11:30:00,191.67,191.83,191.41,191.71,62631.0,182.7579,182.9105,182.51,182.7961,62631.0
2018-05-22 12:00:00,191.73,191.88,191.52,191.65,53045.0,182.8151,182.9582,182.6149,182.7388,53045.0
2018-05-22 12:30:00,191.75,191.8,191.55,191.68,33776.0,182.8342,182.8819,182.6435,182.7675,33776.0
2018-05-22 13:00:00,191.65,191.73,191.01,191.09,49398.0,182.7388,182.8151,182.1286,182.2049,49398.0
2018-05-22 13:30:00,191.13,191.31,190.92,190.93,42596.0,182.243,182.4147,182.0428,182.0523,42596.0
2018-05-22 14:00:00,190.97,191.01,190.59,190.76,74943.0,182.0905,182.1286,181.7281,181.8902,74943.0
2018-05-22 14:30:00,190.82,191.17,190.76,191.06,103517.0,181.9474,182.2812,181.8902,182.1763,103517.0
2018-05-22 15:00:00,191.1,191.64,191.06,191.18,102663.0,182.2144,182.7293,182.1763,182.2907,102663.0
2018-05-22 15:30:00,191.15,191.17,189.73,190.45,465121.0,182.2621,182.2812,180.9081,181.5946,465121.0
2018-05-23 09:30:00,187.17,192.65,187.17,190.92,251640.0,178.4672,183.6923,178.4672,182.0428,251640.0
2018-05-23 10:00:00,191.12,192.88,190.28,192.34,183206.0,182.2335,183.9117,181.4325,183.3968,183206.0
2018-05-23 10:30:00,192.33,193.33,191.76,193.32,127020.0,183.3872,184.3407,182.8437,184.3312,127020.0
2018-05-23 11:00:00,193.17,193.66,192.66,193.44,117887.0,184.1882,184.6554,183.7019,184.4456,117887.0
2018-05-23 11:30:00,193.36,194.94,193.3,194.2,118163.0,184.3693,185.8759,184.3121,185.1703,118163.0
2018-05-23 12:00:00,194.07,195.47,193.96,194.37,84349.0,185.0463,186.3812,184.9414,185.3324,84349.0
2018-05-23 12:30:00,194.41,195.63,194.41,195.4,68902.0,185.3705,186.5338,185.3705,186.3145,68902.0
2018-05-23 13:00:00,195.33,195.38,194.23,194.45,63917.0,186.2477,186.2954,185.1989,185.4087,63917.0
2018-05-23 13:30:00,194.44,194.57,193.89,194.38,57064.0,185.3991,185.5231,184.8747,185.3419,57064.0
2018-05-23 14:00:00,194.37,195.69,194.37,195.13,73080.0,185.3324,186.591,185.3324,186.057,73080.0
2018-05-23 14:30:00,195.26,195.7,194.58,195.65,73902.0,186.181,186.6005,185.5326,186.5529,73902.0
2018-05-23 15:00:00,195.65,196.97,195.21,196.46,121128.0,186.5529,187.8115,186.1333,187.3252,121128.0
2018-05-23 15:30:00,196.47,196.51,195.77,196.27,251859.0,187.3347,187.3729,186.6673,187.144,251859.0
2018-05-24 09:30:00,195.5,197.39,194.66,195.15,197355.0,186.4098,188.212,185.6089,186.0761,197355.0
2018-05-24 10:00:00,195.18,196.91,194.83,196.85,112798.0,186.1047,187.7543,185.771,187.6971,112798.0
2018-05-24 10:30:00,196.9,196.93,195.76,195.82,147839.0,187.7447,187.7733,186.6577,186.715,147839.0
2018-05-24 11:00:00,195.74,196.29,195.3,195.73,136545.0,186.6387,187.1631,186.2191,186.6291,136545.0
2018-05-24 11:30:00,195.78,196.8,195.68,196.75,80950.0,186.6768,187.6494,186.5815,187.6017,80950.0
2018-05-24 12:00:00,196.74,197.35,196.42,197.23,74903.0,187.5922,188.1738,187.2871,188.0594,74903.0
2018-05-24 12:30:00,197.26,197.49,196.74,197.29,75880.0,188.088,188.3073,187.5922,188.1166,75880.0
2018-05-24 13:00:00,197.33,197.84,197.24,197.75,63500.0,188.1547,188.641,188.0689,188.5552,63500.0
2018-05-24 13:30:00,197.76,197.76,196.67,197.36,76574.0,188.5647,188.5647,187.5254,188.1833,76574.0
2018-05-24 14:00:00,197.38,197.94,197.18,197.92,100005.0,188.2024,188.7364,188.0117,188.7173,100005.0
2018-05-24 14:30:00,197.96,198.2,197.54,197.56,112838.0,188.7554,188.9843,188.355,188.374,112838.0
2018-05-24 15:00:00,197.59,198.06,197.39,197.88,103166.0,188.4027,188.8508,188.212,188.6792,103166.0
2018-05-24 15:30:00,197.87,198.1,197.33,197.79,296156.0,188.6696,188.8889,188.1547,188.5934,296156.0
2018-05-25 09:30:00,197.18,198.59,197.04,198.44,93228.0,188.0117,189.3562,187.8782,189.2131,93228.0
2018-05-25 10:00:00,198.52,199.48,197.78,198.91,131914.0,189.2894,190.2048,188.5838,189.6613,131914.0
2018-05-25 10:30:00,198.94,199.13,197.47,197.55,114880.0,189.6899,189.871,188.2882,188.3645,114880.0
2018-05-25 11:00:00,197.48,197.71,196.53,196.82,81201.0,188.2978,188.5171,187.3919,187.6685,81201.0
2018-05-25 11:30:00,196.78,197.81,196.78,197.64,48487.0,187.6303,188.6124,187.6303,188.4503,48487.0
2018-05-25 12:00:00,197.64,197.76,197.05,197.37,40539.0,188.4503,188.5647,187.8878,188.1929,40539.0
2018-05-25 12:30:00,197.32,197.47,196.83,196.96,29536.0,188.1452,188.2882,187.678,187.8019,29536.0
2018-05-25 13:00:00,197.05,197.41,196.83,197.33,80451.0,187.8878,188.231,187.678,188.1547,80451.0
2018-05-25 13:30:00,197.3,197.36,196.9,196.99,59741.0,188.1261,188.1833,187.7447,187.8306,59741.0
2018-05-25 14:00:00,196.99,197.5,196.86,197.45,43997.0,187.8306,188.3168,187.7066,188.2692,43997.0
2018-05-25 14:30:00,197.43,197.5,196.81,196.88,36267.0,188.2501,188.3168,187.6589,187.7257,36267.0
2018-05-25 15:00:00,196.84,197.1,196.83,197.04,65720.0,187.6875,187.9354,187.678,187.8782,65720.0
2018-05-25 15:30:00,197.02,197.31,196.76,197.09,155040.0,187.8592,188.1357,187.6112,187.9259,155040.0
2018-05-29 09:30:00,195.67,198.0,195.0,197.99,152231.0,186.5719,188.7936,185.9331,188.7841,152231.0
2018-05-29 10:00:00,197.86,198.06,196.61,196.9,93189.0,188.6601,188.8508,187.4682,187.7447,93189.0
2018-05-29 10:30:00,196.89,198.26,196.34,197.55,125867.0,187.7352,189.0415,187.2108,188.3645,125867.0
2018-05-29 11:00:00,197.56,198.35,197.38,197.78,66583.0,188.374,189.1273,188.2024,188.5838,66583.0
2018-05-29 11:30:00,197.78,197.8,196.32,196.38,62668.0,188.5838,188.6029,187.1917,187.2489,62668.0
2018-05-29 12:00:00,196.32,196.32,195.52,195.62,69987.0,187.1917,187.1917,186.4289,186.5243,69987.0
2018-05-29 12:30:00,195.59,195.93,195.38,195.93,86293.0,186.4956,186.8198,186.2954,186.8198,86293.0
2018-05-29 13:00:00,195.86,195.92,195.3,195.7,70593.0,186.7531,186.8103,186.2191,186.6005,70593.0
2018-05-29 13:30:00,195.73,195.73,195.03,195.51,73503.0,186.6291,186.6291,185.9617,186.4194,73503.0
2018-05-29 14:00:00,195.5,195.93,194.82,195.86,59620.0,186.4098,186.8198,185.7614,186.7531,59620.0
2018-05-29 14:30:00,195.83,196.28,195.19,195.49,48808.0,186.7245,187.1536,186.1142,186.4003,48808.0
2018-05-29 15:00:00,195.44,196.09,195.44,196.05,80296.0,186.3526,186.9724,186.3526,186.9343,80296.0
2018-05-29 15:30:00,196.05,197.34,196.01,196.68,232752.0,186.9343,188.1643,186.8961,187.535,232752.0
2018-05-30 09:30:00,198.05,200.07,197.83,199.45,144640.0,188.8413,190.7673,188.6315,190.1762,144640.0
2018-05-30 10:00:00,199.36,199.87,198.8,198.98,55873.0,190.0904,190.5766,189.5564,189.728,55873.0
2018-05-30 10:30:00,199.03,200.94,199.03,200.89,67621.0,189.7757,191.5969,189.7757,191.5492,67621.0
2018-05-30 11:00:00,200.81,201.44,200.67,201.43,41430.0,191.4729,192.0736,191.3394,192.0641,41430.0
2018-05-30 11:30:00,201.43,201.54,200.7,200.84,44366.0,192.0641,192.169,191.368,191.5015,44366.0
2018-05-30 12:00:00,200.84,201.26,200.74,201.06,35749.0,191.5015,191.902,191.4062,191.7113,35749.0
2018-05-30 12:30:00,201.06,201.25,200.7,201.22,77663.0,191.7113,191.8925,191.368,191.8639,77663.0
2018-05-30 13:00:00,201.21,201.39,200.83,201.27,44612.0,191.8543,192.026,191.492,191.9115,44612.0
2018-05-30 13:30:00,201.29,201.54,201.18,201.18,31753.0,191.9306,192.169,191.8257,191.8257,31753.0
2018-05-30 14:00:00,201.23,201.39,200.99,201.27,52314.0,191.8734,192.026,191.6446,191.9115,52314.0
2018-05-30 14:30:00,201.24,201.59,201.15,201.49,50264.0,191.8829,192.2167,191.7971,192.1213,50264.0
2018-05-30 15:00:00,201.47,201.49,201.01,201.12,122689.0,192.1022,192.1213,191.6636,191.7685,122689.0
2018-05-30 15:30:00,201.12,201.36,200.94,201.08,216931.0,191.7685,191.9974,191.5969,191.7304,216931.0
2018-05-31 09:30:00,200.9,202.66,200.66,201.64,161293.0,191.5587,193.2369,191.3299,192.2643,161293.0
2018-05-31 10:00:00,201.61,202.08,201.4,201.83,108152.0,192.2357,192.6839,192.0355,192.4455,108152.0
2018-05-31 10:30:00,201.85,202.08,200.62,201.3,69431.0,192.4646,192.6839,191.2918,191.9401,69431.0
2018-05-31 11:00:00,201.23,202.13,201.07,202.11,88549.0,191.8734,192.7316,191.7208,192.7125,88549.0
2018-05-31 11:30:00,202.07,203.42,201.92,202.99,66150.0,192.6743,193.9616,192.5313,193.5516,66150.0
2018-05-31 12:00:00,202.97,203.08,202.48,202.7,53336.0,193.5325,193.6374,193.0653,193.2751,53336.0
2018-05-31 12:30:00,202.65,203.33,202.65,203.22,40875.0,193.2274,193.8758,193.2274,193.7709,40875.0
2018-05-31 13:00:00,203.18,203.18,202.37,202.91,42129.0,193.7327,193.7327,192.9604,193.4753,42129.0
2018-05-31 13:30:00,202.88,203.0,202.37,202.4,41015.0,193.4467,193.5611,192.9604,192.989,41015.0
2018-05-31 14:00:00,202.39,202.42,201.43,201.43,49538.0,192.9795,193.0081,192.0641,192.0641,49538.0
2018-05-31 14:30:00,201.41,201.86,200.97,201.3,65933.0,192.045,192.4741,191.6255,191.9401,65933.0
2018-05-31 15:00:00,201.34,201.49,200.8,201.0,106331.0,191.9783,192.1213,191.4634,191.6541,106331.0
2018-05-31 15:30:00,201.02,201.75,200.16,201.63,337079.0,191.6732,192.3692,190.8532,192.2548,337079.0
2018-06-01 09:30:00,202.28,202.89,201.03,201.28,121069.0,192.8746,193.4562,191.6827,191.9211,121069.0
2018-06-01 10:00:00,201.36,202.04,201.0,201.69,59370.0,191.9974,192.6457,191.6541,192.312,59370.0
2018-06-01 10:30:00,201.79,202.25,201.26,202.06,65271.0,192.4074,192.846,191.902,192.6648,65271.0
2018-06-01 11:00:00,202.12,202.4,201.93,202.19,58049.0,192.722,192.989,192.5409,192.7888,58049.0
2018-06-01 11:30:00,202.21,202.73,202.21,202.52,32931.0,192.8078,193.3037,192.8078,193.1034,32931.0
2018-06-01 12:00:00,202.49,202.84,202.49,202.68,30120.0,193.0748,193.4085,193.0748,193.256,30120.0
2018-06-01 12:30:00,202.72,203.19,202.67,203.01,46696.0,193.2941,193.7423,193.2464,193.5706,46696.0
2018-06-01 13:00:00,203.04,203.32,202.81,202.89,42018.0,193.5992,193.8662,193.3799,193.4562,42018.0
2018-06-01 13:30:00,202.9,203.09,202.65,202.67,32260.0,193.4658,193.6469,193.2274,193.2464,32260.0
2018-06-01 14:00:00,202.66,203.51,202.5,203.41,42237.0,193.2369,194.0474,193.0844,193.952,42237.0
2018-06-01 14:30:00,203.47,203.8,203.27,203.72,36509.0,194.0093,194.3239,193.8185,194.2476,36509.0
2018-06-01 15:00:00,203.72,203.74,203.29,203.48,55505.0,194.2476,194.2667,193.8376,194.0188,55505.0
2018-06-01 15:30:00,203.47,204.17,203.46,204.15,189165.0,194.0093,194.6767,193.9997,194.6576,189165.0
2018-06-04 09:30:00,204.23,206.05,204.23,205.55,170688.0,194.7339,196.4693,194.7339,195.9925,170688.0
2018-06-04 10:00:00,205.58,205.79,204.49,204.93,136400.0,196.0211,196.2214,194.9818,195.4014,136400.0
2018-06-04 10:30:00,204.58,205.5,203.95,205.07,62353.0,195.0676,195.9449,194.4669,195.5349,62353.0
2018-06-04 11:00:00,205.13,205.32,204.69,205.05,33319.0,195.5921,195.7732,195.1725,195.5158,33319.0
2018-06-04 11:30:00,205.04,205.22,204.46,204.73,38742.0,195.5063,195.6779,194.9532,195.2107,38742.0
2018-06-04 12:00:00,204.74,205.62,204.55,205.5,81376.0,195.2202,196.0593,195.039,195.9449,81376.0
2018-06-04 12:30:00,205.53,205.99,205.43,205.75,38992.0,195.9735,196.4121,195.8781,196.1832,38992.0
2018-06-04 13:00:00,205.74,206.23,205.71,205.86,55504.0,196.1737,196.6409,196.1451,196.2881,55504.0
2018-06-04 13:30:00,205.79,206.19,205.67,206.1,58050.0,196.2214,196.6028,196.107,196.517,58050.0
2018-06-04 14:00:00,206.1,206.54,205.91,206.5,29409.0,196.517,196.9365,196.3358,196.8984,29409.0
2018-06-04 14:30:00,206.47,206.97,206.45,206.94,59362.0,196.8698,197.3465,196.8507,197.3179,59362.0
2018-06-04 15:00:00,206.89,207.14,206.82,207.02,111114.0,197.2702,197.5086,197.2035,197.3942,111114.0
2018-06-04 15:30:00,207.05,207.12,206.44,207.0,198278.0,197.4228,197.4895,196.8412,197.3751,198278.0
2018-06-05 09:30:00,207.25,208.17,206.67,208.15,86044.0,197.6135,198.4907,197.0605,198.4716,86044.0
2018-06-05 10:00:00,208.14,208.18,206.88,207.04,80362.0,198.4621,198.5002,197.2607,197.4133,80362.0
2018-06-05 10:30:00,207.09,207.47,206.73,207.24,56326.0,197.4609,197.8233,197.1177,197.604,56326.0
2018-06-05 11:00:00,207.18,207.3,206.92,206.95,67903.0,197.5467,197.6612,197.2988,197.3274,67903.0
2018-06-05 11:30:00,206.97,207.03,206.22,206.36,83535.0,197.3465,197.4037,196.6314,196.7649,83535.0
2018-06-05 12:00:00,206.39,206.94,206.3,206.94,60860.0,196.7935,197.3179,196.7077,197.3179,60860.0
2018-06-05 12:30:00,206.98,207.27,206.92,207.19,27103.0,197.356,197.6326,197.2988,197.5563,27103.0
2018-06-05 13:00:00,207.14,207.94,207.13,207.65,24631.0,197.5086,198.2714,197.4991,197.9949,24631.0
2018-06-05 13:30:00,207.58,207.66,207.19,207.2,17518.0,197.9281,198.0044,197.5563,197.5658,17518.0
2018-06-05 14:00:00,207.25,207.26,206.88,207.23,46977.0,197.6135,197.623,197.2607,197.5944,46977.0
2018-06-05 14:30:00,207.27,207.41,207.12,207.23,42535.0,197.6326,197.7661,197.4895,197.5944,42535.0
2018-06-05 15:00:00,207.22,207.5,207.13,207.31,38102.0,197.5849,197.8519,197.4991,197.6707,38102.0
2018-06-05 15:30:00,207.32,208.5,207.26,208.23,166931.0,197.6802,198.8054,197.623,198.5479,166931.0
2018-06-06 09:30:00,208.29,208.37,206.91,207.72,125182.0,198.6051,198.6814,197.2893,198.0616,125182.0
2018-06-06 10:00:00,207.59,208.43,207.44,208.01,98242.0,197.9377,198.7386,197.7947,198.3382,98242.0
2018-06-06 10:30:00,207.96,208.73,207.96,208.11,161507.0,198.2905,199.0247,198.2905,198.4335,161507.0
2018-06-06 11:00:00,208.05,208.4,207.78,208.33,39180.0,198.3763,198.71,198.1188,198.6433,39180.0
2018-06-06 11:30:00,208.38,208.78,208.25,208.69,51256.0,198.691,199.0724,198.567,198.9865,51256.0
2018-06-06 12:00:00,208.74,208.75,208.22,208.54,61135.0,199.0342,199.0437,198.5384,198.8435,61135.0
2018-06-06 12:30:00,208.5,208.61,208.39,208.48,66784.0,198.8054,198.9103,198.7005,198.7863,66784.0
2018-06-06 13:00:00,208.48,208.54,207.41,207.42,39059.0,198.7863,198.8435,197.7661,197.7756,39059.0
2018-06-06 13:30:00,207.38,207.46,207.13,207.14,22005.0,197.7374,197.8137,197.4991,197.5086,22005.0
2018-06-06 14:00:00,207.21,207.7,207.17,207.51,49344.0,197.5754,198.0426,197.5372,197.8614,49344.0
2018-06-06 14:30:00,207.56,208.2,207.49,208.08,44671.0,197.9091,198.5193,197.8423,198.4049,44671.0
2018-06-06 15:00:00,208.06,208.29,207.85,208.23,105017.0,198.3858,198.6051,198.1856,198.5479,105017.0
2018-06-06 15:30:00,208.3,209.54,208.14,209.54,211923.0,198.6147,199.797,198.4621,199.797,211923.0
2018-06-07 09:30:00,209.37,209.37,207.51,207.88,66111.0,199.6349,199.6349,197.8614,198.2142,66111.0
2018-06-07 10:00:00,207.86,207.96,205.83,206.16,76389.0,198.1951,198.2905,196.2595,196.5742,76389.0
2018-06-07 10:30:00,206.18,206.18,204.75,205.91,52963.0,196.5932,196.5932,195.2297,196.3358,52963.0
2018-06-07 11:00:00,205.91,206.2,205.42,205.82,42520.0,196.3358,196.6123,195.8686,196.25,42520.0
2018-06-07 11:30:00,205.83,206.0,205.28,205.61,45154.0,196.2595,196.4216,195.7351,196.0497,45154.0
2018-06-07 12:00:00,205.61,205.72,204.99,205.62,37869.0,196.0497,196.1546,195.4586,196.0593,37869.0
2018-06-07 12:30:00,205.67,205.67,204.31,204.63,22685.0,196.107,196.107,194.8102,195.1153,22685.0
2018-06-07 13:00:00,204.59,204.63,203.88,204.02,29861.0,195.0772,195.1153,194.4002,194.5337,29861.0
2018-06-07 13:30:00,204.04,204.28,203.39,203.39,50861.0,194.5527,194.7816,193.933,193.933,50861.0
2018-06-07 14:00:00,203.54,203.81,203.34,203.79,54197.0,194.076,194.3334,193.8853,194.3144,54197.0
2018-06-07 14:30:00,203.89,205.52,203.89,205.29,34258.0,194.4097,195.9639,194.4097,195.7446,34258.0
2018-06-07 15:00:00,205.32,206.26,205.05,206.01,77033.0,195.7732,196.6695,195.5158,196.4311,77033.0
2018-06-07 15:30:00,206.0,206.59,205.89,206.24,136429.0,196.4216,196.9842,196.3167,196.6505,136429.0
2018-06-08 09:30:00,206.1,207.19,205.5,206.52,79145.0,196.517,197.5563,195.9449,196.9174,79145.0
2018-06-08 10:00:00,206.74,206.77,205.5,205.64,42305.0,197.1272,197.1558,195.9449,196.0784,42305.0
2018-06-08 10:30:00,205.61,205.62,204.5,205.58,44519.0,196.0497,196.0593,194.9914,196.0211,44519.0
2018-06-08 11:00:00,205.5,205.89,205.32,205.51,68467.0,195.9449,196.3167,195.7732,195.9544,68467.0
2018-06-08 11:30:00,205.53,205.65,205.19,205.21,25857.0,195.9735,196.0879,195.6493,195.6683,25857.0
2018-06-08 12:00:00,205.25,205.62,205.21,205.62,32412.0,195.7065,196.0593,195.6683,196.0593,32412.0
2018-06-08 12:30:00,205.65,205.71,205.48,205.61,23456.0,196.0879,196.1451,195.9258,196.0497,23456.0
2018-06-08 13:00:00,205.56,205.9,205.54,205.64,23265.0,196.0021,196.3263,195.983,196.0784,23265.0
2018-06-08 13:30:00,205.69,205.85,205.46,205.62,17134.0,196.126,196.2786,195.9067,196.0593,17134.0
2018-06-08 14:00:00,205.55,206.01,205.55,205.76,30269.0,195.9925,196.4311,195.9925,196.1928,30269.0
2018-06-08 14:30:00,205.86,205.86,205.57,205.57,31393.0,196.2881,196.2881,196.0116,196.0116,31393.0
2018-06-08 15:00:00,205.57,205.63,205.36,205.47,54519.0,196.0116,196.0688,195.8114,195.9163,54519.0
2018-06-08 15:30:00,205.47,206.38,205.38,206.26,191501.0,195.9163,196.7839,195.8304,196.6695,191501.0
2018-06-11 09:30:00,206.73,206.98,205.83,206.82,75649.0,197.1177,197.356,196.2595,197.2035,75649.0
2018-06-11 10:00:00,206.82,206.89,206.02,206.09,42986.0,197.2035,197.2702,196.4407,196.5074,42986.0
2018-06-11 10:30:00,206.04,206.77,205.98,206.77,30039.0,196.4598,197.1558,196.4025,197.1558,30039.0
2018-06-11 11:00:00,206.79,206.91,206.53,206.72,24400.0,197.1749,197.2893,196.927,197.1081,24400.0
2018-06-11 11:30:00,206.81,206.81,206.34,206.61,27943.0,197.194,197.194,196.7458,197.0032,27943.0
2018-06-11 12:00:00,206.61,206.75,206.4,206.73,20595.0,197.0032,197.1367,196.803,197.1177,20595.0
2018-06-11 12:30:00,206.87,206.88,206.67,206.75,22895.0,197.2512,197.2607,197.0605,197.1367,22895.0
2018-06-11 13:00:00,206.74,206.87,206.46,206.65,19877.0,197.1272,197.2512,196.8602,197.0414,19877.0
2018-06-11 13:30:00,206.7,206.79,206.28,206.5,22157.0,197.0891,197.1749,196.6886,196.8984,22157.0
2018-06-11 14:00:00,206.5,206.68,206.21,206.52,22847.0,196.8984,197.07,196.6218,196.9174,22847.0
2018-06-11 14:30:00,206.51,206.76,206.43,206.65,16369.0,196.9079,197.1463,196.8316,197.0414,16369.0
2018-06-11 15:00:00,206.67,206.86,206.65,206.8,28130.0,197.0605,197.2416,197.0414,197.1844,28130.0
2018-06-11 15:30:00,206.77,206.81,206.36,206.37,94621.0,197.1558,197.194,196.7649,196.7744,94621.0
2018-06-12 09:30:00,206.79,207.74,206.25,206.3,50428.0,197.1749,198.0807,196.66,196.7077,50428.0
2018-06-12 10:00:00,206.19,206.87,206.19,206.32,45529.0,196.6028,197.2512,196.6028,196.7267,45529.0
2018-06-12 10:30:00,206.32,206.52,205.97,206.46,26392.0,196.7267,196.9174,196.393,196.8602,26392.0
2018-06-12 11:00:00,206.51,206.99,206.38,206.77,27670.0,196.9079,197.3656,196.7839,197.1558,27670.0
2018-06-12 11:30:00,206.75,207.17,206.75,206.99,62681.0,197.1367,197.5372,197.1367,197.3656,62681.0
2018-06-12 12:00:00,206.99,207.05,206.24,206.68,39166.0,197.3656,197.4228,196.6505,197.07,39166.0
2018-06-12 12:30:00,206.68,206.91,206.36,206.77,30500.0,197.07,197.2893,196.7649,197.1558,30500.0
2018-06-12 13:00:00,206.78,206.92,206.59,206.69,17091.0,197.1653,197.2988,196.9842,197.0795,17091.0
2018-06-12 13:30:00,206.78,207.47,206.73,207.47,20144.0,197.1653,197.8233,197.1177,197.8233,20144.0
2018-06-12 14:00:00,207.47,207.49,206.5,206.6,21133.0,197.8233,197.8423,196.8984,196.9937,21133.0
2018-06-12 14:30:00,206.55,206.74,206.36,206.41,22200.0,196.946,197.1272,196.7649,196.8125,22200.0
2018-06-12 15:00:00,206.45,206.86,206.33,206.85,30620.0,196.8507,197.2416,196.7363,197.2321,30620.0
2018-06-12 15:30:00,206.92,207.65,206.78,207.49,114818.0,197.2988,197.9949,197.1653,197.8423,114818.0
2018-06-13 09:30:00,207.27,208.0,207.09,207.51,79562.0,197.6326,198.3286,197.4609,197.8614,79562.0
2018-06-13 10:00:00,207.55,208.36,207.34,208.04,38300.0,197.8995,198.6719,197.6993,198.3668,38300.0
2018-06-13 10:30:00,208.07,208.24,207.91,208.11,18256.0,198.3954,198.5575,198.2428,198.4335,18256.0
2018-06-13 11:00:00,208.2,209.43,208.2,209.24,24168.0,198.5193,199.6921,198.5193,199.511,24168.0
2018-06-13 11:30:00,209.2,209.36,208.52,208.82,33403.0,199.4728,199.6254,198.8244,199.1105,33403.0
2018-06-13 12:00:00,208.75,208.75,208.14,208.53,17960.0,199.0437,199.0437,198.4621,198.834,17960.0
2018-06-13 12:30:00,208.51,208.58,208.3,208.31,9115.0,198.8149,198.8817,198.6147,198.6242,9115.0
2018-06-13 13:00:00,208.23,208.58,208.15,208.4,12379.0,198.5479,198.8817,198.4716,198.71,12379.0
2018-06-13 13:30:00,208.42,208.89,208.22,208.73,17067.0,198.7291,199.1772,198.5384,199.0247,17067.0
2018-06-13 14:00:00,208.64,208.64,207.22,207.41,32908.0,198.9389,198.9389,197.5849,197.7661,32908.0
2018-06-13 14:30:00,207.34,208.44,207.05,208.33,34947.0,197.6993,198.7482,197.4228,198.6433,34947.0
2018-06-13 15:00:00,208.38,208.74,207.98,208.11,48383.0,198.691,199.0342,198.3095,198.4335,48383.0
2018-06-13 15:30:00,208.14,208.22,207.31,207.81,169393.0,198.4621,198.5384,197.6707,198.1475,169393.0
2018-06-14 09:30:00,208.72,210.13,207.75,207.77,92794.0,199.0151,200.3596,198.0902,198.1093,92794.0
2018-06-14 10:00:00,207.94,209.52,207.91,209.49,44454.0,198.2714,199.7779,198.2428,199.7493,44454.0
2018-06-14 10:30:00,209.5,209.59,208.55,208.65,30334.0,199.7589,199.8447,198.853,198.9484,30334.0
2018-06-14 11:00:00,208.49,209.0,208.36,208.82,27576.0,198.7958,199.2821,198.6719,199.1105,27576.0
2018-06-14 11:30:00,208.9,209.06,208.76,208.76,41901.0,199.1868,199.3393,199.0533,199.0533,41901.0
2018-06-14 12:00:00,208.83,209.03,208.51,208.66,17402.0,199.12,199.3107,198.8149,198.9579,17402.0
2018-06-14 12:30:00,208.66,208.67,208.05,208.27,20339.0,198.9579,198.9675,198.3763,198.5861,20339.0
2018-06-14 13:00:00,208.28,208.9,208.24,208.83,30641.0,198.5956,199.1868,198.5575,199.12,30641.0
2018-06-14 13:30:00,208.86,209.21,208.7,208.78,27292.0,199.1486,199.4824,198.9961,199.0724,27292.0
2018-06-14 14:00:00,208.82,208.91,208.35,208.56,20744.0,199.1105,199.1963,198.6623,198.8626,20744.0
2018-06-14 14:30:00,208.56,208.67,208.13,208.26,17038.0,198.8626,198.9675,198.4526,198.5765,17038.0
2018-06-14 15:00:00,208.32,208.78,208.12,208.73,24390.0,198.6337,199.0724,198.443,199.0247,24390.0
2018-06-14 15:30:00,208.79,209.2,208.72,209.08,105341.0,199.0819,199.4728,199.0151,199.3584,105341.0
2018-06-15 09:30:00,208.64,208.7,206.71,207.08,459491.0,198.9389,198.9961,197.0986,197.4514,459491.0
2018-06-15 10:00:00,206.97,207.85,206.92,207.65,102057.0,197.3465,198.1856,197.2988,197.9949,102057.0
2018-06-15 10:30:00,207.65,208.97,207.31,208.94,65823.0,197.9949,199.2535,197.6707,199.2249,65823.0
2018-06-15 11:00:00,209.02,209.58,208.65,209.19,32634.0,199.3012,199.8352,198.9484,199.4633,32634.0
2018-06-15 11:30:00,209.16,209.37,208.8,209.35,27625.0,199.4347,199.6349,199.0914,199.6158,27625.0
2018-06-15 12:00:00,209.35,209.61,209.19,209.43,28221.0,199.6158,199.8638,199.4633,199.6921,28221.0
2018-06-15 12:30:00,209.44,210.19,209.44,210.19,27174.0,199.7017,200.4168,199.7017,200.4168,27174.0
2018-06-15 13:00:00,210.13,210.17,209.54,209.6,59462.0,200.3596,200.3977,199.797,199.8542,59462.0
2018-06-15 13:30:00,209.6,209.6,208.62,208.67,40221.0,199.8542,199.8542,198.9198,198.9675,40221.0
2018-06-15 14:00:00,208.75,208.79,208.38,208.5,38716.0,199.0437,199.0819,198.691,198.8054,38716.0
2018-06-15 14:30:00,208.51,208.83,208.42,208.55,65472.0,198.8149,199.12,198.7291,198.853,65472.0
2018-06-15 15:00:00,208.49,208.82,208.18,208.72,57538.0,198.7958,199.1105,198.5002,199.0151,57538.0
2018-06-15 15:30:00,208.75,209.5,208.65,208.98,191796.0,199.0437,199.7589,198.9484,199.2631,191796.0
2018-06-18 09:30:00,207.68,208.07,205.8,206.98,101252.0,198.0235,198.3954,196.2309,197.356,101252.0
2018-06-18 10:00:00,206.91,208.37,206.75,207.84,51505.0,197.2893,198.6814,197.1367,198.1761,51505.0
2018-06-18 10:30:00,207.82,208.98,207.76,208.69,29266.0,198.157,199.2631,198.0998,198.9865,29266.0
2018-06-18 11:00:00,208.76,209.02,208.61,208.69,29816.0,199.0533,199.3012,198.9103,198.9865,29816.0
2018-06-18 11:30:00,208.74,209.05,208.46,208.87,26947.0,199.0342,199.3298,198.7672,199.1582,26947.0
2018-06-18 12:00:00,208.88,209.33,208.85,209.13,32287.0,199.1677,199.5968,199.1391,199.4061,32287.0
2018-06-18 12:30:00,209.13,209.66,209.12,209.59,10742.0,199.4061,199.9114,199.3965,199.8447,10742.0
2018-06-18 13:00:00,209.65,209.71,209.39,209.59,18986.0,199.9019,199.9591,199.654,199.8447,18986.0
2018-06-18 13:30:00,209.6,209.83,209.52,209.63,20547.0,199.8542,200.0735,199.7779,199.8828,20547.0
2018-06-18 14:00:00,209.62,209.75,209.34,209.54,17646.0,199.8733,199.9972,199.6063,199.797,17646.0
2018-06-18 14:30:00,209.53,209.67,209.17,209.25,22717.0,199.7875,199.921,199.4442,199.5205,22717.0
2018-06-18 15:00:00,209.25,209.69,209.11,209.42,20901.0,199.5205,199.94,199.387,199.6826,20901.0
2018-06-18 15:30:00,209.46,209.56,208.99,209.16,125988.0,199.7207,199.8161,199.2726,199.4347,125988.0
2018-06-19 09:30:00,209.82,210.07,208.07,208.5,188162.0,200.064,200.3024,198.3954,198.8054,188162.0
2018-06-19 10:00:00,208.67,208.76,207.5,207.64,70284.0,198.9675,199.0533,197.8519,197.9854,70284.0
2018-06-19 10:30:00,207.55,208.87,207.12,208.79,111082.0,197.8995,199.1582,197.4895,199.0819,111082.0
2018-06-19 11:00:00,208.72,208.92,208.45,208.55,105874.0,199.0151,199.2058,198.7577,198.853,105874.0
2018-06-19 11:30:00,208.55,209.56,208.37,209.41,152040.0,198.853,199.8161,198.6814,199.6731,152040.0
2018-06-19 12:00:00,209.47,209.53,208.91,209.27,40738.0,199.7303,199.7875,199.1963,199.5396,40738.0
2018-06-19 12:30:00,209.36,209.38,208.87,209.15,25701.0,199.6254,199.6445,199.1582,199.4251,25701.0
2018-06-19 13:00:00,209.19,209.33,208.99,209.21,27192.0,199.4633,199.5968,199.2726,199.4824,27192.0
2018-06-19 13:30:00,209.21,210.2,208.88,210.02,38181.0,199.4824,200.4263,199.1677,200.2547,38181.0
2018-06-19 14:00:00,210.03,210.79,209.99,210.48,65135.0,200.2642,200.9889,200.2261,200.6933,65135.0
2018-06-19 14:30:00,210.48,210.85,210.42,210.61,36668.0,200.6933,201.0461,200.6361,200.8173,36668.0
2018-06-19 15:00:00,210.66,210.66,210.04,210.09,57931.0,200.8649,200.8649,200.2738,200.3214,57931.0
2018-06-19 15:30:00,210.1,210.72,209.81,210.62,187180.0,200.331,200.9221,200.0545,200.8268,187180.0
2018-06-20 09:30:00,210.85,211.73,210.16,211.03,79273.0,201.0461,201.8852,200.3882,201.2177,79273.0
2018-06-20 10:00:00,211.1,211.77,210.3,210.52,85482.0,201.2845,201.9233,200.5217,200.7314,85482.0
2018-06-20 10:30:00,210.5,211.77,210.4,211.73,105920.0,200.7124,201.9233,200.617,201.8852,105920.0
2018-06-20 11:00:00,211.71,211.97,211.34,211.6,31746.0,201.8661,202.114,201.5133,201.7612,31746.0
2018-06-20 11:30:00,211.63,212.58,211.45,212.49,31875.0,201.7898,202.6957,201.6182,202.6098,31875.0
2018-06-20 12:00:00,212.54,213.06,212.44,212.93,34869.0,202.6575,203.1533,202.5622,203.0294,34869.0
2018-06-20 12:30:00,212.86,213.44,212.83,213.25,30630.0,202.9626,203.5157,202.934,203.3345,30630.0
2018-06-20 13:00:00,213.22,213.43,212.91,213.01,20086.0,203.3059,203.5061,203.0103,203.1057,20086.0
2018-06-20 13:30:00,213.02,213.25,212.85,213.24,16216.0,203.1152,203.3345,202.9531,203.325,16216.0
2018-06-20 14:00:00,213.27,213.31,212.75,213.19,68893.0,203.3536,203.3917,202.8578,203.2773,68893.0
2018-06-20 14:30:00,213.17,213.59,213.16,213.39,67484.0,203.2582,203.6587,203.2487,203.468,67484.0
2018-06-20 15:00:00,213.4,213.68,213.18,213.57,69648.0,203.4775,203.7445,203.2678,203.6396,69648.0
2018-06-20 15:30:00,213.63,213.76,213.44,213.6,210573.0,203.6968,203.8208,203.5157,203.6682,210573.0
2018-06-21 09:30:00,214.25,216.63,213.01,213.19,155309.0,204.288,206.5573,203.1057,203.2773,155309.0
2018-06-21 10:00:00,213.2,213.2,211.52,212.34,109997.0,203.2868,203.2868,201.6849,202.4668,109997.0
2018-06-21 10:30:00,212.43,212.61,211.27,212.03,99889.0,202.5526,202.7243,201.4466,202.1712,99889.0
2018-06-21 11:00:00,211.94,212.14,211.59,212.03,27931.0,202.0854,202.2761,201.7517,202.1712,27931.0
2018-06-21 11:30:00,212.04,212.21,211.53,211.55,48997.0,202.1808,202.3429,201.6945,201.7136,48997.0
2018-06-21 12:00:00,211.53,211.59,210.92,211.11,33588.0,201.6945,201.7517,201.1128,201.294,33588.0
2018-06-21 12:30:00,211.05,211.11,210.32,210.42,30378.0,201.2368,201.294,200.5407,200.6361,30378.0
2018-06-21 13:00:00,210.44,211.21,210.39,210.96,26211.0,200.6552,201.3894,200.6075,201.151,26211.0
2018-06-21 13:30:00,210.91,210.96,210.55,210.83,25516.0,201.1033,201.151,200.7601,201.027,25516.0
2018-06-21 14:00:00,210.8,211.12,210.7,210.82,42214.0,200.9984,201.3035,200.9031,201.0175,42214.0
2018-06-21 14:30:00,210.9,211.06,210.35,210.35,48375.0,201.0938,201.2463,200.5694,200.5694,48375.0
2018-06-21 15:00:00,210.36,210.62,209.84,210.24,50095.0,200.5789,200.8268,200.0831,200.4645,50095.0
2018-06-21 15:30:00,210.19,210.3,209.43,209.8,282816.0,200.4168,200.5217,199.6921,200.0449,282816.0
2018-06-22 09:30:00,209.77,210.48,206.79,207.37,91520.0,200.0163,200.6933,197.1749,197.7279,91520.0
2018-06-22 10:00:00,207.37,208.35,206.87,207.25,71938.0,197.7279,198.6623,197.2512,197.6135,71938.0
2018-06-22 10:30:00,207.2,207.28,206.58,206.73,71811.0,197.5658,197.6421,196.9746,197.1177,71811.0
2018-06-22 11:00:00,206.79,207.35,206.5,206.82,116137.0,197.1749,197.7088,196.8984,197.2035,116137.0
2018-06-22 11:30:00,206.8,206.92,206.52,206.77,77378.0,197.1844,197.2988,196.9174,197.1558,77378.0
2018-06-22 12:00:00,206.79,207.17,206.74,206.81,116238.0,197.1749,197.5372,197.1272,197.194,116238.0
2018-06-22 12:30:00,206.82,207.39,206.37,207.25,345202.0,197.2035,197.747,196.7744,197.6135,345202.0
2018-06-22 13:00:00,207.21,207.32,206.96,207.03,112276.0,197.5754,197.6802,197.337,197.4037,112276.0
2018-06-22 13:30:00,207.05,207.07,206.86,206.95,67524.0,197.4228,197.4419,197.2416,197.3274,67524.0
2018-06-22 14:00:00,206.99,207.07,206.81,206.9,96360.0,197.3656,197.4419,197.194,197.2798,96360.0
2018-06-22 14:30:00,206.9,207.12,206.81,206.95,134413.0,197.2798,197.4895,197.194,197.3274,134413.0
2018-06-22 15:00:00,206.99,207.0,206.62,206.8,140944.0,197.3656,197.3751,197.0128,197.1844,140944.0
2018-06-22 15:30:00,206.82,206.82,205.83,205.98,274954.0,197.2035,197.2035,196.2595,196.4025,274954.0
2018-06-25 09:30:00,204.87,205.0,202.72,204.02,321714.0,195.3442,195.4681,193.2941,194.5337,321714.0
2018-06-25 10:00:00,204.13,204.46,202.88,203.34,77295.0,194.6386,194.9532,193.4467,193.8853,77295.0
2018-06-25 10:30:00,203.46,204.18,202.9,203.12,110138.0,193.9997,194.6862,193.4658,193.6755,110138.0
2018-06-25 11:00:00,203.13,203.45,202.71,202.78,58049.0,193.6851,193.9902,193.2846,193.3513,58049.0
2018-06-25 11:30:00,202.8,203.17,202.33,202.33,55958.0,193.3704,193.7232,192.9223,192.9223,55958.0
2018-06-25 12:00:00,202.36,202.43,201.13,201.45,85272.0,192.9509,193.0176,191.7781,192.0832,85272.0
2018-06-25 12:30:00,201.46,201.99,200.79,201.98,92688.0,192.0927,192.5981,191.4539,192.5885,92688.0
2018-06-25 13:00:00,202.0,202.0,200.49,200.86,100094.0,192.6076,192.6076,191.1678,191.5206,100094.0
2018-06-25 13:30:00,200.91,201.99,200.91,201.4,82735.0,191.5683,192.5981,191.5683,192.0355,82735.0
2018-06-25 14:00:00,201.4,201.53,200.87,201.21,62393.0,192.0355,192.1595,191.5301,191.8543,62393.0
2018-06-25 14:30:00,201.27,201.47,200.01,200.95,133497.0,191.9115,192.1022,190.7101,191.6064,133497.0
2018-06-25 15:00:00,200.99,201.66,200.76,201.57,90620.0,191.6446,192.2834,191.4253,192.1976,90620.0
2018-06-25 15:30:00,201.56,202.54,201.28,201.75,287034.0,192.1881,193.1225,191.9211,192.3692,287034.0
2018-06-26 09:30:00,201.94,203.41,201.5,202.84,146512.0,192.5504,193.952,192.1308,193.4085,146512.0
2018-06-26 10:00:00,202.77,203.16,202.02,202.46,137082.0,193.3418,193.7137,192.6267,193.0462,137082.0
2018-06-26 10:30:00,202.33,202.56,201.92,202.05,68440.0,192.9223,193.1416,192.5313,192.6553,68440.0
2018-06-26 11:00:00,201.93,202.47,201.57,201.78,75043.0,192.5409,193.0557,192.1976,192.3978,75043.0
2018-06-26 11:30:00,201.81,202.06,201.51,201.93,63025.0,192.4264,192.6648,192.1404,192.5409,63025.0
2018-06-26 12:00:00,201.95,202.38,201.87,202.15,121506.0,192.5599,192.9699,192.4836,192.7506,121506.0
2018-06-26 12:30:00,202.16,202.61,202.01,202.36,126736.0,192.7602,193.1892,192.6171,192.9509,126736.0
2018-06-26 13:00:00,202.42,203.0,202.31,202.57,147874.0,193.0081,193.5611,192.9032,193.1511,147874.0
2018-06-26 13:30:00,202.62,202.95,202.34,202.75,89237.0,193.1988,193.5134,192.9318,193.3227,89237.0
2018-06-26 14:00:00,202.76,202.84,202.31,202.64,47175.0,193.3323,193.4085,192.9032,193.2178,47175.0
2018-06-26 14:30:00,202.71,202.91,202.44,202.55,79903.0,193.2846,193.4753,193.0271,193.132,79903.0
2018-06-26 15:00:00,202.46,202.59,202.2,202.27,37245.0,193.0462,193.1702,192.7983,192.865,37245.0
2018-06-26 15:30:00,202.28,202.68,201.82,202.1,148239.0,192.8746,193.256,192.436,192.703,148239.0
2018-06-27 09:30:00,202.43,203.97,201.75,201.94,56215.0,193.0176,194.486,192.3692,192.5504,56215.0
2018-06-27 10:00:00,201.96,202.03,201.14,201.92,54559.0,192.5695,192.6362,191.7876,192.5313,54559.0
2018-06-27 10:30:00,202.0,202.48,201.62,201.86,51217.0,192.6076,193.0653,192.2453,192.4741,51217.0
2018-06-27 11:00:00,201.78,202.01,201.36,201.59,73768.0,192.3978,192.6171,191.9974,192.2167,73768.0
2018-06-27 11:30:00,201.45,202.16,201.19,201.9,46238.0,192.0832,192.7602,191.8353,192.5123,46238.0
2018-06-27 12:00:00,201.89,202.14,201.69,201.71,32342.0,192.5027,192.7411,192.312,192.3311,32342.0
2018-06-27 12:30:00,201.71,201.71,200.52,200.53,46206.0,192.3311,192.3311,191.1964,191.206,46206.0
2018-06-27 13:00:00,200.53,200.77,199.4,199.71,34165.0,191.206,191.4348,190.1285,190.4241,34165.0
2018-06-27 13:30:00,199.61,200.21,199.34,199.7,48158.0,190.3287,190.9008,190.0713,190.4145,48158.0
2018-06-27 14:00:00,199.62,200.39,199.43,199.88,36646.0,190.3383,191.0725,190.1571,190.5862,36646.0
2018-06-27 14:30:00,199.87,200.29,199.57,199.57,84953.0,190.5766,190.9771,190.2906,190.2906,84953.0
2018-06-27 15:00:00,199.57,199.71,198.64,199.58,68139.0,190.2906,190.4241,189.4038,190.3001,68139.0
2018-06-27 15:30:00,199.65,199.74,198.03,198.23,297789.0,190.3669,190.4527,188.8222,189.0129,297789.0
2018-06-28 09:30:00,198.45,201.4,198.45,199.77,106974.0,189.2227,192.0355,189.2227,190.4813,106974.0
2018-06-28 10:00:00,199.77,200.52,199.61,200.2,65399.0,190.4813,191.1964,190.3287,190.8913,65399.0
2018-06-28 10:30:00,200.11,201.45,199.64,201.13,81194.0,190.8055,192.0832,190.3573,191.7781,81194.0
2018-06-28 11:00:00,201.21,201.9,201.03,201.75,67334.0,191.8543,192.5123,191.6827,192.3692,67334.0
2018-06-28 11:30:00,201.76,202.24,201.56,202.16,71486.0,192.3788,192.8364,192.1881,192.7602,71486.0
2018-06-28 12:00:00,202.25,202.63,201.1,201.46,129814.0,192.846,193.2083,191.7494,192.0927,129814.0
2018-06-28 12:30:00,201.36,202.5,201.2,202.23,58052.0,191.9974,193.0844,191.8448,192.8269,58052.0
2018-06-28 13:00:00,202.28,202.44,201.67,201.93,34309.0,192.8746,193.0271,192.2929,192.5409,34309.0
2018-06-28 13:30:00,201.87,202.95,201.87,202.8,35254.0,192.4836,193.5134,192.4836,193.3704,35254.0
2018-06-28 14:00:00,202.87,203.9,202.87,203.88,52384.0,193.4371,194.4193,193.4371,194.4002,52384.0
2018-06-28 14:30:00,203.86,204.73,203.74,204.44,110420.0,194.3811,195.2107,194.2667,194.9341,110420.0
2018-06-28 15:00:00,204.42,204.75,203.74,204.4,71318.0,194.9151,195.2297,194.2667,194.896,71318.0
2018-06-28 15:30:00,204.38,204.41,203.86,203.99,186196.0,194.8769,194.9055,194.3811,194.5051,186196.0
2018-06-29 09:30:00,204.36,206.52,204.36,205.74,74671.0,194.8579,196.9174,194.8579,196.1737,74671.0
2018-06-29 10:00:00,205.89,206.39,204.86,205.28,51529.0,196.3167,196.7935,195.3346,195.7351,51529.0
2018-06-29 10:30:00,205.2,205.54,204.86,204.98,66459.0,195.6588,195.983,195.3346,195.449,66459.0
2018-06-29 11:00:00,204.97,204.97,203.81,203.81,46938.0,195.4395,195.4395,194.3334,194.3334,46938.0
2018-06-29 11:30:00,203.81,203.96,203.31,203.62,43916.0,194.3334,194.4765,193.8567,194.1523,43916.0
2018-06-29 12:00:00,203.62,204.14,203.51,203.81,23746.0,194.1523,194.6481,194.0474,194.3334,23746.0
2018-06-29 12:30:00,203.78,203.95,203.53,203.75,43648.0,194.3048,194.4669,194.0665,194.2762,43648.0
2018-06-29 13:00:00,203.78,204.27,203.51,204.17,30195.0,194.3048,194.7721,194.0474,194.6767,30195.0
2018-06-29 13:30:00,204.16,204.79,204.01,204.74,29540.0,194.6672,195.2679,194.5241,195.2202,29540.0
2018-06-29 14:00:00,204.76,205.13,204.46,205.13,36725.0,195.2393,195.5921,194.9532,195.5921,36725.0
2018-06-29 14:30:00,205.16,205.19,204.67,205.05,24525.0,195.6207,195.6493,195.1535,195.5158,24525.0
2018-06-29 15:00:00,205.13,205.36,204.73,204.83,38459.0,195.5921,195.8114,195.2107,195.306,38459.0
2018-06-29 15:30:00,204.8,205.02,204.28,204.33,144064.0,195.2774,195.4872,194.7816,194.8293,144064.0
2018-07-02 09:30:00,203.01,204.45,201.71,204.18,55123.0,193.5706,194.9437,192.3311,194.6862,55123.0
2018-07-02 10:00:00,204.5,205.48,204.5,205.48,44494.0,194.9914,195.9258,194.9914,195.9258,44494.0
2018-07-02 10:30:00,205.71,206.19,205.01,205.51,30535.0,196.1451,196.6028,195.4776,195.9544,30535.0
2018-07-02 11:00:00,205.53,205.74,205.12,205.4,23488.0,195.9735,196.1737,195.5825,195.8495,23488.0
2018-07-02 11:30:00,205.38,205.46,204.88,205.13,24592.0,195.8304,195.9067,195.3537,195.5921,24592.0
2018-07-02 12:00:00,205.12,205.66,204.84,204.95,64035.0,195.5825,196.0974,195.3155,195.4204,64035.0
2018-07-02 12:30:00,204.91,205.02,204.68,204.89,73687.0,195.3823,195.4872,195.163,195.3632,73687.0
2018-07-02 13:00:00,204.89,204.95,204.61,204.76,22530.0,195.3632,195.4204,195.0962,195.2393,22530.0
2018-07-02 13:30:00,204.72,205.84,204.64,205.73,49589.0,195.2011,196.2691,195.1248,196.1642,49589.0
2018-07-02 14:00:00,205.76,206.05,205.5,205.8,56349.0,196.1928,196.4693,195.9449,196.2309,56349.0
2018-07-02 14:30:00,205.8,205.93,204.98,204.98,233749.0,196.2309,196.3549,195.449,195.449,233749.0
2018-07-02 15:00:00,204.97,205.74,204.42,205.59,313836.0,195.4395,196.1737,194.9151,196.0307,313836.0
2018-07-02 15:30:00,205.53,205.76,205.22,205.44,329912.0,195.9735,196.1928,195.6779,195.8877,329912.0
2018-07-03 09:30:00,206.66,206.95,204.54,205.94,95174.0,197.0509,197.3274,195.0295,196.3644,95174.0
2018-07-03 10:00:00,205.96,206.36,205.51,205.54,60407.0,196.3835,196.7649,195.9544,195.983,60407.0
2018-07-03 10:30:00,205.62,206.2,205.55,205.77,47705.0,196.0593,196.6123,195.9925,196.2023,47705.0
2018-07-03 11:00:00,205.86,206.13,205.61,205.99,51784.0,196.2881,196.5456,196.0497,196.4121,51784.0
2018-07-03 11:30:00,206.01,206.22,205.15,205.76,59735.0,196.4311,196.6314,195.6111,196.1928,59735.0
2018-07-03 12:00:00,205.84,206.04,204.96,205.12,153442.0,196.2691,196.4598,195.43,195.5825,153442.0
2018-07-03 12:30:00,205.12,205.26,204.36,204.69,99559.0,195.5825,195.716,194.8579,195.1725,99559.0
2018-07-05 09:30:00,206.55,207.94,204.79,204.79,94385.0,196.946,198.2714,195.2679,195.2679,94385.0
2018-07-05 10:00:00,204.71,205.08,204.09,204.25,44104.0,195.1916,195.5444,194.6004,194.753,44104.0
2018-07-05 10:30:00,204.08,204.24,203.8,204.05,26572.0,194.5909,194.7434,194.3239,194.5623,26572.0
2018-07-05 11:00:00,204.0,204.83,203.8,204.7,52378.0,194.5146,195.306,194.3239,195.1821,52378.0
2018-07-05 11:30:00,204.74,204.94,204.45,204.72,29366.0,195.2202,195.4109,194.9437,195.2011,29366.0
2018-07-05 12:00:00,204.6,205.3,204.57,204.79,49634.0,195.0867,195.7542,195.0581,195.2679,49634.0
2018-07-05 12:30:00,204.8,204.83,204.3,204.54,30875.0,195.2774,195.306,194.8007,195.0295,30875.0
2018-07-05 13:00:00,204.57,204.63,204.24,204.24,40193.0,195.0581,195.1153,194.7434,194.7434,40193.0
2018-07-05 13:30:00,204.28,204.71,204.24,204.59,23061.0,194.7816,195.1916,194.7434,195.0772,23061.0
2018-07-05 14:00:00,204.65,204.94,204.08,204.47,25869.0,195.1344,195.4109,194.5909,194.9628,25869.0
2018-07-05 14:30:00,204.45,205.0,204.43,204.97,30110.0,194.9437,195.4681,194.9246,195.4395,30110.0
2018-07-05 15:00:00,204.93,205.59,204.93,205.12,52070.0,195.4014,196.0307,195.4014,195.5825,52070.0
2018-07-05 15:30:00,205.08,205.32,204.78,205.05,155622.0,195.5444,195.7732,195.2583,195.5158,155622.0
2018-07-06 09:30:00,205.68,206.52,204.47,204.82,94491.0,196.1165,196.9174,194.9628,195.2965,94491.0
2018-07-06 10:00:00,204.88,205.62,204.61,205.25,109606.0,195.3537,196.0593,195.0962,195.7065,109606.0
2018-07-06 10:30:00,205.26,206.08,205.14,205.91,91328.0,195.716,196.4979,195.6016,196.3358,91328.0
2018-07-06 11:00:00,205.99,207.0,205.92,206.79,107632.0,196.4121,197.3751,196.3453,197.1749,107632.0
2018-07-06 11:30:00,206.89,207.59,206.74,206.97,89920.0,197.2702,197.9377,197.1272,197.3465,89920.0
2018-07-06 12:00:00,206.97,207.59,206.83,207.54,68826.0,197.3465,197.9377,197.213,197.89,68826.0
2018-07-06 12:30:00,207.5,207.66,207.15,207.5,84385.0,197.8519,198.0044,197.5181,197.8519,84385.0
2018-07-06 13:00:00,207.52,208.1,207.51,208.02,27708.0,197.8709,198.424,197.8614,198.3477,27708.0
2018-07-06 13:30:00,208.03,208.11,207.89,207.97,37338.0,198.3572,198.4335,198.2237,198.3,37338.0
2018-07-06 14:00:00,207.97,208.01,207.83,207.98,20080.0,198.3,198.3382,198.1665,198.3095,20080.0
2018-07-06 14:30:00,207.97,208.03,207.71,207.94,22650.0,198.3,198.3572,198.0521,198.2714,22650.0
2018-07-06 15:00:00,207.96,208.39,207.95,208.31,93802.0,198.2905,198.7005,198.2809,198.6242,93802.0
2018-07-06 15:30:00,208.33,208.39,207.69,208.13,133689.0,198.6433,198.7005,198.033,198.4526,133689.0
2018-07-09 09:30:00,209.22,209.79,207.29,207.42,65214.0,199.8664,200.4109,198.0227,198.1469,65214.0
2018-07-09 10:00:00,207.44,207.61,206.51,206.94,50754.0,198.166,198.3284,197.2776,197.6884,50754.0
2018-07-09 10:30:00,207.0,207.86,206.85,207.67,78610.0,197.7457,198.5672,197.6024,198.3857,78610.0
2018-07-09 11:00:00,207.78,207.79,207.27,207.35,31063.0,198.4908,198.5004,198.0036,198.08,31063.0
2018-07-09 11:30:00,207.28,207.28,206.85,206.93,34507.0,198.0132,198.0132,197.6024,197.6788,34507.0
2018-07-09 12:00:00,206.97,207.44,206.88,207.28,26187.0,197.717,198.166,197.631,198.0132,26187.0
2018-07-09 12:30:00,207.33,207.53,207.32,207.48,15376.0,198.0609,198.252,198.0514,198.2042,15376.0
2018-07-09 13:00:00,207.45,207.68,207.33,207.51,22379.0,198.1756,198.3953,198.0609,198.2329,22379.0
2018-07-09 13:30:00,207.55,207.79,207.46,207.48,41839.0,198.2711,198.5004,198.1851,198.2042,41839.0
2018-07-09 14:00:00,207.49,207.52,207.16,207.49,33587.0,198.2138,198.2424,197.8985,198.2138,33587.0
2018-07-09 14:30:00,207.46,207.67,207.4,207.56,42515.0,198.1851,198.3857,198.1278,198.2806,42515.0
2018-07-09 15:00:00,207.53,207.82,207.45,207.54,52453.0,198.252,198.529,198.1756,198.2615,52453.0
2018-07-09 15:30:00,207.58,207.79,207.45,207.7,154765.0,198.2997,198.5004,198.1756,198.4144,154765.0
2018-07-10 09:30:00,208.13,209.11,207.6,207.71,93390.0,198.8252,199.7613,198.3189,198.4239,93390.0
2018-07-10 10:00:00,207.8,208.36,207.56,207.94,71699.0,198.5099,199.0449,198.2806,198.6437,71699.0
2018-07-10 10:30:00,207.93,208.52,207.87,208.46,92452.0,198.6341,199.1977,198.5768,199.1404,92452.0
2018-07-10 11:00:00,208.47,208.67,208.17,208.3,101283.0,199.15,199.341,198.8634,198.9876,101283.0
2018-07-10 11:30:00,208.24,208.81,208.21,208.81,49422.0,198.9302,199.4748,198.9016,199.4748,49422.0
2018-07-10 12:00:00,208.78,209.18,208.64,209.16,13310.0,199.4461,199.8282,199.3124,199.8091,13310.0
2018-07-10 12:30:00,209.3,209.3,208.97,209.03,13235.0,199.9428,199.9428,199.6276,199.6849,13235.0
2018-07-10 13:00:00,208.97,209.01,208.55,208.73,10815.0,199.6276,199.6658,199.2264,199.3983,10815.0
2018-07-10 13:30:00,208.73,208.74,207.95,208.15,13260.0,199.3983,199.4079,198.6532,198.8443,13260.0
2018-07-10 14:00:00,208.15,208.7,208.14,208.69,15699.0,198.8443,199.3697,198.8347,199.3601,15699.0
2018-07-10 14:30:00,208.6,208.65,208.19,208.5,21812.0,199.2741,199.3219,198.8825,199.1786,21812.0
2018-07-10 15:00:00,208.52,208.6,208.31,208.31,22782.0,199.1977,199.2741,198.9971,198.9971,22782.0
2018-07-10 15:30:00,208.32,208.68,208.09,208.45,97115.0,199.0067,199.3506,198.7869,199.1309,97115.0
2018-07-11 09:30:00,207.6,209.13,207.55,208.49,54837.0,198.3189,199.7804,198.2711,199.1691,54837.0
2018-07-11 10:00:00,208.55,209.51,208.4,209.41,90446.0,199.2264,200.1435,199.0831,200.0479,90446.0
2018-07-11 10:30:00,209.25,209.38,208.54,208.78,42692.0,199.8951,200.0193,199.2168,199.4461,42692.0
2018-07-11 11:00:00,208.98,209.1,208.15,208.32,31552.0,199.6372,199.7518,198.8443,199.0067,31552.0
2018-07-11 11:30:00,208.19,208.42,207.8,207.89,60908.0,198.8825,199.1022,198.5099,198.5959,60908.0
2018-07-11 12:00:00,207.82,208.18,207.75,208.18,12953.0,198.529,198.8729,198.4621,198.8729,12953.0
2018-07-11 12:30:00,208.04,208.71,208.04,208.4,12835.0,198.7392,199.3792,198.7392,199.0831,12835.0
2018-07-11 13:00:00,208.42,209.01,208.38,209.01,11189.0,199.1022,199.6658,199.064,199.6658,11189.0
2018-07-11 13:30:00,208.97,209.11,208.4,208.45,72913.0,199.6276,199.7613,199.0831,199.1309,72913.0
2018-07-11 14:00:00,208.46,209.03,208.15,209.0,55335.0,199.1404,199.6849,198.8443,199.6563,55335.0
2018-07-11 14:30:00,209.02,209.53,208.78,209.3,47573.0,199.6754,200.1626,199.4461,199.9428,47573.0
2018-07-11 15:00:00,209.27,209.41,208.77,208.93,81786.0,199.9142,200.0479,199.4365,199.5894,81786.0
2018-07-11 15:30:00,209.07,209.38,209.03,209.24,73247.0,199.7231,200.0193,199.6849,199.8855,73247.0
2018-07-12 09:30:00,210.7,211.93,210.7,211.04,195989.0,201.2803,202.4553,201.2803,201.6051,195989.0
2018-07-12 10:00:00,211.04,211.1,209.95,210.11,196651.0,201.6051,201.6624,200.5638,200.7166,196651.0
2018-07-12 10:30:00,210.11,211.28,210.03,210.98,227404.0,200.7166,201.8343,200.6402,201.5477,227404.0
2018-07-12 11:00:00,211.08,212.27,210.95,211.95,85612.0,201.6433,202.7801,201.5191,202.4744,85612.0
2018-07-12 11:30:00,211.92,212.74,211.49,212.73,72315.0,202.4457,203.2291,202.0349,203.2195,72315.0
2018-07-12 12:00:00,212.73,213.17,212.39,212.64,41600.0,203.2195,203.6398,202.8947,203.1335,41600.0
2018-07-12 12:30:00,212.61,212.7,211.3,212.26,83123.0,203.1049,203.1908,201.8534,202.7705,83123.0
2018-07-12 13:00:00,212.23,213.16,212.17,213.05,22581.0,202.7419,203.6303,202.6845,203.5252,22581.0
2018-07-12 13:30:00,213.09,213.13,212.74,212.84,39148.0,203.5634,203.6016,203.2291,203.3246,39148.0
2018-07-12 14:00:00,212.78,213.26,212.42,213.26,24676.0,203.2673,203.7258,202.9234,203.7258,24676.0
2018-07-12 14:30:00,213.26,213.32,212.94,213.22,32850.0,203.7258,203.7831,203.4201,203.6876,32850.0
2018-07-12 15:00:00,213.25,213.54,213.09,213.31,54004.0,203.7163,203.9933,203.5634,203.7736,54004.0
2018-07-12 15:30:00,213.33,213.86,213.28,213.72,170838.0,203.7927,204.299,203.7449,204.1652,170838.0
2018-07-13 09:30:00,213.92,214.36,212.8,213.16,46426.0,204.3563,204.7766,203.2864,203.6303,46426.0
2018-07-13 10:00:00,213.16,213.3,212.75,212.84,50317.0,203.6303,203.764,203.2386,203.3246,50317.0
2018-07-13 10:30:00,212.87,213.36,212.85,213.1,41488.0,203.3532,203.8213,203.3341,203.573,41488.0
2018-07-13 11:00:00,213.16,213.95,213.05,213.54,29854.0,203.6303,204.385,203.5252,203.9933,29854.0
2018-07-13 11:30:00,213.57,213.69,212.86,213.07,22790.0,204.022,204.1366,203.3437,203.5443,22790.0
2018-07-13 12:00:00,213.06,213.31,212.84,213.05,24534.0,203.5348,203.7736,203.3246,203.5252,24534.0
2018-07-13 12:30:00,213.12,213.18,212.72,212.9,48354.0,203.5921,203.6494,203.21,203.3819,48354.0
2018-07-13 13:00:00,212.93,212.93,212.24,212.68,88494.0,203.4106,203.4106,202.7514,203.1717,88494.0
2018-07-13 13:30:00,212.63,212.86,212.48,212.8,10719.0,203.124,203.3437,202.9807,203.2864,10719.0
2018-07-13 14:00:00,212.8,212.87,212.47,212.67,10644.0,203.2864,203.3532,202.9711,203.1622,10644.0
2018-07-13 14:30:00,212.78,213.2,212.64,213.06,12204.0,203.2673,203.6685,203.1335,203.5348,12204.0
2018-07-13 15:00:00,213.1,213.38,212.91,213.38,19384.0,203.573,203.8404,203.3915,203.8404,19384.0
2018-07-13 15:30:00,213.32,213.91,213.21,213.7,151756.0,203.7831,204.3468,203.678,204.1461,151756.0
2018-07-16 09:30:00,213.55,214.54,213.43,214.39,33601.0,204.0028,204.9486,203.8882,204.8053,33601.0
2018-07-16 10:00:00,214.43,214.61,213.69,214.35,61103.0,204.8435,205.0155,204.1366,204.7671,61103.0
2018-07-16 10:30:00,214.45,214.92,214.36,214.36,20669.0,204.8626,205.3116,204.7766,204.7766,20669.0
2018-07-16 11:00:00,214.36,214.36,213.77,213.95,20898.0,204.7766,204.7766,204.213,204.385,20898.0
2018-07-16 11:30:00,213.96,214.31,213.94,214.07,15376.0,204.3945,204.7289,204.3754,204.4996,15376.0
2018-07-16 12:00:00,213.92,214.34,213.75,214.34,9600.0,204.3563,204.7575,204.1939,204.7575,9600.0
2018-07-16 12:30:00,214.33,214.55,214.18,214.48,15292.0,204.748,204.9581,204.6047,204.8913,15292.0
2018-07-16 13:00:00,214.44,214.64,214.21,214.21,12204.0,204.8531,205.0441,204.6333,204.6333,12204.0
2018-07-16 13:30:00,214.32,214.58,214.29,214.42,13308.0,204.7384,204.9868,204.7098,204.834,13308.0
2018-07-16 14:00:00,214.39,214.48,213.9,214.1,12654.0,204.8053,204.8913,204.3372,204.5283,12654.0
2018-07-16 14:30:00,214.01,214.22,213.55,213.78,20478.0,204.4423,204.6429,204.0028,204.2226,20478.0
2018-07-16 15:00:00,213.68,214.28,213.58,214.22,27522.0,204.127,204.7002,204.0315,204.6429,27522.0
2018-07-16 15:30:00,214.26,214.6,214.12,214.44,103826.0,204.6811,205.0059,204.5474,204.8531,103826.0
2018-07-17 09:30:00,213.54,214.62,210.93,214.43,52592.0,203.9933,205.025,201.5,204.8435,52592.0
2018-07-17 10:00:00,214.41,214.61,213.72,214.26,32227.0,204.8244,205.0155,204.1652,204.6811,32227.0
2018-07-17 10:30:00,214.24,214.52,214.12,214.37,38752.0,204.662,204.9295,204.5474,204.7862,38752.0
2018-07-17 11:00:00,214.34,215.16,214.26,215.11,33273.0,204.7575,205.5409,204.6811,205.4931,33273.0
2018-07-17 11:30:00,215.11,215.93,214.95,215.77,25380.0,205.4931,206.2764,205.3403,206.1236,25380.0
2018-07-17 12:00:00,215.76,216.0,215.46,216.0,53429.0,206.114,206.3433,205.8275,206.3433,53429.0
2018-07-17 12:30:00,216.08,216.08,215.64,215.88,16916.0,206.4197,206.4197,205.9994,206.2287,16916.0
2018-07-17 13:00:00,215.95,216.62,215.87,216.27,17696.0,206.2955,206.9356,206.2191,206.6012,17696.0
2018-07-17 13:30:00,216.31,216.71,216.21,216.26,16747.0,206.6395,207.0216,206.5439,206.5917,16747.0
2018-07-17 14:00:00,216.31,216.52,216.03,216.52,17250.0,206.6395,206.8401,206.372,206.8401,17250.0
2018-07-17 14:30:00,216.47,216.99,216.45,216.45,22864.0,206.7923,207.2891,206.7732,206.7732,22864.0
2018-07-17 15:00:00,216.45,216.92,216.15,216.83,40993.0,206.7732,207.2222,206.4866,207.1362,40993.0
2018-07-17 15:30:00,216.81,216.81,216.33,216.49,96374.0,207.1171,207.1171,206.6586,206.8114,96374.0
2018-07-18 09:30:00,216.0,217.26,215.08,216.63,93431.0,206.3433,207.547,205.4644,206.9451,93431.0
2018-07-18 10:00:00,216.72,217.3,216.53,216.82,63053.0,207.0311,207.5852,206.8496,207.1267,63053.0
2018-07-18 10:30:00,216.84,217.02,216.35,217.02,28504.0,207.1458,207.3177,206.6777,207.3177,28504.0
2018-07-18 11:00:00,216.96,218.04,216.85,218.03,42071.0,207.2604,208.2921,207.1553,208.2826,42071.0
2018-07-18 11:30:00,217.97,218.21,217.47,217.62,24575.0,208.2252,208.4545,207.7476,207.8909,24575.0
2018-07-18 12:00:00,217.62,217.76,217.15,217.47,24630.0,207.8909,208.0246,207.4419,207.7476,24630.0
2018-07-18 12:30:00,217.51,217.85,217.36,217.85,15640.0,207.7858,208.1106,207.6425,208.1106,15640.0
2018-07-18 13:00:00,217.81,217.9,217.7,217.84,21667.0,208.0724,208.1584,207.9673,208.1011,21667.0
2018-07-18 13:30:00,217.83,217.94,217.63,217.93,23446.0,208.0915,208.1966,207.9004,208.187,23446.0
2018-07-18 14:00:00,217.96,218.34,217.93,218.34,23596.0,208.2157,208.5787,208.187,208.5787,23596.0
2018-07-18 14:30:00,218.34,218.43,218.1,218.37,30634.0,208.5787,208.6647,208.3494,208.6074,30634.0
2018-07-18 15:00:00,218.32,218.61,218.24,218.32,44414.0,208.5596,208.8366,208.4832,208.5596,44414.0
2018-07-18 15:30:00,218.3,218.49,218.24,218.31,106996.0,208.5405,208.722,208.4832,208.55,106996.0
2018-07-19 09:30:00,217.51,218.17,215.14,215.67,127435.0,207.7858,208.4163,205.5218,206.0281,127435.0
2018-07-19 10:00:00,215.74,217.0,215.74,216.6,68737.0,206.0949,207.2986,206.0949,206.9165,68737.0
2018-07-19 10:30:00,216.64,216.64,215.95,215.95,57862.0,206.9547,206.9547,206.2955,206.2955,57862.0
2018-07-19 11:00:00,215.98,216.89,215.73,216.66,21139.0,206.3242,207.1935,206.0854,206.9738,21139.0
2018-07-19 11:30:00,216.63,217.36,216.37,217.12,17166.0,206.9451,207.6425,206.6968,207.4132,17166.0
2018-07-19 12:00:00,217.19,217.2,216.39,216.39,20482.0,207.4801,207.4897,206.7159,206.7159,20482.0
2018-07-19 12:30:00,216.49,216.49,215.41,215.87,17987.0,206.8114,206.8114,205.7797,206.2191,17987.0
2018-07-19 13:00:00,215.85,216.21,215.72,215.99,18669.0,206.2,206.5439,206.0758,206.3338,18669.0
2018-07-19 13:30:00,215.94,216.35,215.8,215.87,34578.0,206.286,206.6777,206.1523,206.2191,34578.0
2018-07-19 14:00:00,215.92,215.96,215.58,215.66,27264.0,206.2669,206.3051,205.9421,206.0185,27264.0
2018-07-19 14:30:00,215.66,215.92,215.54,215.82,50795.0,206.0185,206.2669,205.9039,206.1714,50795.0
2018-07-19 15:00:00,215.84,216.14,215.64,215.77,35565.0,206.1905,206.4771,205.9994,206.1236,35565.0
2018-07-19 15:30:00,215.78,216.02,215.7,215.98,107649.0,206.1331,206.3624,206.0567,206.3242,107649.0
2018-07-20 09:30:00,216.04,216.51,215.44,215.99,128468.0,206.3815,206.8305,205.8083,206.3338,128468.0
2018-07-20 10:00:00,216.15,216.59,215.67,216.52,23975.0,206.4866,206.9069,206.0281,206.8401,23975.0
2018-07-20 10:30:00,216.34,216.34,215.72,215.79,29379.0,206.6681,206.6681,206.0758,206.1427,29379.0
2018-07-20 11:00:00,215.83,216.37,215.62,216.32,21830.0,206.1809,206.6968,205.9803,206.649,21830.0
2018-07-20 11:30:00,216.32,216.59,215.89,216.2,29088.0,206.649,206.9069,206.2382,206.5344,29088.0
2018-07-20 12:00:00,216.32,216.42,215.8,215.89,16492.0,206.649,206.7445,206.1523,206.2382,16492.0
2018-07-20 12:30:00,215.83,215.95,215.65,215.78,12938.0,206.1809,206.2955,206.009,206.1331,12938.0
2018-07-20 13:00:00,215.79,216.33,215.79,216.07,13485.0,206.1427,206.6586,206.1427,206.4102,13485.0
2018-07-20 13:30:00,215.95,216.19,215.94,216.02,25365.0,206.2955,206.5248,206.286,206.3624,25365.0
2018-07-20 14:00:00,215.97,216.18,215.9,215.92,10943.0,206.3147,206.5153,206.2478,206.2669,10943.0
2018-07-20 14:30:00,215.95,215.98,215.71,215.76,9441.0,206.2955,206.3242,206.0663,206.114,9441.0
2018-07-20 15:00:00,215.7,215.87,215.59,215.87,19347.0,206.0567,206.2191,205.9516,206.2191,19347.0
2018-07-20 15:30:00,215.83,215.95,215.11,215.27,97625.0,206.1809,206.2955,205.4931,205.6459,97625.0
2018-07-23 09:30:00,215.29,216.82,215.02,216.76,78498.0,205.6651,207.1267,205.4071,207.0693,78498.0
2018-07-23 10:00:00,216.97,217.75,216.69,217.39,47442.0,207.2699,208.0151,207.0025,207.6712,47442.0
2018-07-23 10:30:00,217.26,217.26,216.39,216.7,45992.0,207.547,207.547,206.7159,207.012,45992.0
2018-07-23 11:00:00,216.66,216.76,215.78,215.93,21994.0,206.9738,207.0693,206.1331,206.2764,21994.0
2018-07-23 11:30:00,216.0,217.23,215.99,217.12,24991.0,206.3433,207.5183,206.3338,207.4132,24991.0
2018-07-23 12:00:00,217.08,217.33,216.61,217.13,26952.0,207.375,207.6139,206.926,207.4228,26952.0
2018-07-23 12:30:00,217.18,217.38,217.03,217.1,10516.0,207.4706,207.6616,207.3273,207.3941,10516.0
2018-07-23 13:00:00,217.1,217.18,216.69,216.79,9357.0,207.3941,207.4706,207.0025,207.098,9357.0
2018-07-23 13:30:00,216.8,217.36,216.8,217.26,12552.0,207.1075,207.6425,207.1075,207.547,12552.0
2018-07-23 14:00:00,217.31,217.56,217.13,217.19,18000.0,207.5947,207.8336,207.4228,207.4801,18000.0
2018-07-23 14:30:00,217.14,217.29,216.99,217.19,22842.0,207.4323,207.5756,207.2891,207.4801,22842.0
2018-07-23 15:00:00,217.26,217.63,217.2,217.36,26983.0,207.547,207.9004,207.4897,207.6425,26983.0
2018-07-23 15:30:00,217.35,217.69,217.14,217.38,98477.0,207.633,207.9578,207.4323,207.6616,98477.0
2018-07-24 09:30:00,218.15,218.52,217.48,218.05,50918.0,208.3972,208.7507,207.7571,208.3017,50918.0
2018-07-24 10:00:00,218.17,219.46,217.99,219.42,80080.0,208.4163,209.6486,208.2443,209.6104,80080.0
2018-07-24 10:30:00,219.31,219.33,217.98,218.29,18824.0,209.5053,209.5244,208.2348,208.5309,18824.0
2018-07-24 11:00:00,218.28,218.37,217.44,217.94,36684.0,208.5214,208.6074,207.7189,208.1966,36684.0
2018-07-24 11:30:00,217.9,217.9,217.13,217.61,18233.0,208.1584,208.1584,207.4228,207.8813,18233.0
2018-07-24 12:00:00,217.63,217.98,217.61,217.71,21416.0,207.9004,208.2348,207.8813,207.9769,21416.0
2018-07-24 12:30:00,217.63,217.87,216.1,216.29,32216.0,207.9004,208.1297,206.4388,206.6203,32216.0
2018-07-24 13:00:00,216.26,216.74,215.81,215.9,50384.0,206.5917,207.0502,206.1618,206.2478,50384.0
2018-07-24 13:30:00,215.81,216.24,215.48,216.08,18921.0,206.1618,206.5726,205.8466,206.4197,18921.0
2018-07-24 14:00:00,216.0,216.09,215.34,216.0,17861.0,206.3433,206.4293,205.7128,206.3433,17861.0
2018-07-24 14:30:00,216.0,216.42,215.81,216.21,27760.0,206.3433,206.7445,206.1618,206.5439,27760.0
2018-07-24 15:00:00,216.13,216.25,215.83,215.98,35764.0,206.4675,206.5821,206.1809,206.3242,35764.0
2018-07-24 15:30:00,215.98,216.67,215.75,215.8,217909.0,206.3242,206.9834,206.1045,206.1523,217909.0
2018-07-25 09:30:00,216.0,216.69,215.89,215.96,97112.0,206.3433,207.0025,206.2382,206.3051,97112.0
2018-07-25 10:00:00,215.92,216.43,215.43,216.01,47463.0,206.2669,206.7541,205.7988,206.3529,47463.0
2018-07-25 10:30:00,216.06,216.25,215.72,215.87,79075.0,206.4006,206.5821,206.0758,206.2191,79075.0
2018-07-25 11:00:00,215.86,216.24,215.74,216.14,62039.0,206.2096,206.5726,206.0949,206.4771,62039.0
2018-07-25 11:30:00,216.19,216.35,215.88,216.06,80807.0,206.5248,206.6777,206.2287,206.4006,80807.0
2018-07-25 12:00:00,216.22,216.74,216.1,216.49,84674.0,206.5535,207.0502,206.4388,206.8114,84674.0
2018-07-25 12:30:00,216.56,216.62,216.35,216.45,66360.0,206.8783,206.9356,206.6777,206.7732,66360.0
2018-07-25 13:00:00,216.41,216.73,216.39,216.51,64727.0,206.735,207.0407,206.7159,206.8305,64727.0
2018-07-25 13:30:00,216.57,216.69,216.39,216.53,32707.0,206.8878,207.0025,206.7159,206.8496,32707.0
2018-07-25 14:00:00,216.53,216.73,216.4,216.67,47596.0,206.8496,207.0407,206.7254,206.9834,47596.0
2018-07-25 14:30:00,216.64,216.78,216.31,216.38,52940.0,206.9547,207.0884,206.6395,206.7063,52940.0
2018-07-25 15:00:00,216.38,216.63,216.27,216.36,41123.0,206.7063,206.9451,206.6012,206.6872,41123.0
2018-07-25 15:30:00,216.38,217.5,216.26,217.19,236980.0,206.7063,207.7763,206.5917,207.4801,236980.0
2018-07-26 09:30:00,217.68,219.34,217.27,217.35,123839.0,207.9482,209.534,207.5565,207.633,123839.0
2018-07-26 10:00:00,217.44,218.53,216.97,218.18,96616.0,207.7189,208.7602,207.2699,208.4259,96616.0
2018-07-26 10:30:00,218.19,219.33,218.09,218.82,41913.0,208.4354,209.5244,208.3399,209.0372,41913.0
2018-07-26 11:00:00,218.78,219.15,218.66,218.81,29786.0,208.999,209.3525,208.8844,209.0277,29786.0
2018-07-26 11:30:00,218.81,218.81,218.08,218.18,38898.0,209.0277,209.0277,208.3303,208.4259,38898.0
2018-07-26 12:00:00,218.18,218.2,217.16,217.2,38508.0,208.4259,208.445,207.4515,207.4897,38508.0
2018-07-26 12:30:00,217.16,217.44,216.94,217.2,15718.0,207.4515,207.7189,207.2413,207.4897,15718.0
2018-07-26 13:00:00,217.21,217.83,217.21,217.74,13116.0,207.4992,208.0915,207.4992,208.0055,13116.0
2018-07-26 13:30:00,217.75,217.82,217.26,217.35,27206.0,208.0151,208.0819,207.547,207.633,27206.0
2018-07-26 14:00:00,217.35,217.89,217.28,217.72,21815.0,207.633,208.1488,207.5661,207.9864,21815.0
2018-07-26 14:30:00,217.73,217.78,217.49,217.51,27811.0,207.996,208.0437,207.7667,207.7858,27811.0
2018-07-26 15:00:00,217.51,217.66,216.87,217.02,55082.0,207.7858,207.9291,207.1744,207.3177,55082.0
2018-07-26 15:30:00,217.0,217.09,216.25,216.66,179326.0,207.2986,207.3846,206.5821,206.9738,179326.0
2018-07-27 09:30:00,217.5,218.19,215.21,215.21,45295.0,207.7763,208.4354,205.5886,205.5886,45295.0
2018-07-27 10:00:00,215.23,215.44,214.57,215.35,37291.0,205.6077,205.8083,204.9772,205.7224,37291.0
2018-07-27 10:30:00,215.32,215.76,213.54,213.99,42327.0,205.6937,206.114,203.9933,204.4232,42327.0
2018-07-27 11:00:00,213.99,214.5,213.33,214.34,67145.0,204.4232,204.9104,203.7927,204.7575,67145.0
2018-07-27 11:30:00,214.49,214.69,213.71,213.71,30006.0,204.9008,205.0919,204.1557,204.1557,30006.0
2018-07-27 12:00:00,213.73,213.77,212.61,212.61,38980.0,204.1748,204.213,203.1049,203.1049,38980.0
2018-07-27 12:30:00,212.6,212.61,210.13,210.13,63488.0,203.0953,203.1049,200.7357,200.7357,63488.0
2018-07-27 13:00:00,210.19,210.65,209.32,210.63,56782.0,200.7931,201.2325,199.962,201.2134,56782.0
2018-07-27 13:30:00,210.61,213.29,210.51,212.73,155844.0,201.1943,203.7545,201.0988,203.2195,155844.0
2018-07-27 14:00:00,212.81,213.02,211.16,211.52,164383.0,203.2959,203.4965,201.7197,202.0636,164383.0
2018-07-27 14:30:00,211.49,212.03,210.89,211.81,42685.0,202.0349,202.5508,201.4618,202.3406,42685.0
2018-07-27 15:00:00,211.81,211.81,211.81,211.81,0.0,202.3406,202.3406,202.3406,202.3406,0.0
2018-07-27 15:30:00,211.81,211.81,211.81,211.81,0.0,202.3406,202.3406,202.3406,202.3406,0.0
2018-07-30 09:30:00,208.06,212.16,206.22,206.49,123285.0,198.7583,202.675,197.0005,197.2585,123285.0
2018-07-30 10:00:00,206.57,208.09,206.12,206.47,93468.0,197.3349,198.7869,196.905,197.2394,93468.0
2018-07-30 10:30:00,206.49,207.18,206.28,206.33,60267.0,197.2585,197.9176,197.0579,197.1056,60267.0
2018-07-30 11:00:00,206.39,206.39,204.49,205.5,96087.0,197.1629,197.1629,195.3479,196.3127,96087.0
2018-07-30 11:30:00,205.54,206.14,205.3,205.57,58139.0,196.3509,196.9241,196.1217,196.3796,58139.0
2018-07-30 12:00:00,205.57,205.68,204.36,204.76,67903.0,196.3796,196.4847,195.2237,195.6058,67903.0
2018-07-30 12:30:00,204.82,204.83,202.81,203.62,72684.0,195.6631,195.6727,193.743,194.5168,72684.0
2018-07-30 13:00:00,203.58,204.87,203.29,204.73,32339.0,194.4786,195.7109,194.2015,195.5772,32339.0
2018-07-30 13:30:00,204.64,205.21,204.33,204.89,36329.0,195.4912,196.0357,195.195,195.73,36329.0
2018-07-30 14:00:00,204.84,205.31,204.83,204.95,56797.0,195.6822,196.1312,195.6727,195.7873,56797.0
2018-07-30 14:30:00,204.99,205.02,204.01,204.24,114082.0,195.8255,195.8542,194.8893,195.1091,114082.0
2018-07-30 15:00:00,204.16,204.3,203.74,203.81,62069.0,195.0326,195.1664,194.6314,194.6983,62069.0
2018-07-30 15:30:00,203.76,204.21,202.4,202.68,387457.0,194.6505,195.0804,193.3513,193.6188,387457.0
2018-07-31 09:30:00,204.2,206.42,203.21,203.42,81242.0,195.0709,197.1916,194.1251,194.3257,81242.0
2018-07-31 10:00:00,203.33,204.0,201.85,202.78,65484.0,194.2397,194.8798,192.8259,193.7143,65484.0
2018-07-31 10:30:00,202.88,204.0,202.76,203.55,81974.0,193.8099,194.8798,193.6952,194.4499,81974.0
2018-07-31 11:00:00,203.67,204.27,203.56,203.99,57606.0,194.5645,195.1377,194.4595,194.8702,57606.0
2018-07-31 11:30:00,204.0,204.68,203.87,204.22,73429.0,194.8798,195.5294,194.7556,195.09,73429.0
2018-07-31 12:00:00,204.23,204.91,204.23,204.37,78626.0,195.0995,195.7491,195.0995,195.2333,78626.0
2018-07-31 12:30:00,204.34,204.43,203.92,204.24,74045.0,195.2046,195.2906,194.8034,195.1091,74045.0
2018-07-31 13:00:00,204.25,204.61,204.03,204.36,143423.0,195.1186,195.4625,194.9085,195.2237,143423.0
2018-07-31 13:30:00,204.27,204.53,203.95,204.33,40814.0,195.1377,195.3861,194.832,195.195,40814.0
2018-07-31 14:00:00,204.33,204.35,203.95,204.09,50341.0,195.195,195.2141,194.832,194.9658,50341.0
2018-07-31 14:30:00,204.08,204.19,203.76,203.86,70201.0,194.9562,195.0613,194.6505,194.7461,70201.0
2018-07-31 15:00:00,203.85,204.0,203.6,203.94,54272.0,194.7365,194.8798,194.4977,194.8225,54272.0
2018-07-31 15:30:00,203.98,204.59,203.69,204.24,413873.0,194.8607,195.4434,194.5837,195.1091,413873.0
2018-08-01 09:30:00,204.06,204.91,203.31,204.25,189613.0,194.9371,195.7491,194.2206,195.1186,189613.0
2018-08-01 10:00:00,204.13,205.62,203.79,205.19,103352.0,195.004,196.4274,194.6792,196.0166,103352.0
2018-08-01 10:30:00,205.11,205.24,204.33,204.56,71408.0,195.9402,196.0644,195.195,195.4148,71408.0
2018-08-01 11:00:00,204.5,204.78,203.86,204.2,47188.0,195.3574,195.6249,194.7461,195.0709,47188.0
2018-08-01 11:30:00,204.15,204.45,203.47,204.08,29395.0,195.0231,195.3097,194.3735,194.9562,29395.0
2018-08-01 12:00:00,204.28,204.68,203.9,204.14,36207.0,195.1473,195.5294,194.7843,195.0135,36207.0
2018-08-01 12:30:00,204.09,204.58,203.95,204.19,27015.0,194.9658,195.4339,194.832,195.0613,27015.0
2018-08-01 13:00:00,204.19,204.45,203.98,203.98,47972.0,195.0613,195.3097,194.8607,194.8607,47972.0
2018-08-01 13:30:00,204.03,204.15,203.64,203.93,30398.0,194.9085,195.0231,194.5359,194.8129,30398.0
2018-08-01 14:00:00,203.75,204.38,203.46,204.33,69450.0,194.641,195.2428,194.3639,195.195,69450.0
2018-08-01 14:30:00,204.36,204.38,203.77,204.03,58669.0,195.2237,195.2428,194.6601,194.9085,58669.0
2018-08-01 15:00:00,204.07,204.31,204.03,204.2,47986.0,194.9467,195.1759,194.9085,195.0709,47986.0
2018-08-01 15:30:00,204.2,204.34,204.08,204.26,132055.0,195.0709,195.2046,194.9562,195.1282,132055.0
2018-08-02 09:30:00,202.85,204.76,202.39,204.44,79419.0,193.7812,195.6058,193.3418,195.3001,79419.0
2018-08-02 10:00:00,204.34,204.55,203.89,204.1,60651.0,195.2046,195.4052,194.7747,194.9753,60651.0
2018-08-02 10:30:00,204.11,204.66,203.68,203.68,37936.0,194.9849,195.5103,194.5741,194.5741,37936.0
2018-08-02 11:00:00,203.9,204.46,203.84,204.3,49643.0,194.7843,195.3192,194.7269,195.1664,49643.0
2018-08-02 11:30:00,204.23,204.96,204.22,204.73,93064.0,195.0995,195.7969,195.09,195.5772,93064.0
2018-08-02 12:00:00,204.53,205.14,204.53,204.94,52963.0,195.3861,195.9688,195.3861,195.7778,52963.0
2018-08-02 12:30:00,204.87,205.15,204.63,205.12,62789.0,195.7109,195.9784,195.4816,195.9497,62789.0
2018-08-02 13:00:00,205.12,205.74,205.07,205.56,70437.0,195.9497,196.542,195.902,196.3701,70437.0
2018-08-02 13:30:00,205.59,205.61,205.31,205.43,38618.0,196.3987,196.4178,196.1312,196.2459,38618.0
2018-08-02 14:00:00,205.46,205.69,205.34,205.42,57249.0,196.2745,196.4942,196.1599,196.2363,57249.0
2018-08-02 14:30:00,205.47,205.57,205.25,205.39,58588.0,196.2841,196.3796,196.0739,196.2077,58588.0
2018-08-02 15:00:00,205.36,205.48,205.16,205.31,98236.0,196.179,196.2936,195.9879,196.1312,98236.0
2018-08-02 15:30:00,205.34,205.81,205.33,205.73,196570.0,196.1599,196.6089,196.1503,196.5325,196570.0
2018-08-03 09:30:00,206.79,206.99,204.2,205.4,55287.0,197.5451,197.7361,195.0709,196.2172,55287.0
2018-08-03 10:00:00,205.4,205.78,205.06,205.44,51385.0,196.2172,196.5802,195.8924,196.2554,51385.0
2018-08-03 10:30:00,205.31,205.41,204.07,204.55,24899.0,196.1312,196.2268,194.9467,195.4052,24899.0
2018-08-03 11:00:00,204.62,204.85,203.92,204.21,114602.0,195.4721,195.6918,194.8034,195.0804,114602.0
2018-08-03 11:30:00,204.23,204.53,203.94,204.12,25281.0,195.0995,195.3861,194.8225,194.9944,25281.0
2018-08-03 12:00:00,204.23,205.19,204.23,204.95,18896.0,195.0995,196.0166,195.0995,195.7873,18896.0
2018-08-03 12:30:00,204.95,205.12,204.73,204.83,22200.0,195.7873,195.9497,195.5772,195.6727,22200.0
2018-08-03 13:00:00,204.83,205.05,204.74,204.81,16599.0,195.6727,195.8829,195.5867,195.6536,16599.0
2018-08-03 13:30:00,204.76,205.25,204.68,205.17,28214.0,195.6058,196.0739,195.5294,195.9975,28214.0
2018-08-03 14:00:00,205.21,205.29,204.75,204.75,78837.0,196.0357,196.1121,195.5963,195.5963,78837.0
2018-08-03 14:30:00,204.74,205.07,204.53,205.07,24198.0,195.5867,195.902,195.3861,195.902,24198.0
2018-08-03 15:00:00,205.03,205.05,204.85,204.91,42898.0,195.8637,195.8829,195.6918,195.7491,42898.0
2018-08-03 15:30:00,204.93,205.28,204.88,205.13,132615.0,195.7682,196.1026,195.7205,195.9593,132615.0
2018-08-06 09:30:00,204.54,207.16,204.35,207.07,55005.0,195.3957,197.8985,195.2141,197.8125,55005.0
2018-08-06 10:00:00,207.0,207.99,206.46,206.8,37298.0,197.7457,198.6914,197.2298,197.5546,37298.0
2018-08-06 10:30:00,206.89,207.19,206.11,207.19,29035.0,197.6406,197.9272,196.8955,197.9272,29035.0
2018-08-06 11:00:00,207.19,207.33,206.42,206.65,32784.0,197.9272,198.0609,197.1916,197.4113,32784.0
2018-08-06 11:30:00,206.69,207.36,206.63,207.36,30330.0,197.4495,198.0896,197.3922,198.0896,30330.0
2018-08-06 12:00:00,207.37,207.63,207.16,207.31,20956.0,198.0991,198.3475,197.8985,198.0418,20956.0
2018-08-06 12:30:00,207.32,207.38,207.05,207.2,21599.0,198.0514,198.1087,197.7934,197.9367,21599.0
2018-08-06 13:00:00,207.26,207.4,207.11,207.11,19902.0,197.9941,198.1278,197.8508,197.8508,19902.0
2018-08-06 13:30:00,207.14,207.14,206.76,206.8,24148.0,197.8794,197.8794,197.5164,197.5546,24148.0
2018-08-06 14:00:00,206.8,207.11,206.8,207.05,38525.0,197.5546,197.8508,197.5546,197.7934,38525.0
2018-08-06 14:30:00,207.15,207.16,206.91,206.95,45059.0,197.889,197.8985,197.6597,197.6979,45059.0
2018-08-06 15:00:00,206.95,207.31,206.95,207.31,53440.0,197.6979,198.0418,197.6979,198.0418,53440.0
2018-08-06 15:30:00,207.32,207.89,207.29,207.47,156378.0,198.0514,198.5959,198.0227,198.1947,156378.0
2018-08-07 09:30:00,207.74,209.58,207.71,209.28,55434.0,198.4526,200.2103,198.4239,199.9237,55434.0
2018-08-07 10:00:00,209.31,210.07,209.16,209.89,44046.0,199.9524,200.6784,199.8091,200.5065,44046.0
2018-08-07 10:30:00,209.92,210.16,208.89,209.11,37642.0,200.5351,200.7644,199.5512,199.7613,37642.0
2018-08-07 11:00:00,209.14,209.53,208.66,208.72,38673.0,199.79,200.1626,199.3315,199.3888,38673.0
2018-08-07 11:30:00,208.73,209.11,208.6,208.78,31799.0,199.3983,199.7613,199.2741,199.4461,31799.0
2018-08-07 12:00:00,208.83,209.44,208.71,209.2,32543.0,199.4939,200.0766,199.3792,199.8473,32543.0
2018-08-07 12:30:00,209.21,209.26,208.9,209.05,78177.0,199.8569,199.9046,199.5607,199.704,78177.0
2018-08-07 13:00:00,209.08,209.09,208.7,208.75,28788.0,199.7327,199.7422,199.3697,199.4174,28788.0
2018-08-07 13:30:00,208.77,209.46,208.77,209.3,28259.0,199.4365,200.0957,199.4365,199.9428,28259.0
2018-08-07 14:00:00,209.4,209.57,209.23,209.39,39127.0,200.0384,200.2008,199.876,200.0288,39127.0
2018-08-07 14:30:00,209.35,209.59,209.2,209.51,42196.0,199.9906,200.2199,199.8473,200.1435,42196.0
2018-08-07 15:00:00,209.5,209.57,209.05,209.19,94008.0,200.1339,200.2008,199.704,199.8378,94008.0
2018-08-07 15:30:00,209.23,209.54,208.77,209.47,234813.0,199.876,200.1721,199.4365,200.1052,234813.0
2018-08-08 09:30:00,209.7,210.05,208.11,209.43,68298.0,200.325,200.6593,198.8061,200.067,68298.0
2018-08-08 10:00:00,209.4,209.46,208.72,208.85,50751.0,200.0384,200.0957,199.3888,199.513,50751.0
2018-08-08 10:30:00,208.99,210.1,208.79,209.82,33939.0,199.6467,200.7071,199.4557,200.4396,33939.0
2018-08-08 11:00:00,209.93,209.93,209.21,209.45,35856.0,200.5447,200.5447,199.8569,200.0861,35856.0
2018-08-08 11:30:00,209.46,209.71,209.21,209.29,19635.0,200.0957,200.3345,199.8569,199.9333,19635.0
2018-08-08 12:00:00,209.33,209.73,209.18,209.61,23160.0,199.9715,200.3536,199.8282,200.239,23160.0
2018-08-08 12:30:00,209.62,209.92,209.61,209.86,24773.0,200.2485,200.5351,200.239,200.4778,24773.0
2018-08-08 13:00:00,209.86,210.09,209.8,209.81,23395.0,200.4778,200.6975,200.4205,200.43,23395.0
2018-08-08 13:30:00,209.83,210.08,209.79,209.99,13744.0,200.4492,200.688,200.4109,200.602,13744.0
2018-08-08 14:00:00,209.98,210.18,209.75,210.16,24613.0,200.5924,200.7835,200.3727,200.7644,24613.0
2018-08-08 14:30:00,210.23,210.34,210.09,210.29,29625.0,200.8313,200.9364,200.6975,200.8886,29625.0
2018-08-08 15:00:00,210.3,210.34,210.14,210.31,23187.0,200.8981,200.9364,200.7453,200.9077,23187.0
2018-08-08 15:30:00,210.33,210.58,210.04,210.05,133876.0,200.9268,201.1656,200.6498,200.6593,133876.0
2018-08-09 09:30:00,212.61,212.84,210.62,211.07,46510.0,203.1049,203.3246,201.2038,201.6337,46510.0
2018-08-09 10:00:00,211.08,211.71,210.79,211.54,75419.0,201.6433,202.2451,201.3662,202.0827,75419.0
2018-08-09 10:30:00,211.44,212.15,211.44,211.98,46189.0,201.9872,202.6654,201.9872,202.503,46189.0
2018-08-09 11:00:00,212.04,212.39,211.81,212.33,14730.0,202.5604,202.8947,202.3406,202.8374,14730.0
2018-08-09 11:30:00,212.39,212.39,211.78,212.0,21363.0,202.8947,202.8947,202.312,202.5221,21363.0
2018-08-09 12:00:00,211.94,212.17,211.88,211.97,13619.0,202.4648,202.6845,202.4075,202.4935,13619.0
2018-08-09 12:30:00,211.92,212.22,211.88,212.22,11341.0,202.4457,202.7323,202.4075,202.7323,11341.0
2018-08-09 13:00:00,212.21,212.33,212.07,212.07,10550.0,202.7228,202.8374,202.589,202.589,10550.0
2018-08-09 13:30:00,212.07,212.07,211.88,212.05,11001.0,202.589,202.589,202.4075,202.5699,11001.0
2018-08-09 14:00:00,211.98,212.3,211.85,211.93,25473.0,202.503,202.8087,202.3788,202.4553,25473.0
2018-08-09 14:30:00,211.91,212.01,211.8,211.81,20770.0,202.4362,202.5317,202.3311,202.3406,20770.0
2018-08-09 15:00:00,211.8,211.99,211.63,211.67,25311.0,202.3311,202.5126,202.1687,202.2069,25311.0
2018-08-09 15:30:00,211.68,211.68,210.79,211.19,183265.0,202.2164,202.2164,201.3662,201.7484,183265.0
2018-08-10 09:30:00,209.59,211.73,209.11,211.26,51617.0,200.2199,202.2642,199.7613,201.8152,51617.0
2018-08-10 10:00:00,211.15,212.18,210.93,212.12,39563.0,201.7101,202.6941,201.5,202.6368,39563.0
2018-08-10 10:30:00,212.23,212.71,211.71,211.97,29485.0,202.7419,203.2004,202.2451,202.4935,29485.0
2018-08-10 11:00:00,212.08,212.35,211.68,212.07,26463.0,202.5986,202.8565,202.2164,202.589,26463.0
2018-08-10 11:30:00,212.08,212.24,211.84,211.95,14224.0,202.5986,202.7514,202.3693,202.4744,14224.0
2018-08-10 12:00:00,211.87,211.94,211.61,211.85,23143.0,202.398,202.4648,202.1496,202.3788,23143.0
2018-08-10 12:30:00,211.95,212.26,211.9,211.94,20536.0,202.4744,202.7705,202.4266,202.4648,20536.0
2018-08-10 13:00:00,211.96,212.02,211.74,211.97,39751.0,202.4839,202.5412,202.2738,202.4935,39751.0
2018-08-10 13:30:00,211.9,211.91,210.81,210.94,14682.0,202.4266,202.4362,201.3853,201.5095,14682.0
2018-08-10 14:00:00,211.03,211.32,210.87,210.87,16172.0,201.5955,201.8725,201.4427,201.4427,16172.0
2018-08-10 14:30:00,210.83,211.09,210.75,210.76,15343.0,201.4044,201.6528,201.328,201.3376,15343.0
2018-08-10 15:00:00,210.76,211.7,210.61,211.58,29285.0,201.3376,202.2356,201.1943,202.1209,29285.0
2018-08-10 15:30:00,211.55,211.58,210.74,211.01,242048.0,202.0923,202.1209,201.3185,201.5764,242048.0
2018-08-13 09:30:00,211.39,212.74,211.01,212.12,75316.0,201.9394,203.2291,201.5764,202.6368,75316.0
2018-08-13 10:00:00,212.15,212.38,211.73,211.82,45687.0,202.6654,202.8852,202.2642,202.3502,45687.0
2018-08-13 10:30:00,211.82,212.24,211.72,211.83,48697.0,202.3502,202.7514,202.2547,202.3597,48697.0
2018-08-13 11:00:00,211.9,211.95,210.94,210.98,26091.0,202.4266,202.4744,201.5095,201.5477,26091.0
2018-08-13 11:30:00,211.0,211.18,210.16,210.31,45269.0,201.5668,201.7388,200.7644,200.9077,45269.0
2018-08-13 12:00:00,210.37,210.67,209.47,209.8,67984.0,200.965,201.2516,200.1052,200.4205,67984.0
2018-08-13 12:30:00,209.91,210.08,209.59,209.72,18865.0,200.5256,200.688,200.2199,200.3441,18865.0
2018-08-13 13:00:00,209.72,209.98,209.3,209.78,34841.0,200.3441,200.5924,199.9428,200.4014,34841.0
2018-08-13 13:30:00,209.86,210.25,209.75,210.17,33331.0,200.4778,200.8504,200.3727,200.774,33331.0
2018-08-13 14:00:00,210.16,210.49,210.14,210.48,15432.0,200.7644,201.0796,200.7453,201.0701,15432.0
2018-08-13 14:30:00,210.47,210.49,209.63,209.86,22059.0,201.0605,201.0796,200.2581,200.4778,22059.0
2018-08-13 15:00:00,209.74,209.94,209.58,209.59,29038.0,200.3632,200.5542,200.2103,200.2199,29038.0
2018-08-13 15:30:00,209.59,209.97,209.35,209.58,71683.0,200.2199,200.5829,199.9906,200.2103,71683.0
2018-08-14 09:30:00,210.0,211.11,208.61,209.24,58106.0,200.6116,201.6719,199.2837,199.8855,58106.0
2018-08-14 10:00:00,209.19,210.14,208.74,210.13,31091.0,199.8378,200.7453,199.4079,200.7357,31091.0
2018-08-14 10:30:00,210.01,210.42,209.82,210.14,64658.0,200.6211,201.0128,200.4396,200.7453,64658.0
2018-08-14 11:00:00,210.17,210.82,209.97,210.42,56626.0,200.774,201.3949,200.5829,201.0128,56626.0
2018-08-14 11:30:00,210.54,210.78,210.28,210.5,30890.0,201.1274,201.3567,200.879,201.0892,30890.0
2018-08-14 12:00:00,210.5,210.99,210.45,210.96,68869.0,201.0892,201.5573,201.0414,201.5286,68869.0
2018-08-14 12:30:00,210.95,211.5,210.86,211.1,24581.0,201.5191,202.0445,201.4331,201.6624,24581.0
2018-08-14 13:00:00,211.13,211.23,210.71,210.72,23414.0,201.691,201.7866,201.2898,201.2994,23414.0
2018-08-14 13:30:00,210.68,211.13,210.54,210.95,21903.0,201.2612,201.691,201.1274,201.5191,21903.0
2018-08-14 14:00:00,211.01,211.05,210.2,210.39,78269.0,201.5764,201.6146,200.8026,200.9841,78269.0
2018-08-14 14:30:00,210.41,210.56,210.13,210.54,103342.0,201.0032,201.1465,200.7357,201.1274,103342.0
2018-08-14 15:00:00,210.53,210.7,210.23,210.58,58682.0,201.1179,201.2803,200.8313,201.1656,58682.0
2018-08-14 15:30:00,210.56,210.78,210.34,210.7,125157.0,201.1465,201.3567,200.9364,201.2803,125157.0
2018-08-15 09:30:00,209.51,211.59,208.6,209.29,72911.0,200.1435,202.1305,199.2741,199.9333,72911.0
2018-08-15 10:00:00,209.25,209.25,207.34,207.43,94965.0,199.8951,199.8951,198.0705,198.1565,94965.0
2018-08-15 10:30:00,207.47,208.8,207.1,208.34,35745.0,198.1947,199.4652,197.8412,199.0258,35745.0
2018-08-15 11:00:00,208.4,209.24,208.23,208.91,31386.0,199.0831,199.8855,198.9207,199.5703,31386.0
2018-08-15 11:30:00,209.04,209.27,207.91,207.99,21127.0,199.6945,199.9142,198.615,198.6914,21127.0
2018-08-15 12:00:00,208.0,208.7,207.74,208.59,24076.0,198.701,199.3697,198.4526,199.2646,24076.0
2018-08-15 12:30:00,208.66,209.12,208.61,208.66,20486.0,199.3315,199.7709,199.2837,199.3315,20486.0
2018-08-15 13:00:00,208.69,208.77,208.03,208.15,26563.0,199.3601,199.4365,198.7296,198.8443,26563.0
2018-08-15 13:30:00,208.16,208.93,208.13,208.64,21570.0,198.8538,199.5894,198.8252,199.3124,21570.0
2018-08-15 14:00:00,208.62,208.95,208.04,208.16,32259.0,199.2933,199.6085,198.7392,198.8538,32259.0
2018-08-15 14:30:00,208.09,208.8,207.97,208.8,30741.0,198.7869,199.4652,198.6723,199.4652,30741.0
2018-08-15 15:00:00,208.94,209.43,208.8,209.36,43859.0,199.5989,200.067,199.4652,200.0002,43859.0
2018-08-15 15:30:00,209.44,210.04,209.34,209.46,136811.0,200.0766,200.6498,199.9811,200.0957,136811.0
2018-08-16 09:30:00,210.69,211.17,208.87,209.29,80824.0,201.2707,201.7292,199.5321,199.9333,80824.0
2018-08-16 10:00:00,209.3,210.25,209.3,210.25,86241.0,199.9428,200.8504,199.9428,200.8504,86241.0
2018-08-16 10:30:00,210.39,210.41,209.26,209.7,40777.0,200.9841,201.0032,199.9046,200.325,40777.0
2018-08-16 11:00:00,209.79,210.16,209.68,210.06,22102.0,200.4109,200.7644,200.3059,200.6689,22102.0
2018-08-16 11:30:00,210.08,210.56,209.66,209.79,44935.0,200.688,201.1465,200.2868,200.4109,44935.0
2018-08-16 12:00:00,209.83,210.38,209.81,210.06,28865.0,200.4492,200.9746,200.43,200.6689,28865.0
2018-08-16 12:30:00,210.06,210.15,209.9,209.97,23726.0,200.6689,200.7548,200.516,200.5829,23726.0
2018-08-16 13:00:00,209.98,210.12,209.82,209.83,35702.0,200.5924,200.7262,200.4396,200.4492,35702.0
2018-08-16 13:30:00,209.79,210.06,209.7,209.98,55827.0,200.4109,200.6689,200.325,200.5924,55827.0
2018-08-16 14:00:00,209.95,210.19,209.67,209.67,65307.0,200.5638,200.7931,200.2963,200.2963,65307.0
2018-08-16 14:30:00,209.54,209.98,209.36,209.97,23565.0,200.1721,200.5924,200.0002,200.5829,23565.0
2018-08-16 15:00:00,209.96,210.02,209.33,209.79,52578.0,200.5733,200.6307,199.9715,200.4109,52578.0
2018-08-16 15:30:00,209.76,209.77,209.26,209.69,90164.0,200.3823,200.3918,199.9046,200.3154,90164.0
2018-08-17 09:30:00,209.05,210.5,208.08,208.91,91209.0,199.704,201.0892,198.7774,199.5703,91209.0
2018-08-17 10:00:00,208.91,209.13,208.28,208.41,58344.0,199.5703,199.7804,198.9685,199.0926,58344.0
2018-08-17 10:30:00,208.44,208.78,207.24,207.36,67220.0,199.1213,199.4461,197.9749,198.0896,67220.0
2018-08-17 11:00:00,207.27,207.69,206.89,206.97,45604.0,198.0036,198.4048,197.6406,197.717,45604.0
2018-08-17 11:30:00,206.97,207.32,206.83,207.11,55425.0,197.717,198.0514,197.5833,197.8508,55425.0
2018-08-17 12:00:00,207.09,207.27,206.76,206.96,60409.0,197.8317,198.0036,197.5164,197.7075,60409.0
2018-08-17 12:30:00,206.96,206.98,206.21,206.21,49214.0,197.7075,197.7266,196.991,196.991,49214.0
2018-08-17 13:00:00,206.22,206.64,206.22,206.46,76201.0,197.0005,197.4018,197.0005,197.2298,76201.0
2018-08-17 13:30:00,206.48,206.69,206.43,206.52,105792.0,197.2489,197.4495,197.2012,197.2871,105792.0
2018-08-17 14:00:00,206.55,207.43,206.46,207.03,330169.0,197.3158,198.1565,197.2298,197.7743,330169.0
2018-08-17 14:30:00,207.01,208.1,206.89,207.79,175343.0,197.7552,198.7965,197.6406,198.5004,175343.0
2018-08-17 15:00:00,207.79,207.93,207.69,207.76,141555.0,198.5004,198.6341,198.4048,198.4717,141555.0
2018-08-17 15:30:00,207.75,208.17,207.63,207.89,258093.0,198.4621,198.8634,198.3475,198.5959,258093.0
2018-08-20 09:30:00,208.4,208.82,207.22,207.61,114623.0,199.0831,199.4843,197.9558,198.3284,114623.0
2018-08-20 10:00:00,207.61,208.1,207.09,207.67,68022.0,198.3284,198.7965,197.8317,198.3857,68022.0
2018-08-20 10:30:00,207.62,208.2,207.15,207.42,64721.0,198.338,198.892,197.889,198.1469,64721.0
2018-08-20 11:00:00,207.39,207.69,207.16,207.43,45947.0,198.1182,198.4048,197.8985,198.1565,45947.0
2018-08-20 11:30:00,207.43,207.5,207.21,207.21,44751.0,198.1565,198.2233,197.9463,197.9463,44751.0
2018-08-20 12:00:00,207.19,207.52,207.17,207.51,44547.0,197.9272,198.2424,197.9081,198.2329,44547.0
2018-08-20 12:30:00,207.54,207.95,207.25,207.75,110595.0,198.2615,198.6532,197.9845,198.4621,110595.0
2018-08-20 13:00:00,207.71,207.71,207.38,207.54,56326.0,198.4239,198.4239,198.1087,198.2615,56326.0
2018-08-20 13:30:00,207.5,207.55,207.33,207.41,54021.0,198.2233,198.2711,198.0609,198.1373,54021.0
2018-08-20 14:00:00,207.46,207.72,207.07,207.48,150841.0,198.1851,198.4335,197.8125,198.2042,150841.0
2018-08-20 14:30:00,207.49,207.87,207.43,207.52,224641.0,198.2138,198.5768,198.1565,198.2424,224641.0
2018-08-20 15:00:00,207.51,207.88,207.47,207.58,311672.0,198.2329,198.5863,198.1947,198.2997,311672.0
2018-08-20 15:30:00,207.56,207.78,207.34,207.38,277957.0,198.2806,198.4908,198.0705,198.1087,277957.0
2018-08-21 09:30:00,208.41,209.49,208.02,208.85,151366.0,199.0926,200.1244,198.7201,199.513,151366.0
2018-08-21 10:00:00,208.78,208.82,208.21,208.53,194672.0,199.4461,199.4843,198.9016,199.2073,194672.0
2018-08-21 10:30:00,208.56,210.39,208.51,210.17,196263.0,199.2359,200.9841,199.1882,200.774,196263.0
2018-08-21 11:00:00,210.19,210.25,209.33,209.53,153657.0,200.7931,200.8504,199.9715,200.1626,153657.0
2018-08-21 11:30:00,209.45,209.64,209.11,209.5,120216.0,200.0861,200.2676,199.7613,200.1339,120216.0
2018-08-21 12:00:00,209.51,210.32,209.42,209.53,209835.0,200.1435,200.9172,200.0575,200.1626,209835.0
2018-08-21 12:30:00,209.55,209.95,209.5,209.75,130357.0,200.1817,200.5638,200.1339,200.3727,130357.0
2018-08-21 13:00:00,209.77,209.81,209.4,209.54,27994.0,200.3918,200.43,200.0384,200.1721,27994.0
2018-08-21 13:30:00,209.54,209.61,209.37,209.53,28740.0,200.1721,200.239,200.0097,200.1626,28740.0
2018-08-21 14:00:00,209.53,209.66,209.32,209.63,34284.0,200.1626,200.2868,199.962,200.2581,34284.0
2018-08-21 14:30:00,209.62,209.7,208.72,209.12,92356.0,200.2485,200.325,199.3888,199.7709,92356.0
2018-08-21 15:00:00,209.03,209.44,208.93,209.25,47597.0,199.6849,200.0766,199.5894,199.8951,47597.0
2018-08-21 15:30:00,209.23,209.46,208.89,209.01,129694.0,199.876,200.0957,199.5512,199.6658,129694.0
2018-08-22 09:30:00,209.01,210.12,208.59,209.44,123068.0,199.6658,200.7262,199.2646,200.0766,123068.0
2018-08-22 10:00:00,209.54,209.68,208.85,209.15,130715.0,200.1721,200.3059,199.513,199.7996,130715.0
2018-08-22 10:30:00,209.27,210.0,209.26,209.97,152274.0,199.9142,200.6116,199.9046,200.5829,152274.0
2018-08-22 11:00:00,210.0,210.0,208.96,209.39,69986.0,200.6116,200.6116,199.618,200.0288,69986.0
2018-08-22 11:30:00,209.49,210.01,209.29,210.0,105744.0,200.1244,200.6211,199.9333,200.6116,105744.0
2018-08-22 12:00:00,210.0,210.39,209.68,210.06,85846.0,200.6116,200.9841,200.3059,200.6689,85846.0
2018-08-22 12:30:00,210.05,210.21,209.85,209.89,45999.0,200.6593,200.8122,200.4683,200.5065,45999.0
2018-08-22 13:00:00,209.89,210.03,209.59,209.94,51844.0,200.5065,200.6402,200.2199,200.5542,51844.0
2018-08-22 13:30:00,210.0,210.1,209.87,210.1,42301.0,200.6116,200.7071,200.4874,200.7071,42301.0
2018-08-22 14:00:00,210.09,210.16,209.65,209.72,72332.0,200.6975,200.7644,200.2772,200.3441,72332.0
2018-08-22 14:30:00,209.71,209.79,209.53,209.74,65593.0,200.3345,200.4109,200.1626,200.3632,65593.0
2018-08-22 15:00:00,209.75,210.03,209.68,209.78,104165.0,200.3727,200.6402,200.3059,200.4014,104165.0
2018-08-22 15:30:00,209.82,209.96,209.55,209.71,320151.0,200.4396,200.5733,200.1817,200.3345,320151.0
2018-08-23 09:30:00,210.31,212.54,210.01,212.16,117855.0,200.9077,203.038,200.6211,202.675,117855.0
2018-08-23 10:00:00,212.14,212.51,211.77,212.44,96050.0,202.6559,203.0093,202.3024,202.9425,96050.0
2018-08-23 10:30:00,212.43,212.6,212.16,212.23,83549.0,202.9329,203.0953,202.675,202.7419,83549.0
2018-08-23 11:00:00,212.25,212.39,211.2,211.95,89205.0,202.761,202.8947,201.7579,202.4744,89205.0
2018-08-23 11:30:00,211.9,211.9,210.95,211.6,38360.0,202.4266,202.4266,201.5191,202.14,38360.0
2018-08-23 12:00:00,211.61,213.22,211.61,213.02,95278.0,202.1496,203.6876,202.1496,203.4965,95278.0
2018-08-23 12:30:00,212.98,213.23,212.81,212.94,51234.0,203.4583,203.6972,203.2959,203.4201,51234.0
2018-08-23 13:00:00,212.9,213.28,212.73,213.28,45249.0,203.3819,203.7449,203.2195,203.7449,45249.0
2018-08-23 13:30:00,213.28,213.28,212.89,213.1,76173.0,203.7449,203.7449,203.3724,203.573,76173.0
2018-08-23 14:00:00,213.11,213.46,212.74,212.75,144648.0,203.5825,203.9169,203.2291,203.2386,144648.0
2018-08-23 14:30:00,212.76,212.83,212.43,212.51,135962.0,203.2482,203.315,202.9329,203.0093,135962.0
2018-08-23 15:00:00,212.5,212.83,212.33,212.83,113815.0,202.9998,203.315,202.8374,203.315,113815.0
2018-08-23 15:30:00,212.83,212.88,212.1,212.29,293501.0,203.315,203.3628,202.6177,202.7992,293501.0
2018-08-24 09:30:00,212.85,217.3,212.32,214.12,401902.0,203.3341,207.5852,202.8278,204.5474,401902.0
2018-08-24 10:00:00,214.18,214.94,211.46,212.51,195448.0,204.6047,205.3307,202.0063,203.0093,195448.0
2018-08-24 10:30:00,212.55,214.83,212.1,214.33,125850.0,203.0476,205.2256,202.6177,204.748,125850.0
2018-08-24 11:00:00,214.38,214.51,212.97,214.51,147506.0,204.7957,204.9199,203.4488,204.9199,147506.0
2018-08-24 11:30:00,214.54,215.02,213.91,214.8,110680.0,204.9486,205.4071,204.3468,205.197,110680.0
2018-08-24 12:00:00,214.85,215.65,214.72,215.54,95244.0,205.2447,206.009,205.1205,205.9039,95244.0
2018-08-24 12:30:00,215.53,216.27,215.44,216.14,72996.0,205.8943,206.6012,205.8083,206.4771,72996.0
2018-08-24 13:00:00,216.19,216.23,215.49,215.68,68956.0,206.5248,206.563,205.8561,206.0376,68956.0
2018-08-24 13:30:00,215.59,215.96,215.18,215.93,59477.0,205.9516,206.3051,205.56,206.2764,59477.0
2018-08-24 14:00:00,215.92,216.36,215.73,216.02,69983.0,206.2669,206.6872,206.0854,206.3624,69983.0
2018-08-24 14:30:00,216.02,216.69,215.51,216.41,91666.0,206.3624,207.0025,205.8752,206.735,91666.0
2018-08-24 15:00:00,216.41,216.79,216.12,216.42,146338.0,206.735,207.098,206.4579,206.7445,146338.0
2018-08-24 15:30:00,216.36,217.36,215.96,216.62,452368.0,206.6872,207.6425,206.3051,206.9356,452368.0
2018-08-27 09:30:00,216.64,217.46,210.22,211.33,378396.0,206.9547,207.738,200.8217,201.8821,378396.0
2018-08-27 10:00:00,211.47,211.96,210.6,211.15,237346.0,202.0158,202.4839,201.1847,201.7101,237346.0
2018-08-27 10:30:00,211.2,211.81,211.2,211.61,121148.0,201.7579,202.3406,201.7579,202.1496,121148.0
2018-08-27 11:00:00,211.7,211.71,211.19,211.5,134124.0,202.2356,202.2451,201.7484,202.0445,134124.0
2018-08-27 11:30:00,211.51,211.97,211.0,211.08,104152.0,202.054,202.4935,201.5668,201.6433,104152.0
2018-08-27 12:00:00,211.07,211.44,210.72,210.98,87519.0,201.6337,201.9872,201.2994,201.5477,87519.0
2018-08-27 12:30:00,210.98,211.78,210.93,211.68,62639.0,201.5477,202.312,201.5,202.2164,62639.0
2018-08-27 13:00:00,211.66,211.66,210.59,210.59,48717.0,202.1973,202.1973,201.1752,201.1752,48717.0
2018-08-27 13:30:00,210.65,211.11,210.64,210.99,64954.0,201.2325,201.6719,201.2229,201.5573,64954.0
2018-08-27 14:00:00,211.03,211.62,211.03,211.62,55699.0,201.5955,202.1591,201.5955,202.1591,55699.0
2018-08-27 14:30:00,211.62,211.78,211.47,211.67,62915.0,202.1591,202.312,202.0158,202.2069,62915.0
2018-08-27 15:00:00,211.68,211.97,211.2,211.36,78686.0,202.2164,202.4935,201.7579,201.9108,78686.0
2018-08-27 15:30:00,211.4,212.11,211.38,211.94,172044.0,201.949,202.6272,201.9299,202.4648,172044.0
2018-08-28 09:30:00,212.32,214.24,212.21,213.58,149981.0,202.8278,204.662,202.7228,204.0315,149981.0
2018-08-28 10:00:00,213.74,214.49,213.38,214.2,108895.0,204.1844,204.9008,203.8404,204.6238,108895.0
2018-08-28 10:30:00,214.2,214.28,213.16,213.9,67995.0,204.6238,204.7002,203.6303,204.3372,67995.0
2018-08-28 11:00:00,213.8,214.9,213.62,214.79,87749.0,204.2417,205.2925,204.0697,205.1874,87749.0
2018-08-28 11:30:00,214.82,214.82,214.15,214.46,74147.0,205.2161,205.2161,204.576,204.8722,74147.0
2018-08-28 12:00:00,214.46,214.9,214.34,214.72,42077.0,204.8722,205.2925,204.7575,205.1205,42077.0
2018-08-28 12:30:00,214.77,215.5,214.77,215.19,129778.0,205.1683,205.8657,205.1683,205.5695,129778.0
2018-08-28 13:00:00,215.19,215.53,214.96,215.18,37770.0,205.5695,205.8943,205.3498,205.56,37770.0
2018-08-28 13:30:00,215.16,215.4,215.08,215.32,48375.0,205.5409,205.7701,205.4644,205.6937,48375.0
2018-08-28 14:00:00,215.35,215.69,215.34,215.39,51288.0,205.7224,206.0472,205.7128,205.7606,51288.0
2018-08-28 14:30:00,215.36,215.63,215.31,215.59,49753.0,205.7319,205.9899,205.6842,205.9516,49753.0
2018-08-28 15:00:00,215.59,215.97,215.52,215.94,83355.0,205.9516,206.3147,205.8848,206.286,83355.0
2018-08-28 15:30:00,215.96,216.03,215.5,215.95,183139.0,206.3051,206.372,205.8657,206.2955,183139.0
2018-08-29 09:30:00,215.6,218.03,215.44,216.65,169507.0,205.9612,208.2826,205.8083,206.9643,169507.0
2018-08-29 10:00:00,216.68,217.05,216.19,216.97,71387.0,206.9929,207.3464,206.5248,207.2699,71387.0
2018-08-29 10:30:00,216.97,218.09,216.96,217.9,61972.0,207.2699,208.3399,207.2604,208.1584,61972.0
2018-08-29 11:00:00,217.88,218.66,217.82,218.63,66363.0,208.1393,208.8844,208.0819,208.8557,66363.0
2018-08-29 11:30:00,218.61,218.75,217.92,217.96,55559.0,208.8366,208.9704,208.1775,208.2157,55559.0
2018-08-29 12:00:00,217.99,218.0,217.3,217.3,56382.0,208.2443,208.2539,207.5852,207.5852,56382.0
2018-08-29 12:30:00,217.31,217.73,217.09,217.34,49945.0,207.5947,207.996,207.3846,207.6234,49945.0
2018-08-29 13:00:00,217.34,217.41,217.09,217.19,23253.0,207.6234,207.6903,207.3846,207.4801,23253.0
2018-08-29 13:30:00,217.11,217.32,217.04,217.12,24151.0,207.4037,207.6043,207.3368,207.4132,24151.0
2018-08-29 14:00:00,217.12,217.67,217.12,217.52,51673.0,207.4132,207.9387,207.4132,207.7954,51673.0
2018-08-29 14:30:00,217.52,217.83,217.44,217.63,43087.0,207.7954,208.0915,207.7189,207.9004,43087.0
2018-08-29 15:00:00,217.64,217.93,217.62,217.83,72218.0,207.91,208.187,207.8909,208.0915,72218.0
2018-08-29 15:30:00,217.86,218.23,217.49,217.91,180471.0,208.1202,208.4736,207.7667,208.1679,180471.0
2018-08-30 09:30:00,217.17,217.99,216.35,216.68,85735.0,207.461,208.2443,206.6777,206.9929,85735.0
2018-08-30 10:00:00,216.55,217.57,216.54,217.25,52621.0,206.8687,207.8431,206.8592,207.5374,52621.0
2018-08-30 10:30:00,217.23,218.09,216.82,217.93,58416.0,207.5183,208.3399,207.1267,208.187,58416.0
2018-08-30 11:00:00,217.98,218.25,217.67,218.03,41595.0,208.2348,208.4927,207.9387,208.2826,41595.0
2018-08-30 11:30:00,218.02,218.51,217.95,218.36,34813.0,208.273,208.7411,208.2061,208.5978,34813.0
2018-08-30 12:00:00,218.38,218.59,218.07,218.38,41347.0,208.6169,208.8175,208.3208,208.6169,41347.0
2018-08-30 12:30:00,218.43,218.81,218.33,218.77,25589.0,208.6647,209.0277,208.5691,208.9895,25589.0
2018-08-30 13:00:00,218.8,219.14,218.75,219.14,37462.0,209.0181,209.3429,208.9704,209.3429,37462.0
2018-08-30 13:30:00,219.14,219.19,218.76,218.94,42560.0,209.3429,209.3907,208.9799,209.1519,42560.0
2018-08-30 14:00:00,218.96,219.07,218.29,218.72,90133.0,209.171,209.2761,208.5309,208.9417,90133.0
2018-08-30 14:30:00,218.67,219.21,218.58,218.77,97464.0,208.8939,209.4098,208.808,208.9895,97464.0
2018-08-30 15:00:00,218.7,218.88,218.25,218.85,93271.0,208.9226,209.0946,208.4927,209.0659,93271.0
2018-08-30 15:30:00,218.87,218.98,218.37,218.63,133328.0,209.085,209.1901,208.6074,208.8557,133328.0
2018-08-31 09:30:00,217.97,219.23,217.73,217.79,93099.0,208.2252,209.4289,207.996,208.0533,93099.0
2018-08-31 10:00:00,217.67,218.86,217.6,218.51,36628.0,207.9387,209.0755,207.8718,208.7411,36628.0
2018-08-31 10:30:00,218.56,219.44,218.56,219.44,36372.0,208.7889,209.6295,208.7889,209.6295,36372.0
2018-08-31 11:00:00,219.45,219.78,219.35,219.5,54410.0,209.6391,209.9543,209.5435,209.6868,54410.0
2018-08-31 11:30:00,219.37,219.51,218.79,218.79,35054.0,209.5627,209.6964,209.0086,209.0086,35054.0
2018-08-31 12:00:00,218.77,218.77,218.26,218.6,30876.0,208.9895,208.9895,208.5023,208.8271,30876.0
2018-08-31 12:30:00,218.61,218.84,218.23,218.84,14482.0,208.8366,209.0563,208.4736,209.0563,14482.0
2018-08-31 13:00:00,218.77,218.86,218.61,218.75,16267.0,208.9895,209.0755,208.8366,208.9704,16267.0
2018-08-31 13:30:00,218.71,219.03,218.54,218.89,25370.0,208.9322,209.2379,208.7698,209.1041,25370.0
2018-08-31 14:00:00,218.93,219.01,218.67,218.98,33772.0,209.1423,209.2187,208.8939,209.1901,33772.0
2018-08-31 14:30:00,219.0,219.02,218.63,218.79,31823.0,209.2092,209.2283,208.8557,209.0086,31823.0
2018-08-31 15:00:00,218.73,219.01,218.51,218.57,66352.0,208.9513,209.2187,208.7411,208.7984,66352.0
2018-08-31 15:30:00,218.6,219.65,218.59,219.51,239959.0,208.8271,209.8301,208.8175,209.6964,239959.0
2018-09-04 09:30:00,219.94,220.51,218.65,219.14,119690.0,210.1072,210.6517,208.8748,209.3429,119690.0
2018-09-04 10:00:00,219.18,219.31,218.06,218.5,44974.0,209.3811,209.5053,208.3112,208.7315,44974.0
2018-09-04 10:30:00,218.44,220.26,218.23,220.04,59443.0,208.6742,210.4129,208.4736,210.2027,59443.0
2018-09-04 11:00:00,219.92,220.34,219.52,220.13,47211.0,210.0881,210.4893,209.7059,210.2887,47211.0
2018-09-04 11:30:00,220.22,220.63,219.24,219.29,29514.0,210.3747,210.7663,209.4385,209.4862,29514.0
2018-09-04 12:00:00,219.31,219.56,218.8,218.97,19467.0,209.5053,209.7442,209.0181,209.1805,19467.0
2018-09-04 12:30:00,218.96,219.57,218.9,219.57,22259.0,209.171,209.7537,209.1137,209.7537,22259.0
2018-09-04 13:00:00,219.56,219.96,219.53,219.67,20347.0,209.7442,210.1263,209.7155,209.8492,20347.0
2018-09-04 13:30:00,219.67,219.7,219.18,219.57,22804.0,209.8492,209.8779,209.3811,209.7537,22804.0
2018-09-04 14:00:00,219.53,219.96,219.47,219.91,26820.0,209.7155,210.1263,209.6582,210.0785,26820.0
2018-09-04 14:30:00,219.91,220.78,219.88,220.62,68374.0,210.0785,210.9096,210.0499,210.7568,68374.0
2018-09-04 15:00:00,220.6,221.0,220.57,220.87,119318.0,210.7377,211.1198,210.709,210.9956,119318.0
2018-09-04 15:30:00,220.88,221.12,220.43,220.74,187530.0,211.0051,211.2344,210.5753,210.8714,187530.0
2018-09-05 09:30:00,220.6,221.09,217.5,217.55,130604.0,210.7377,211.2058,207.7763,207.824,130604.0
2018-09-05 10:00:00,217.57,217.79,214.72,215.44,97053.0,207.8431,208.0533,205.1205,205.8083,97053.0
2018-09-05 10:30:00,215.4,216.24,214.71,215.94,76136.0,205.7701,206.5726,205.111,206.286,76136.0
2018-09-05 11:00:00,215.98,216.08,214.87,215.29,49796.0,206.3242,206.4197,205.2638,205.6651,49796.0
2018-09-05 11:30:00,215.28,216.16,215.03,216.08,55957.0,205.6555,206.4962,205.4167,206.4197,55957.0
2018-09-05 12:00:00,216.14,217.15,216.14,216.88,54349.0,206.4771,207.4419,206.4771,207.184,54349.0
2018-09-05 12:30:00,217.02,217.86,216.98,217.23,33524.0,207.3177,208.1202,207.2795,207.5183,33524.0
2018-09-05 13:00:00,217.22,217.88,216.75,217.88,35161.0,207.5088,208.1393,207.0598,208.1393,35161.0
2018-09-05 13:30:00,217.84,218.27,217.79,218.0,30252.0,208.1011,208.5118,208.0533,208.2539,30252.0
2018-09-05 14:00:00,218.04,218.43,217.68,218.11,53805.0,208.2921,208.6647,207.9482,208.359,53805.0
2018-09-05 14:30:00,218.06,218.5,218.06,218.38,45520.0,208.3112,208.7315,208.3112,208.6169,45520.0
2018-09-05 15:00:00,218.41,218.8,218.27,218.69,70402.0,208.6456,209.0181,208.5118,208.9131,70402.0
2018-09-05 15:30:00,218.7,218.76,218.12,218.69,222395.0,208.9226,208.9799,208.3685,208.9131,222395.0
2018-09-06 09:30:00,218.41,218.7,216.6,218.49,77442.0,208.6456,208.9226,206.9165,208.722,77442.0
2018-09-06 10:00:00,218.59,218.6,217.37,218.6,71379.0,208.8175,208.8271,207.6521,208.8271,71379.0
2018-09-06 10:30:00,218.46,218.53,217.48,218.24,61040.0,208.6933,208.7602,207.7571,208.4832,61040.0
2018-09-06 11:00:00,218.31,218.49,217.31,218.2,43378.0,208.55,208.722,207.5947,208.445,43378.0
2018-09-06 11:30:00,218.18,218.54,217.84,218.49,82261.0,208.4259,208.7698,208.1011,208.722,82261.0
2018-09-06 12:00:00,218.61,218.77,218.33,218.62,44627.0,208.8366,208.9895,208.5691,208.8462,44627.0
2018-09-06 12:30:00,218.57,218.71,218.14,218.4,29081.0,208.7984,208.9322,208.3876,208.636,29081.0
2018-09-06 13:00:00,218.36,219.01,218.28,218.68,59277.0,208.5978,209.2187,208.5214,208.9035,59277.0
2018-09-06 13:30:00,218.64,218.97,218.41,218.57,34714.0,208.8653,209.1805,208.6456,208.7984,34714.0
2018-09-06 14:00:00,218.62,219.3,218.62,219.29,62216.0,208.8462,209.4958,208.8462,209.4862,62216.0
2018-09-06 14:30:00,219.31,219.98,219.31,219.92,82548.0,209.5053,210.1454,209.5053,210.0881,82548.0
2018-09-06 15:00:00,219.9,220.68,219.85,220.63,72372.0,210.069,210.8141,210.0212,210.7663,72372.0
2018-09-06 15:30:00,220.67,220.8,219.73,219.86,228125.0,210.8045,210.9287,209.9066,210.0307,228125.0
2018-09-07 09:30:00,218.28,219.54,217.18,219.28,114763.0,208.5214,209.7251,207.4706,209.4767,114763.0
2018-09-07 10:00:00,219.3,220.7,219.02,220.32,73242.0,209.4958,210.8332,209.2283,210.4702,73242.0
2018-09-07 10:30:00,220.29,220.8,220.05,220.52,52257.0,210.4415,210.9287,210.2123,210.6612,52257.0
2018-09-07 11:00:00,220.59,221.0,220.35,220.92,48990.0,210.7281,211.1198,210.4988,211.0434,48990.0
2018-09-07 11:30:00,220.91,221.58,220.82,220.95,51520.0,211.0338,211.6738,210.9478,211.072,51520.0
2018-09-07 12:00:00,221.02,221.03,219.83,220.23,61986.0,211.1389,211.1484,210.0021,210.3842,61986.0
2018-09-07 12:30:00,220.25,221.16,220.25,221.16,63851.0,210.4033,211.2726,210.4033,211.2726,63851.0
2018-09-07 13:00:00,221.07,221.07,220.37,220.98,45645.0,211.1866,211.1866,210.5179,211.1007,45645.0
2018-09-07 13:30:00,220.96,221.08,220.51,220.74,86179.0,211.0816,211.1962,210.6517,210.8714,86179.0
2018-09-07 14:00:00,220.76,221.34,220.48,221.2,160875.0,210.8905,211.4446,210.623,211.3108,160875.0
2018-09-07 14:30:00,221.12,221.12,220.63,220.74,73453.0,211.2344,211.2344,210.7663,210.8714,73453.0
2018-09-07 15:00:00,220.73,220.9,220.42,220.42,90952.0,210.8618,211.0242,210.5657,210.5657,90952.0
2018-09-07 15:30:00,220.47,220.6,219.57,220.33,230035.0,210.6135,210.7377,209.7537,210.4797,230035.0
2018-09-10 09:30:00,220.62,221.68,220.07,221.19,101357.0,210.7568,211.7694,210.2314,211.3013,101357.0
2018-09-10 10:00:00,221.06,222.41,220.7,222.05,72048.0,211.1771,212.4667,210.8332,212.1228,72048.0
2018-09-10 10:30:00,222.14,223.01,221.91,222.74,71182.0,212.2088,213.0399,211.9891,212.782,71182.0
2018-09-10 11:00:00,222.72,224.05,222.34,223.86,64078.0,212.7629,214.0334,212.3999,213.8519,64078.0
2018-09-10 11:30:00,223.86,223.86,223.03,223.31,55219.0,213.8519,213.8519,213.059,213.3265,55219.0
2018-09-10 12:00:00,223.28,223.61,222.86,223.22,46729.0,213.2978,213.6131,212.8966,213.2405,46729.0
2018-09-10 12:30:00,223.22,223.53,223.03,223.45,24924.0,213.2405,213.5367,213.059,213.4602,24924.0
2018-09-10 13:00:00,223.45,224.19,223.28,224.15,64971.0,213.4602,214.1672,213.2978,214.129,64971.0
2018-09-10 13:30:00,224.2,224.65,224.15,224.59,33293.0,214.1767,214.6066,214.129,214.5493,33293.0
2018-09-10 14:00:00,224.58,224.77,224.06,224.45,70376.0,214.5397,214.7212,214.043,214.4155,70376.0
2018-09-10 14:30:00,224.46,225.0,224.29,224.96,71085.0,214.4251,214.941,214.2627,214.9027,71085.0
2018-09-10 15:00:00,225.0,225.09,224.59,224.73,82015.0,214.941,215.0269,214.5493,214.683,82015.0
2018-09-10 15:30:00,224.7,225.12,224.65,224.81,312390.0,214.6544,215.0556,214.6066,214.7594,312390.0
2018-09-11 09:30:00,224.11,226.79,224.01,226.23,96760.0,214.0907,216.6509,213.9952,216.116,96760.0
2018-09-11 10:00:00,226.05,226.47,225.32,226.23,109033.0,215.944,216.3452,215.2466,216.116,109033.0
2018-09-11 10:30:00,226.28,226.33,224.69,224.9,91916.0,216.1637,216.2115,214.6448,214.8454,91916.0
2018-09-11 11:00:00,225.04,225.76,224.55,224.77,48292.0,214.9792,215.667,214.5111,214.7212,48292.0
2018-09-11 11:30:00,224.76,225.8,224.49,225.7,76525.0,214.7117,215.7052,214.4538,215.6097,76525.0
2018-09-11 12:00:00,225.7,225.83,224.64,224.82,67843.0,215.6097,215.7338,214.597,214.769,67843.0
2018-09-11 12:30:00,224.81,224.83,224.06,224.8,72908.0,214.7594,214.7786,214.043,214.7499,72908.0
2018-09-11 13:00:00,224.89,224.92,223.71,223.9,44276.0,214.8359,214.8645,213.7086,213.8901,44276.0
2018-09-11 13:30:00,223.94,224.44,223.84,224.44,52470.0,213.9283,214.406,213.8328,214.406,52470.0
2018-09-11 14:00:00,224.38,224.98,224.29,224.92,54833.0,214.3487,214.9218,214.2627,214.8645,54833.0
2018-09-11 14:30:00,224.89,225.41,224.83,225.36,63069.0,214.8359,215.3326,214.7786,215.2849,63069.0
2018-09-11 15:00:00,225.37,225.81,225.27,225.62,74944.0,215.2944,215.7147,215.1989,215.5332,74944.0
2018-09-11 15:30:00,225.61,226.14,225.41,226.04,216925.0,215.5237,216.03,215.3326,215.9345,216925.0
2018-09-12 09:30:00,226.21,226.93,225.2,225.2,74267.0,216.0969,216.7847,215.132,215.132,74267.0
2018-09-12 10:00:00,225.22,225.98,223.75,224.01,58490.0,215.1511,215.8771,213.7468,213.9952,58490.0
2018-09-12 10:30:00,223.97,224.45,223.09,224.15,44968.0,213.957,214.4155,213.1163,214.129,44968.0
2018-09-12 11:00:00,224.13,225.83,224.13,225.61,34957.0,214.1098,215.7338,214.1098,215.5237,34957.0
2018-09-12 11:30:00,225.68,225.78,224.59,224.59,37913.0,215.5906,215.6861,214.5493,214.5493,37913.0
2018-09-12 12:00:00,224.56,225.24,224.5,225.1,37678.0,214.5206,215.1702,214.4633,215.0365,37678.0
2018-09-12 12:30:00,225.12,225.16,224.78,225.01,26665.0,215.0556,215.0938,214.7308,214.9505,26665.0
2018-09-12 13:00:00,225.06,225.2,224.8,225.17,34174.0,214.9983,215.132,214.7499,215.1034,34174.0
2018-09-12 13:30:00,225.19,225.3,224.89,224.93,40030.0,215.1225,215.2275,214.8359,214.8741,40030.0
2018-09-12 14:00:00,225.13,225.14,224.71,225.05,40326.0,215.0651,215.0747,214.6639,214.9887,40326.0
2018-09-12 14:30:00,225.07,225.63,224.97,225.62,33913.0,215.0078,215.5428,214.9123,215.5332,33913.0
2018-09-12 15:00:00,225.6,225.78,225.41,225.68,59841.0,215.5141,215.6861,215.3326,215.5906,59841.0
2018-09-12 15:30:00,225.69,226.14,225.43,225.68,144763.0,215.6001,216.03,215.3517,215.5906,144763.0
2018-09-13 09:30:00,226.34,227.93,226.0,226.92,132270.0,216.221,217.74,215.8962,216.7751,132270.0
2018-09-13 10:00:00,226.86,227.64,226.0,226.23,148146.0,216.7178,217.4629,215.8962,216.116,148146.0
2018-09-13 10:30:00,226.24,226.81,225.93,226.25,60359.0,216.1255,216.67,215.8294,216.1351,60359.0
2018-09-13 11:00:00,226.17,227.4,226.13,226.93,41357.0,216.0586,217.2337,216.0204,216.7847,41357.0
2018-09-13 11:30:00,227.01,227.42,226.78,227.27,41674.0,216.8611,217.2528,216.6414,217.1095,41674.0
2018-09-13 12:00:00,227.36,228.2,227.27,227.82,26992.0,217.1954,217.9979,217.1095,217.6349,26992.0
2018-09-13 12:30:00,227.86,228.38,227.67,227.84,26905.0,217.6731,218.1698,217.4916,217.654,26905.0
2018-09-13 13:00:00,227.84,227.84,227.33,227.51,32338.0,217.654,217.654,217.1668,217.3387,32338.0
2018-09-13 13:30:00,227.53,227.64,227.42,227.5,26004.0,217.3578,217.4629,217.2528,217.3292,26004.0
2018-09-13 14:00:00,227.6,227.72,226.95,227.34,57624.0,217.4247,217.5393,216.8038,217.1763,57624.0
2018-09-13 14:30:00,227.37,227.83,227.32,227.83,63416.0,217.205,217.6444,217.1572,217.6444,63416.0
2018-09-13 15:00:00,227.84,227.86,227.35,227.61,40696.0,217.654,217.6731,217.1859,217.4343,40696.0
2018-09-13 15:30:00,227.56,227.81,227.23,227.77,133756.0,217.3865,217.6253,217.0713,217.5871,133756.0
2018-09-14 09:30:00,228.73,229.86,228.28,228.78,69167.0,218.5042,219.5837,218.0743,218.552,69167.0
2018-09-14 10:00:00,228.89,229.58,228.19,228.29,55443.0,218.657,219.3162,217.9883,218.0839,55443.0
2018-09-14 10:30:00,228.3,228.75,228.1,228.1,105442.0,218.0934,218.5233,217.9024,217.9024,105442.0
2018-09-14 11:00:00,228.08,228.09,226.92,227.31,78213.0,217.8833,217.8928,216.7751,217.1477,78213.0
2018-09-14 11:30:00,227.38,228.09,227.21,228.04,42142.0,217.2145,217.8928,217.0521,217.845,42142.0
2018-09-14 12:00:00,228.06,228.09,227.23,227.42,94247.0,217.8641,217.8928,217.0713,217.2528,94247.0
2018-09-14 12:30:00,227.35,227.74,227.17,227.17,34191.0,217.1859,217.5585,217.0139,217.0139,34191.0
2018-09-14 13:00:00,227.11,227.45,226.82,227.38,54108.0,216.9566,217.2814,216.6796,217.2145,54108.0
2018-09-14 13:30:00,227.37,227.87,227.36,227.87,40800.0,217.205,217.6826,217.1954,217.6826,40800.0
2018-09-14 14:00:00,227.87,227.99,227.64,227.8,50694.0,217.6826,217.7973,217.4629,217.6158,50694.0
2018-09-14 14:30:00,227.83,227.85,227.56,227.69,41614.0,217.6444,217.6635,217.3865,217.5107,41614.0
2018-09-14 15:00:00,227.67,227.89,227.51,227.54,60518.0,217.4916,217.7017,217.3387,217.3674,60518.0
2018-09-14 15:30:00,227.58,227.73,227.4,227.53,176272.0,217.4056,217.5489,217.2337,217.3578,176272.0
2018-09-17 09:30:00,227.51,228.22,226.56,227.76,64301.0,217.3387,218.017,216.4312,217.5776,64301.0
2018-09-17 10:00:00,227.72,227.72,226.29,226.55,60766.0,217.5393,217.5393,216.1733,216.4217,60766.0
2018-09-17 10:30:00,226.49,226.92,225.73,225.96,58397.0,216.3643,216.7751,215.6383,215.858,58397.0
2018-09-17 11:00:00,226.01,226.3,225.71,226.16,36991.0,215.9058,216.1828,215.6192,216.0491,36991.0
2018-09-17 11:30:00,226.22,226.83,226.12,226.15,38160.0,216.1064,216.6891,216.0109,216.0395,38160.0
2018-09-17 12:00:00,226.26,226.42,225.93,226.22,33813.0,216.1446,216.2975,215.8294,216.1064,33813.0
2018-09-17 12:30:00,226.21,226.6,226.03,226.31,29535.0,216.0969,216.4694,215.9249,216.1924,29535.0
2018-09-17 13:00:00,226.3,226.45,225.57,225.81,32836.0,216.1828,216.3261,215.4855,215.7147,32836.0
2018-09-17 13:30:00,225.76,226.21,225.52,225.92,31275.0,215.667,216.0969,215.4377,215.8198,31275.0
2018-09-17 14:00:00,225.85,226.21,225.82,226.12,25979.0,215.753,216.0969,215.7243,216.0109,25979.0
2018-09-17 14:30:00,226.04,226.21,225.83,225.93,39871.0,215.9345,216.0969,215.7338,215.8294,39871.0
2018-09-17 15:00:00,225.93,226.01,225.63,225.74,70500.0,215.8294,215.9058,215.5428,215.6479,70500.0
2018-09-17 15:30:00,225.77,225.77,225.21,225.5,211035.0,215.6765,215.6765,215.1416,215.4186,211035.0
2018-09-18 09:30:00,225.79,227.44,225.21,227.11,58763.0,215.6956,217.2719,215.1416,216.9566,58763.0
2018-09-18 10:00:00,227.19,228.61,227.09,228.59,69051.0,217.033,218.3896,216.9375,218.3705,69051.0
2018-09-18 10:30:00,228.6,228.78,228.02,228.75,37702.0,218.38,218.552,217.8259,218.5233,37702.0
2018-09-18 11:00:00,228.73,229.25,228.37,229.17,47081.0,218.5042,219.0009,218.1603,218.9245,47081.0
2018-09-18 11:30:00,229.15,229.31,228.9,229.15,38943.0,218.9054,219.0583,218.6666,218.9054,38943.0
2018-09-18 12:00:00,229.2,229.62,228.53,228.82,36324.0,218.9532,219.3544,218.3131,218.5902,36324.0
2018-09-18 12:30:00,228.79,229.06,228.47,228.71,30155.0,218.5615,218.8194,218.2558,218.4851,30155.0
2018-09-18 13:00:00,228.75,228.81,228.26,228.36,35390.0,218.5233,218.5806,218.0552,218.1507,35390.0
2018-09-18 13:30:00,228.35,228.81,228.24,228.69,32893.0,218.1412,218.5806,218.0361,218.466,32893.0
2018-09-18 14:00:00,228.67,229.03,228.65,228.98,48306.0,218.4469,218.7908,218.4278,218.743,48306.0
2018-09-18 14:30:00,228.98,229.06,228.69,228.86,55102.0,218.743,218.8194,218.466,218.6284,55102.0
2018-09-18 15:00:00,228.83,228.93,228.62,228.91,51254.0,218.5997,218.6953,218.3991,218.6761,51254.0
2018-09-18 15:30:00,228.91,228.91,228.05,228.18,148133.0,218.6761,218.6761,217.8546,217.9788,148133.0
2018-09-19 09:30:00,227.76,228.41,224.82,225.0,104384.0,217.5776,218.1985,214.769,214.941,104384.0
2018-09-19 10:00:00,225.13,225.45,223.18,223.59,79456.0,215.0651,215.3708,213.2023,213.594,79456.0
2018-09-19 10:30:00,223.51,223.68,220.77,221.33,114917.0,213.5176,213.68,210.9001,211.435,114917.0
2018-09-19 11:00:00,221.38,221.86,220.77,221.16,118122.0,211.4828,211.9413,210.9001,211.2726,118122.0
2018-09-19 11:30:00,221.09,221.43,220.64,221.26,84698.0,211.2058,211.5306,210.7759,211.3682,84698.0
2018-09-19 12:00:00,221.2,221.39,220.28,220.53,105592.0,211.3108,211.4923,210.432,210.6708,105592.0
2018-09-19 12:30:00,220.55,220.69,219.72,220.25,91489.0,210.6899,210.8236,209.897,210.4033,91489.0
2018-09-19 13:00:00,220.24,220.24,219.06,219.61,89884.0,210.3938,210.3938,209.2665,209.7919,89884.0
2018-09-19 13:30:00,219.55,220.28,219.26,219.92,96695.0,209.7346,210.432,209.4576,210.0881,96695.0
2018-09-19 14:00:00,219.9,220.11,219.7,219.93,116379.0,210.069,210.2696,209.8779,210.0976,116379.0
2018-09-19 14:30:00,219.96,220.04,219.13,219.75,81525.0,210.1263,210.2027,209.3334,209.9257,81525.0
2018-09-19 15:00:00,219.8,220.34,219.54,220.32,112467.0,209.9734,210.4893,209.7251,210.4702,112467.0
2018-09-19 15:30:00,220.35,220.95,220.35,220.88,214910.0,210.4988,211.072,210.4988,211.0051,214910.0
2018-09-20 09:30:00,222.02,222.43,220.47,221.97,90612.0,212.0942,212.4858,210.6135,212.0464,90612.0
2018-09-20 10:00:00,221.78,222.4,220.89,221.63,83925.0,211.8649,212.4572,211.0147,211.7216,83925.0
2018-09-20 10:30:00,221.65,221.89,221.16,221.66,50025.0,211.7407,211.97,211.2726,211.7503,50025.0
2018-09-20 11:00:00,221.62,221.76,221.19,221.47,38927.0,211.7121,211.8458,211.3013,211.5688,38927.0
2018-09-20 11:30:00,221.49,222.29,221.45,222.0,58757.0,211.5879,212.3521,211.5497,212.0751,58757.0
2018-09-20 12:00:00,222.04,222.08,221.61,221.81,39043.0,212.1133,212.1515,211.7025,211.8936,39043.0
2018-09-20 12:30:00,221.78,221.92,221.55,221.55,38742.0,211.8649,211.9986,211.6452,211.6452,38742.0
2018-09-20 13:00:00,221.55,221.93,221.53,221.73,38399.0,211.6452,212.0082,211.6261,211.8171,38399.0
2018-09-20 13:30:00,221.71,221.82,221.32,221.67,33820.0,211.798,211.9031,211.4255,211.7598,33820.0
2018-09-20 14:00:00,221.65,221.95,221.65,221.82,34237.0,211.7407,212.0273,211.7407,211.9031,34237.0
2018-09-20 14:30:00,221.89,222.13,221.76,222.07,40667.0,211.97,212.1993,211.8458,212.1419,40667.0
2018-09-20 15:00:00,222.05,222.27,221.68,221.87,78445.0,212.1228,212.333,211.7694,211.9509,78445.0
2018-09-20 15:30:00,221.9,222.14,221.42,221.45,213680.0,211.9795,212.2088,211.521,211.5497,213680.0
2018-09-21 09:30:00,222.32,223.52,222.0,222.24,477928.0,212.3808,213.5271,212.0751,212.3043,477928.0
2018-09-21 10:00:00,222.19,222.95,221.63,221.97,73470.0,212.2566,212.9826,211.7216,212.0464,73470.0
2018-09-21 10:30:00,221.97,222.13,221.29,221.76,131855.0,212.0464,212.1993,211.3968,211.8458,131855.0
2018-09-21 11:00:00,221.76,222.23,221.45,222.08,34254.0,211.8458,212.2948,211.5497,212.1515,34254.0
2018-09-21 11:30:00,222.22,222.28,221.91,222.23,35262.0,212.2852,212.3426,211.9891,212.2948,35262.0
2018-09-21 12:00:00,222.15,222.5,221.81,221.96,37095.0,212.2184,212.5527,211.8936,212.0369,37095.0
2018-09-21 12:30:00,221.99,222.18,221.75,222.05,27232.0,212.0655,212.247,211.8362,212.1228,27232.0
2018-09-21 13:00:00,222.1,222.21,221.89,222.05,32490.0,212.1706,212.2757,211.97,212.1228,32490.0
2018-09-21 13:30:00,222.09,222.32,222.09,222.23,20148.0,212.161,212.3808,212.161,212.2948,20148.0
2018-09-21 14:00:00,222.27,222.28,221.31,221.37,45992.0,212.333,212.3426,211.4159,211.4732,45992.0
2018-09-21 14:30:00,221.39,221.58,221.13,221.19,40983.0,211.4923,211.6738,211.244,211.3013,40983.0
2018-09-21 15:00:00,221.21,221.41,221.09,221.27,73320.0,211.3204,211.5114,211.2058,211.3777,73320.0
2018-09-21 15:30:00,221.26,221.26,219.76,220.44,505238.0,211.3682,211.3682,209.9352,210.5848,505238.0
2018-09-24 09:30:00,219.48,221.85,217.69,221.2,89215.0,209.6677,211.9318,207.9578,211.3108,89215.0
2018-09-24 10:00:00,221.2,221.97,220.77,220.96,43620.0,211.3108,212.0464,210.9001,211.0816,43620.0
2018-09-24 10:30:00,220.98,221.24,220.09,220.23,46086.0,211.1007,211.349,210.2505,210.3842,46086.0
2018-09-24 11:00:00,220.29,221.22,219.76,220.67,52838.0,210.4415,211.3299,209.9352,210.8045,52838.0
2018-09-24 11:30:00,220.86,220.99,220.35,220.44,50309.0,210.986,211.1102,210.4988,210.5848,50309.0
2018-09-24 12:00:00,220.46,220.52,219.96,220.17,44716.0,210.6039,210.6612,210.1263,210.3269,44716.0
2018-09-24 12:30:00,220.18,220.54,219.85,219.85,50335.0,210.3364,210.6803,210.0212,210.0212,50335.0
2018-09-24 13:00:00,219.92,220.02,219.33,219.76,58747.0,210.0881,210.1836,209.5244,209.9352,58747.0
2018-09-24 13:30:00,219.8,220.16,219.29,220.12,51810.0,209.9734,210.3173,209.4862,210.2791,51810.0
2018-09-24 14:00:00,220.13,220.21,219.43,219.43,58614.0,210.2887,210.3651,209.62,209.62,58614.0
2018-09-24 14:30:00,219.42,219.62,219.18,219.34,56879.0,209.6104,209.8015,209.3811,209.534,56879.0
2018-09-24 15:00:00,219.32,219.62,219.25,219.42,67087.0,209.5149,209.8015,209.448,209.6104,67087.0
2018-09-24 15:30:00,219.42,219.44,218.74,218.9,270041.0,209.6104,209.6295,208.9608,209.1137,270041.0
2018-09-25 09:30:00,219.0,221.23,219.0,220.84,87208.0,209.2092,211.3395,209.2092,210.9669,87208.0
2018-09-25 10:00:00,220.86,221.02,219.62,220.0,64221.0,210.986,211.1389,209.8015,210.1645,64221.0
2018-09-25 10:30:00,220.16,220.79,219.5,219.73,124648.0,210.3173,210.9192,209.6868,209.9066,124648.0
2018-09-25 11:00:00,219.72,220.76,219.72,220.73,113080.0,209.897,210.8905,209.897,210.8618,113080.0
2018-09-25 11:30:00,220.76,221.31,220.69,221.17,53656.0,210.8905,211.4159,210.8236,211.2822,53656.0
2018-09-25 12:00:00,221.18,221.21,220.72,220.74,35110.0,211.2917,211.3204,210.8523,210.8714,35110.0
2018-09-25 12:30:00,220.74,220.74,219.3,220.36,202451.0,210.8714,210.8714,209.4958,210.5084,202451.0
2018-09-25 13:00:00,220.31,221.15,220.31,221.15,54995.0,210.4606,211.2631,210.4606,211.2631,54995.0
2018-09-25 13:30:00,221.11,221.14,220.55,220.63,47253.0,211.2249,211.2535,210.6899,210.7663,47253.0
2018-09-25 14:00:00,220.58,221.33,220.53,221.33,35097.0,210.7186,211.435,210.6708,211.435,35097.0
2018-09-25 14:30:00,221.31,221.5,221.26,221.47,44366.0,211.4159,211.5974,211.3682,211.5688,44366.0
2018-09-25 15:00:00,221.44,221.56,221.29,221.5,48713.0,211.5401,211.6547,211.3968,211.5974,48713.0
2018-09-25 15:30:00,221.51,221.98,221.45,221.95,178032.0,211.607,212.056,211.5497,212.0273,178032.0
2018-09-26 09:30:00,222.65,223.86,221.06,222.63,110118.0,212.696,213.8519,211.1771,212.6769,110118.0
2018-09-26 10:00:00,222.75,222.94,222.01,222.88,45524.0,212.7915,212.973,212.0846,212.9157,45524.0
2018-09-26 10:30:00,222.92,223.05,222.38,222.69,45699.0,212.9539,213.0781,212.4381,212.7342,45699.0
2018-09-26 11:00:00,222.68,222.77,222.22,222.75,50527.0,212.7247,212.8106,212.2852,212.7915,50527.0
2018-09-26 11:30:00,222.79,222.99,222.28,222.36,43656.0,212.8298,213.0208,212.3426,212.419,43656.0
2018-09-26 12:00:00,222.42,222.88,222.0,222.74,48072.0,212.4763,212.9157,212.0751,212.782,48072.0
2018-09-26 12:30:00,222.73,223.54,222.73,223.54,53592.0,212.7724,213.5462,212.7724,213.5462,53592.0
2018-09-26 13:00:00,223.5,224.04,223.5,223.73,34602.0,213.508,214.0239,213.508,213.7277,34602.0
2018-09-26 13:30:00,223.7,223.75,223.2,223.48,27411.0,213.6991,213.7468,213.2214,213.4889,27411.0
2018-09-26 14:00:00,223.53,224.6,223.46,224.34,44298.0,213.5367,214.5588,213.4698,214.3105,44298.0
2018-09-26 14:30:00,224.36,224.48,223.24,223.51,45803.0,214.3296,214.4442,213.2596,213.5176,45803.0
2018-09-26 15:00:00,223.55,223.67,222.74,223.57,82418.0,213.5558,213.6704,212.782,213.5749,82418.0
2018-09-26 15:30:00,223.58,223.58,221.75,222.19,165245.0,213.5844,213.5844,211.8362,212.2566,165245.0
2018-09-27 09:30:00,222.68,224.31,222.68,223.73,72559.0,212.7247,214.2818,212.7247,213.7277,72559.0
2018-09-27 10:00:00,223.73,224.3,223.01,223.13,31656.0,213.7277,214.2722,213.0399,213.1546,31656.0
2018-09-27 10:30:00,222.92,223.39,222.53,223.39,23926.0,212.9539,213.4029,212.5814,213.4029,23926.0
2018-09-27 11:00:00,223.47,223.66,223.12,223.45,56871.0,213.4794,213.6609,213.145,213.4602,56871.0
2018-09-27 11:30:00,223.42,223.49,222.94,223.26,20915.0,213.4316,213.4985,212.973,213.2787,20915.0
2018-09-27 12:00:00,223.27,223.42,223.04,223.2,23219.0,213.2883,213.4316,213.0686,213.2214,23219.0
2018-09-27 12:30:00,223.24,223.37,223.16,223.21,21084.0,213.2596,213.3838,213.1832,213.231,21084.0
2018-09-27 13:00:00,223.19,223.56,222.95,223.5,15200.0,213.2119,213.5653,212.9826,213.508,15200.0
2018-09-27 13:30:00,223.5,223.58,223.32,223.48,21837.0,213.508,213.5844,213.3361,213.4889,21837.0
2018-09-27 14:00:00,223.5,223.5,223.25,223.28,17880.0,213.508,213.508,213.2692,213.2978,17880.0
2018-09-27 14:30:00,223.28,223.46,223.12,223.36,23786.0,213.2978,213.4698,213.145,213.3743,23786.0
2018-09-27 15:00:00,223.34,223.43,222.7,222.73,56668.0,213.3552,213.4411,212.7438,212.7724,56668.0
2018-09-27 15:30:00,222.73,223.25,222.49,222.82,137431.0,212.7724,213.2692,212.5432,212.8584,137431.0
2018-09-28 09:30:00,223.89,224.98,223.5,224.88,125269.0,213.8806,214.9218,213.508,214.8263,125269.0
2018-09-28 10:00:00,224.89,226.1,224.89,225.86,66157.0,214.8359,215.9918,214.8359,215.7625,66157.0
2018-09-28 10:30:00,225.79,226.85,225.58,226.61,51559.0,215.6956,216.7082,215.495,216.479,51559.0
2018-09-28 11:00:00,226.69,227.7,226.67,227.62,102120.0,216.5554,217.5202,216.5363,217.4438,102120.0
2018-09-28 11:30:00,227.63,227.93,227.22,227.3,116452.0,217.4534,217.74,217.0617,217.1381,116452.0
2018-09-28 12:00:00,227.3,227.37,226.7,226.7,23459.0,217.1381,217.205,216.5649,216.5649,23459.0
2018-09-28 12:30:00,226.76,227.63,226.76,227.4,40390.0,216.6223,217.4534,216.6223,217.2337,40390.0
2018-09-28 13:00:00,227.32,227.42,226.55,226.74,40811.0,217.1572,217.2528,216.4217,216.6032,40811.0
2018-09-28 13:30:00,226.76,227.34,226.71,227.13,29719.0,216.6223,217.1763,216.5745,216.9757,29719.0
2018-09-28 14:00:00,227.05,227.1,226.07,226.34,33169.0,216.8993,216.9471,215.9631,216.221,33169.0
2018-09-28 14:30:00,226.34,226.95,226.29,226.85,64051.0,216.221,216.8038,216.1733,216.7082,64051.0
2018-09-28 15:00:00,226.81,227.12,226.8,226.99,55436.0,216.67,216.9662,216.6605,216.842,55436.0
2018-09-28 15:30:00,226.94,227.46,226.74,227.41,207664.0,216.7942,217.291,216.6032,217.2432,207664.0
2018-10-01 09:30:00,228.85,229.8,228.08,228.18,72186.0,218.6188,219.5264,217.8833,217.9788,72186.0
2018-10-01 10:00:00,228.22,228.22,227.74,228.0,45551.0,218.017,218.017,217.5585,217.8068,45551.0
2018-10-01 10:30:00,228.05,228.43,227.92,228.24,29161.0,217.8546,218.2176,217.7304,218.0361,29161.0
2018-10-01 11:00:00,228.2,228.79,227.8,228.79,33890.0,217.9979,218.5615,217.6158,218.5615,33890.0
2018-10-01 11:30:00,228.71,228.89,228.51,228.78,42719.0,218.4851,218.657,218.294,218.552,42719.0
2018-10-01 12:00:00,228.77,228.93,228.31,228.41,20145.0,218.5424,218.6953,218.103,218.1985,20145.0
2018-10-01 12:30:00,228.4,228.46,227.95,228.18,17048.0,218.1889,218.2463,217.7591,217.9788,17048.0
2018-10-01 13:00:00,228.19,228.27,227.8,228.11,20782.0,217.9883,218.0648,217.6158,217.9119,20782.0
2018-10-01 13:30:00,228.07,228.37,228.03,228.11,19407.0,217.8737,218.1603,217.8355,217.9119,19407.0
2018-10-01 14:00:00,228.04,228.1,227.24,227.37,30243.0,217.845,217.9024,217.0808,217.205,30243.0
2018-10-01 14:30:00,227.37,227.55,226.88,227.51,21849.0,217.205,217.3769,216.7369,217.3387,21849.0
2018-10-01 15:00:00,227.53,227.6,226.7,226.78,36057.0,217.3578,217.4247,216.5649,216.6414,36057.0
2018-10-01 15:30:00,226.84,227.86,226.62,227.72,134407.0,216.6987,217.6731,216.4885,217.5393,134407.0
2018-10-02 09:30:00,227.87,227.99,224.57,227.37,55333.0,217.6826,217.7973,214.5302,217.205,55333.0
2018-10-02 10:00:00,227.41,228.05,227.18,228.0,40456.0,217.2432,217.8546,217.0235,217.8068,40456.0
2018-10-02 10:30:00,227.92,228.1,227.43,227.43,51667.0,217.7304,217.9024,217.2623,217.2623,51667.0
2018-10-02 11:00:00,227.43,228.54,227.23,228.0,37540.0,217.2623,218.3227,217.0713,217.8068,37540.0
2018-10-02 11:30:00,228.02,228.5,227.98,228.28,24098.0,217.8259,218.2845,217.7877,218.0743,24098.0
2018-10-02 12:00:00,228.26,228.57,227.81,227.94,24705.0,218.0552,218.3513,217.6253,217.7495,24705.0
2018-10-02 12:30:00,227.97,228.34,227.34,227.62,16972.0,217.7782,218.1316,217.1763,217.4438,16972.0
2018-10-02 13:00:00,227.67,228.04,227.5,227.77,22354.0,217.4916,217.845,217.3292,217.5871,22354.0
2018-10-02 13:30:00,227.89,228.31,227.67,227.78,37621.0,217.7017,218.103,217.4916,217.5967,37621.0
2018-10-02 14:00:00,227.78,228.42,227.76,228.06,32798.0,217.5967,218.2081,217.5776,217.8641,32798.0
2018-10-02 14:30:00,228.03,228.2,227.38,227.62,40688.0,217.8355,217.9979,217.2145,217.4438,40688.0
2018-10-02 15:00:00,227.66,227.67,226.56,226.78,66891.0,217.482,217.4916,216.4312,216.6414,66891.0
2018-10-02 15:30:00,226.8,227.92,226.8,227.62,153202.0,216.6605,217.7304,216.6605,217.4438,153202.0
2018-10-03 09:30:00,230.0,231.36,228.64,231.36,117060.0,219.7174,221.0166,218.4182,221.0166,117060.0
2018-10-03 10:00:00,231.38,231.76,230.91,231.36,77606.0,221.0357,221.3987,220.5867,221.0166,77606.0
2018-10-03 10:30:00,231.37,231.58,229.13,229.24,64745.0,221.0262,221.2268,218.8863,218.9914,64745.0
2018-10-03 11:00:00,229.29,229.53,228.53,229.2,53809.0,219.0392,219.2684,218.3131,218.9532,53809.0
2018-10-03 11:30:00,229.2,229.51,228.81,229.18,27284.0,218.9532,219.2493,218.5806,218.9341,27284.0
2018-10-03 12:00:00,229.2,230.14,229.16,229.92,32007.0,218.9532,219.8512,218.915,219.641,32007.0
2018-10-03 12:30:00,229.92,229.95,229.31,229.46,28084.0,219.641,219.6697,219.0583,219.2016,28084.0
2018-10-03 13:00:00,229.45,230.13,229.41,230.11,37393.0,219.192,219.8416,219.1538,219.8225,37393.0
2018-10-03 13:30:00,230.0,231.24,229.87,231.24,95828.0,219.7174,220.902,219.5932,220.902,95828.0
2018-10-03 14:00:00,231.22,231.84,231.21,231.75,80008.0,220.8829,221.4752,220.8733,221.3892,80008.0
2018-10-03 14:30:00,231.7,231.8,230.63,230.82,67722.0,221.3414,221.4369,220.3193,220.5008,67722.0
2018-10-03 15:00:00,230.82,231.13,230.43,230.8,80954.0,220.5008,220.7969,220.1282,220.4817,80954.0
2018-10-03 15:30:00,230.78,231.68,230.73,231.32,266081.0,220.4625,221.3223,220.4148,220.9784,266081.0
2018-10-04 09:30:00,230.27,230.77,227.67,229.69,75773.0,219.9753,220.453,217.4916,219.4213,75773.0
2018-10-04 10:00:00,229.81,229.81,227.67,227.8,62144.0,219.5359,219.5359,217.4916,217.6158,62144.0
2018-10-04 10:30:00,227.77,228.33,227.29,227.39,35285.0,217.5871,218.1221,217.1286,217.2241,35285.0
2018-10-04 11:00:00,227.44,227.88,226.74,226.98,28431.0,217.2719,217.6922,216.6032,216.8324,28431.0
2018-10-04 11:30:00,227.06,227.4,226.35,226.35,37514.0,216.9089,217.2337,216.2306,216.2306,37514.0
2018-10-04 12:00:00,226.31,226.52,225.26,225.5,39308.0,216.1924,216.393,215.1893,215.4186,39308.0
2018-10-04 12:30:00,225.49,225.94,225.17,225.27,44893.0,215.409,215.8389,215.1034,215.1989,44893.0
2018-10-04 13:00:00,225.33,225.36,224.63,224.67,70795.0,215.2562,215.2849,214.5875,214.6257,70795.0
2018-10-04 13:30:00,224.67,224.67,223.64,223.84,62838.0,214.6257,214.6257,213.6418,213.8328,62838.0
2018-10-04 14:00:00,223.94,224.24,223.4,223.73,59886.0,213.9283,214.2149,213.4125,213.7277,59886.0
2018-10-04 14:30:00,223.7,224.46,223.57,224.31,70778.0,213.6991,214.4251,213.5749,214.2818,70778.0
2018-10-04 15:00:00,224.34,224.94,224.07,224.07,111957.0,214.3105,214.8836,214.0525,214.0525,111957.0
2018-10-04 15:30:00,224.0,224.86,223.62,224.63,237144.0,213.9857,214.8072,213.6226,214.5875,237144.0
2018-10-05 09:30:00,225.04,226.76,222.95,224.54,81052.0,214.9792,216.6223,212.9826,214.5015,81052.0
2018-10-05 10:00:00,224.59,225.95,224.29,225.85,40132.0,214.5493,215.8485,214.2627,215.753,40132.0
2018-10-05 10:30:00,225.83,225.86,224.38,224.4,36691.0,215.7338,215.7625,214.3487,214.3678,36691.0
2018-10-05 11:00:00,224.57,224.7,223.13,223.28,39155.0,214.5302,214.6544,213.1546,213.2978,39155.0
2018-10-05 11:30:00,223.39,223.69,221.96,222.2,44956.0,213.4029,213.6895,212.0369,212.2661,44956.0
2018-10-05 12:00:00,222.21,222.24,221.54,221.88,44796.0,212.2757,212.3043,211.6356,211.9604,44796.0
2018-10-05 12:30:00,221.83,221.88,220.82,221.15,44354.0,211.9127,211.9604,210.9478,211.2631,44354.0
2018-10-05 13:00:00,221.15,221.15,220.34,220.59,32409.0,211.2631,211.2631,210.4893,210.7281,32409.0
2018-10-05 13:30:00,220.65,222.34,220.65,222.25,36859.0,210.7854,212.3999,210.7854,212.3139,36859.0
2018-10-05 14:00:00,222.28,223.21,221.97,223.2,30434.0,212.3426,213.231,212.0464,213.2214,30434.0
2018-10-05 14:30:00,223.13,223.64,222.59,222.97,61811.0,213.1546,213.6418,212.6387,213.0017,61811.0
2018-10-05 15:00:00,223.05,223.7,222.72,223.11,77959.0,213.0781,213.6991,212.7629,213.1354,77959.0
2018-10-05 15:30:00,223.09,223.13,222.2,222.32,200636.0,213.1163,213.1546,212.2661,212.3808,200636.0
2018-10-08 09:30:00,222.42,222.69,220.84,221.73,81822.0,212.4763,212.7342,210.9669,211.8171,81822.0
2018-10-08 10:00:00,221.73,222.06,220.55,221.77,55073.0,211.8171,212.1324,210.6899,211.8554,55073.0
2018-10-08 10:30:00,221.67,221.75,220.44,220.85,37520.0,211.7598,211.8362,210.5848,210.9765,37520.0
2018-10-08 11:00:00,220.79,220.79,218.5,218.54,50163.0,210.9192,210.9192,208.7315,208.7698,50163.0
2018-10-08 11:30:00,218.45,218.6,215.54,217.01,73901.0,208.6838,208.8271,205.9039,207.3082,73901.0
2018-10-08 12:00:00,216.91,216.91,214.59,216.26,84530.0,207.2126,207.2126,204.9964,206.5917,84530.0
2018-10-08 12:30:00,216.25,216.25,213.98,214.01,92211.0,206.5821,206.5821,204.4136,204.4423,92211.0
2018-10-08 13:00:00,214.0,214.89,214.0,214.33,74076.0,204.4327,205.2829,204.4327,204.748,74076.0
2018-10-08 13:30:00,214.28,215.76,214.28,215.08,52012.0,204.7002,206.114,204.7002,205.4644,52012.0
2018-10-08 14:00:00,215.13,216.17,215.04,215.62,74861.0,205.5122,206.5057,205.4262,205.9803,74861.0
2018-10-08 14:30:00,215.71,217.96,215.64,217.15,75928.0,206.0663,208.2157,205.9994,207.4419,75928.0
2018-10-08 15:00:00,217.1,217.91,217.07,217.09,85416.0,207.3941,208.1679,207.3655,207.3846,85416.0
2018-10-08 15:30:00,217.12,218.4,217.12,217.27,291412.0,207.4132,208.636,207.4132,207.5565,291412.0
2018-10-09 09:30:00,218.8,221.48,217.34,220.43,103296.0,209.4633,212.029,208.0656,211.0238,103296.0
2018-10-09 10:00:00,220.58,221.19,219.84,220.72,67726.0,211.1674,211.7514,210.459,211.3014,67726.0
2018-10-09 10:30:00,220.77,221.07,219.56,220.34,127220.0,211.3493,211.6365,210.1909,210.9376,127220.0
2018-10-09 11:00:00,220.29,220.39,219.15,220.37,99015.0,210.8898,210.9855,209.7984,210.9663,99015.0
2018-10-09 11:30:00,220.42,220.83,220.03,220.08,100222.0,211.0142,211.4067,210.6409,210.6887,100222.0
2018-10-09 12:00:00,220.09,220.32,219.45,219.67,90038.0,210.6983,210.9185,210.0856,210.2962,90038.0
2018-10-09 12:30:00,219.52,220.11,219.45,219.7,59830.0,210.1526,210.7174,210.0856,210.3249,59830.0
2018-10-09 13:00:00,219.7,220.11,218.87,219.89,62865.0,210.3249,210.7174,209.5304,210.5068,62865.0
2018-10-09 13:30:00,219.9,220.05,219.35,219.95,34052.0,210.5164,210.66,209.9899,210.5643,34052.0
2018-10-09 14:00:00,219.94,220.17,219.38,219.77,74520.0,210.5547,210.7749,210.0186,210.3919,74520.0
2018-10-09 14:30:00,219.77,220.47,219.05,220.1,131304.0,210.3919,211.0621,209.7027,210.7079,131304.0
2018-10-09 15:00:00,220.09,220.39,219.8,220.14,59388.0,210.6983,210.9855,210.4207,210.7462,59388.0
2018-10-09 15:30:00,220.16,221.06,220.0,220.66,167447.0,210.7653,211.6269,210.6121,211.244,167447.0
2018-10-10 09:30:00,219.5,220.01,214.19,214.66,94240.0,210.1335,210.6217,205.0501,205.5,94240.0
2018-10-10 10:00:00,214.42,215.07,212.87,213.8,96821.0,205.2702,205.8925,203.7864,204.6767,96821.0
2018-10-10 10:30:00,213.98,214.19,212.28,212.38,94082.0,204.849,205.0501,203.2216,203.3173,94082.0
2018-10-10 11:00:00,212.35,212.6,209.92,210.55,166286.0,203.2886,203.5279,200.9623,201.5654,166286.0
2018-10-10 11:30:00,210.58,210.65,209.54,209.76,171268.0,201.5941,201.6611,200.5985,200.8091,171268.0
2018-10-10 12:00:00,209.72,210.27,208.53,209.58,162985.0,200.7708,201.2973,199.6316,200.6368,162985.0
2018-10-10 12:30:00,209.58,209.79,208.35,208.84,95162.0,200.6368,200.8378,199.4593,199.9284,95162.0
2018-10-10 13:00:00,208.76,209.52,207.75,209.0,56138.0,199.8518,200.5793,198.8849,200.0815,56138.0
2018-10-10 13:30:00,209.01,209.83,208.75,209.04,75838.0,200.0911,200.8761,199.8422,200.1198,75838.0
2018-10-10 14:00:00,209.03,209.2,207.87,208.77,87958.0,200.1102,200.273,198.9997,199.8613,87958.0
2018-10-10 14:30:00,208.69,208.79,207.11,208.16,142964.0,199.7848,199.8805,198.2722,199.2774,142964.0
2018-10-10 15:00:00,207.96,208.03,206.37,207.0,128689.0,199.0859,199.1529,197.5638,198.1669,128689.0
2018-10-10 15:30:00,207.0,207.06,204.21,204.41,492316.0,198.1669,198.2243,195.4959,195.6874,492316.0
2018-10-11 09:30:00,204.64,208.41,202.0,208.41,311174.0,195.9076,199.5167,193.3802,199.5167,311174.0
2018-10-11 10:00:00,208.52,208.56,205.04,206.65,106812.0,199.622,199.6603,196.2905,197.8318,106812.0
2018-10-11 10:30:00,206.8,207.14,204.74,204.98,82288.0,197.9754,198.3009,196.0033,196.2331,82288.0
2018-10-11 11:00:00,204.87,205.76,203.85,205.21,129036.0,196.1278,196.9798,195.1513,196.4533,129036.0
2018-10-11 11:30:00,205.25,207.3,203.82,205.72,94304.0,196.4915,198.4541,195.1226,196.9415,94304.0
2018-10-11 12:00:00,205.85,207.23,205.07,206.24,80327.0,197.0659,198.3871,196.3192,197.4393,80327.0
2018-10-11 12:30:00,206.12,206.12,204.18,205.02,87950.0,197.3244,197.3244,195.4672,196.2714,87950.0
2018-10-11 13:00:00,204.89,205.58,204.24,205.41,102336.0,196.1469,196.8075,195.5246,196.6447,102336.0
2018-10-11 13:30:00,205.56,205.56,203.42,203.99,87279.0,196.7883,196.7883,194.7396,195.2853,87279.0
2018-10-11 14:00:00,204.01,204.23,202.75,202.92,135555.0,195.3045,195.5151,194.0982,194.261,135555.0
2018-10-11 14:30:00,202.79,202.97,199.0,201.39,172368.0,194.1365,194.3088,190.5082,192.7963,172368.0
2018-10-11 15:00:00,201.37,204.18,200.99,202.76,202977.0,192.7771,195.4672,192.4133,194.1078,202977.0
2018-10-11 15:30:00,202.73,203.32,200.22,200.69,534241.0,194.0791,194.6439,191.6762,192.1261,534241.0
2018-10-12 09:30:00,208.19,209.56,205.58,209.26,311641.0,199.3061,200.6176,196.8075,200.3304,311641.0
2018-10-12 10:00:00,209.26,211.51,208.91,209.45,244258.0,200.3304,202.4844,199.9954,200.5123,244258.0
2018-10-12 10:30:00,209.44,210.96,209.36,209.94,86876.0,200.5027,201.9579,200.4262,200.9814,86876.0
2018-10-12 11:00:00,210.06,210.8,209.62,210.29,93755.0,201.0963,201.8047,200.6751,201.3165,93755.0
2018-10-12 11:30:00,210.23,210.73,208.59,208.6,70140.0,201.259,201.7377,199.689,199.6986,70140.0
2018-10-12 12:00:00,208.56,209.13,208.27,208.83,78948.0,199.6603,200.206,199.3827,199.9188,78948.0
2018-10-12 12:30:00,208.76,209.4,207.51,209.23,112806.0,199.8518,200.4645,198.6551,200.3017,112806.0
2018-10-12 13:00:00,209.09,210.2,208.86,209.64,74393.0,200.1677,201.2303,199.9475,200.6942,74393.0
2018-10-12 13:30:00,209.52,210.18,208.62,209.61,63037.0,200.5793,201.2112,199.7177,200.6655,63037.0
2018-10-12 14:00:00,209.72,210.11,208.37,210.11,83510.0,200.7708,201.1442,199.4784,201.1442,83510.0
2018-10-12 14:30:00,210.0,210.48,208.87,210.25,61385.0,201.0389,201.4984,199.9571,201.2782,61385.0
2018-10-12 15:00:00,210.26,211.29,209.77,211.11,88880.0,201.2878,202.2738,200.8187,202.1015,88880.0
2018-10-12 15:30:00,211.0,212.4,210.58,211.83,340126.0,201.9962,203.3364,201.5941,202.7908,340126.0
2018-10-15 09:30:00,211.69,211.69,207.71,209.46,93184.0,202.6567,202.6567,198.8466,200.5219,93184.0
2018-10-15 10:00:00,209.48,209.48,208.14,208.56,64134.0,200.541,200.541,199.2582,199.6603,64134.0
2018-10-15 10:30:00,208.37,208.91,207.57,208.66,76909.0,199.4784,199.9954,198.7125,199.756,76909.0
2018-10-15 11:00:00,208.66,210.74,208.66,210.4,68592.0,199.756,201.7473,199.756,201.4218,68592.0
2018-10-15 11:30:00,210.44,210.57,208.7,208.76,51027.0,201.4601,201.5845,199.7943,199.8518,51027.0
2018-10-15 12:00:00,208.8,210.02,208.67,209.69,49193.0,199.8901,201.058,199.7656,200.7421,49193.0
2018-10-15 12:30:00,209.73,210.3,209.22,209.36,21515.0,200.7804,201.3261,200.2921,200.4262,21515.0
2018-10-15 13:00:00,209.32,209.94,209.14,209.25,14339.0,200.3879,200.9814,200.2156,200.3209,14339.0
2018-10-15 13:30:00,209.24,210.51,209.09,210.26,31209.0,200.3113,201.5271,200.1677,201.2878,31209.0
2018-10-15 14:00:00,210.26,210.35,209.11,209.27,89405.0,201.2878,201.3739,200.1868,200.34,89405.0
2018-10-15 14:30:00,209.16,210.66,209.06,210.39,32084.0,200.2347,201.6707,200.139,201.4122,32084.0
2018-10-15 15:00:00,210.36,210.82,209.14,209.23,48757.0,201.3835,201.8239,200.2156,200.3017,48757.0
2018-10-15 15:30:00,209.13,209.62,208.78,208.79,123969.0,200.206,200.6751,199.8709,199.8805,123969.0
2018-10-16 09:30:00,211.63,212.49,209.69,211.31,116928.0,202.5993,203.4226,200.7421,202.293,116928.0
2018-10-16 10:00:00,211.66,211.66,209.7,210.01,93412.0,202.628,202.628,200.7517,201.0484,93412.0
2018-10-16 10:30:00,210.01,211.65,209.86,211.3,90967.0,201.0484,202.6184,200.9048,202.2834,90967.0
2018-10-16 11:00:00,211.39,212.86,211.07,212.59,82059.0,202.3695,203.7768,202.0632,203.5183,82059.0
2018-10-16 11:30:00,212.66,212.74,212.06,212.68,60348.0,203.5853,203.6619,203.0109,203.6045,60348.0
2018-10-16 12:00:00,212.68,213.58,212.45,213.45,58634.0,203.6045,204.4661,203.3843,204.3416,58634.0
2018-10-16 12:30:00,213.35,213.88,213.3,213.88,28895.0,204.2459,204.7533,204.198,204.7533,28895.0
2018-10-16 13:00:00,214.0,214.23,213.77,213.83,28178.0,204.8682,205.0883,204.648,204.7054,28178.0
2018-10-16 13:30:00,213.76,214.07,213.67,213.85,30076.0,204.6384,204.9352,204.5522,204.7246,30076.0
2018-10-16 14:00:00,213.93,214.37,213.65,214.0,52262.0,204.8012,205.2224,204.5331,204.8682,52262.0
2018-10-16 14:30:00,214.13,214.37,213.5,213.84,74313.0,204.9926,205.2224,204.3895,204.715,74313.0
2018-10-16 15:00:00,213.78,214.72,213.74,214.64,41844.0,204.6576,205.5574,204.6193,205.4809,41844.0
2018-10-16 15:30:00,214.71,215.86,214.61,214.91,224496.0,205.5479,206.6488,205.4521,205.7393,224496.0
2018-10-17 09:30:00,215.44,216.43,213.25,215.08,109924.0,206.2467,207.1945,204.1502,205.9021,109924.0
2018-10-17 10:00:00,215.18,215.22,213.97,215.1,71991.0,205.9978,206.0361,204.8394,205.9212,71991.0
2018-10-17 10:30:00,215.25,215.34,214.49,214.94,117966.0,206.0648,206.151,205.3373,205.7681,117966.0
2018-10-17 11:00:00,214.85,215.79,214.55,215.63,48721.0,205.6819,206.5818,205.3947,206.4286,48721.0
2018-10-17 11:30:00,215.64,216.44,214.88,215.99,67534.0,206.4382,207.204,205.7106,206.7732,67534.0
2018-10-17 12:00:00,216.12,216.86,215.64,215.9,70262.0,206.8977,207.6061,206.4382,206.6871,70262.0
2018-10-17 12:30:00,215.86,216.42,215.78,216.37,40360.0,206.6488,207.1849,206.5722,207.137,40360.0
2018-10-17 13:00:00,216.19,217.25,216.08,216.32,192829.0,206.9647,207.9795,206.8594,207.0892,192829.0
2018-10-17 13:30:00,216.34,217.33,216.13,216.72,53204.0,207.1083,208.0561,206.9073,207.4721,53204.0
2018-10-17 14:00:00,216.73,217.04,215.94,216.42,106968.0,207.4817,207.7784,206.7254,207.1849,106968.0
2018-10-17 14:30:00,216.43,217.98,216.34,217.73,88099.0,207.1945,208.6783,207.1083,208.439,88099.0
2018-10-17 15:00:00,217.72,218.43,217.38,218.26,93870.0,208.4294,209.1091,208.1039,208.9464,93870.0
2018-10-17 15:30:00,218.29,218.95,217.93,218.82,337418.0,208.9751,209.6069,208.6305,209.4825,337418.0
2018-10-18 09:30:00,217.44,218.12,216.0,218.12,103046.0,208.1614,208.8124,206.7828,208.8124,103046.0
2018-10-18 10:00:00,217.95,217.95,216.57,216.71,64851.0,208.6496,208.6496,207.3285,207.4625,64851.0
2018-10-18 10:30:00,216.64,217.42,216.3,217.31,46206.0,207.3955,208.1422,207.07,208.0369,46206.0
2018-10-18 11:00:00,217.34,217.42,215.02,215.08,45232.0,208.0656,208.1422,205.8446,205.9021,45232.0
2018-10-18 11:30:00,215.02,215.2,213.59,213.95,40704.0,205.8446,206.017,204.4757,204.8203,40704.0
2018-10-18 12:00:00,213.94,215.0,213.72,214.89,46275.0,204.8107,205.8255,204.6001,205.7202,46275.0
2018-10-18 12:30:00,214.94,215.64,214.67,215.3,55685.0,205.7681,206.4382,205.5096,206.1127,55685.0
2018-10-18 13:00:00,215.29,215.36,213.27,213.5,56575.0,206.1031,206.1701,204.1693,204.3895,56575.0
2018-10-18 13:30:00,213.53,213.77,212.58,212.74,76976.0,204.4182,204.648,203.5088,203.6619,76976.0
2018-10-18 14:00:00,212.65,213.58,212.55,213.21,57423.0,203.5758,204.4661,203.48,204.1119,57423.0
2018-10-18 14:30:00,213.16,213.94,213.06,213.48,52362.0,204.064,204.8107,203.9683,204.3704,52362.0
2018-10-18 15:00:00,213.55,213.64,212.53,212.81,81498.0,204.4374,204.5235,203.4609,203.7289,81498.0
2018-10-18 15:30:00,212.77,213.97,212.4,212.68,286595.0,203.6907,204.8394,203.3364,203.6045,286595.0
2018-10-19 09:30:00,214.97,215.95,213.77,213.77,206242.0,205.7968,206.735,204.648,204.648,206242.0
2018-10-19 10:00:00,214.05,215.0,213.81,214.63,64846.0,204.916,205.8255,204.6863,205.4713,64846.0
2018-10-19 10:30:00,214.69,215.16,213.25,214.04,70580.0,205.5287,205.9787,204.1502,204.9065,70580.0
2018-10-19 11:00:00,214.06,214.48,213.03,213.24,58744.0,204.9256,205.3277,203.9396,204.1406,58744.0
2018-10-19 11:30:00,213.28,213.53,212.21,213.07,64121.0,204.1789,204.4182,203.1545,203.9778,64121.0
2018-10-19 12:00:00,213.25,213.35,210.83,211.32,70542.0,204.1502,204.2459,201.8334,202.3025,70542.0
2018-10-19 12:30:00,211.3,212.28,210.14,212.05,50193.0,202.2834,203.2216,201.1729,203.0014,50193.0
2018-10-19 13:00:00,211.86,212.69,211.15,212.69,47770.0,202.8195,203.6141,202.1398,203.6141,47770.0
2018-10-19 13:30:00,212.59,212.77,211.72,211.76,51138.0,203.5183,203.6907,202.6855,202.7237,51138.0
2018-10-19 14:00:00,211.75,212.0,210.67,211.46,61107.0,202.7142,202.9535,201.6803,202.4366,61107.0
2018-10-19 14:30:00,211.49,211.94,211.24,211.24,57086.0,202.4653,202.8961,202.2259,202.2259,57086.0
2018-10-19 15:00:00,211.34,211.51,210.65,211.35,88947.0,202.3217,202.4844,201.6611,202.3312,88947.0
2018-10-19 15:30:00,211.28,212.03,211.08,211.1,186850.0,202.2642,202.9822,202.0728,202.0919,186850.0
2018-10-22 09:30:00,212.02,213.02,209.17,209.72,84180.0,202.9727,203.93,200.2443,200.7708,84180.0
2018-10-22 10:00:00,209.66,211.4,209.45,211.11,97007.0,200.7134,202.3791,200.5123,202.1015,97007.0
2018-10-22 10:30:00,211.19,214.29,210.83,213.75,114885.0,202.1781,205.1458,201.8334,204.6288,114885.0
2018-10-22 11:00:00,213.68,214.64,213.29,213.99,61950.0,204.5618,205.4809,204.1885,204.8586,61950.0
2018-10-22 11:30:00,213.96,214.15,213.12,213.68,38516.0,204.8299,205.0118,204.0257,204.5618,38516.0
2018-10-22 12:00:00,213.68,214.13,212.88,213.17,29300.0,204.5618,204.9926,203.796,204.0736,29300.0
2018-10-22 12:30:00,213.53,214.25,213.4,213.88,30871.0,204.4182,205.1075,204.2938,204.7533,30871.0
2018-10-22 13:00:00,213.95,214.37,213.2,213.4,77799.0,204.8203,205.2224,204.1023,204.2938,77799.0
2018-10-22 13:30:00,213.38,213.97,212.69,212.69,38368.0,204.2746,204.8394,203.6141,203.6141,38368.0
2018-10-22 14:00:00,212.66,213.1,212.31,212.31,23660.0,203.5853,204.0066,203.2503,203.2503,23660.0
2018-10-22 14:30:00,212.25,213.52,212.25,213.28,32023.0,203.1928,204.4086,203.1928,204.1789,32023.0
2018-10-22 15:00:00,213.26,214.07,213.18,213.69,49841.0,204.1597,204.9352,204.0832,204.5714,49841.0
2018-10-22 15:30:00,213.66,214.19,213.26,213.26,117576.0,204.5427,205.0501,204.1597,204.1597,117576.0
2018-10-23 09:30:00,209.53,210.34,208.21,208.69,115348.0,200.5889,201.3643,199.3252,199.7848,115348.0
2018-10-23 10:00:00,208.32,208.32,205.37,205.89,94572.0,199.4305,199.4305,196.6064,197.1042,94572.0
2018-10-23 10:30:00,206.02,206.39,205.2,205.34,79587.0,197.2287,197.5829,196.4437,196.5777,79587.0
2018-10-23 11:00:00,205.27,206.39,204.32,206.11,103218.0,196.5107,197.5829,195.6012,197.3148,103218.0
2018-10-23 11:30:00,206.0,206.35,205.41,205.41,46135.0,197.2095,197.5446,196.6447,196.6447,46135.0
2018-10-23 12:00:00,205.51,208.3,205.45,208.04,56373.0,196.7404,199.4114,196.683,199.1625,56373.0
2018-10-23 12:30:00,208.04,208.81,207.79,207.95,60754.0,199.1625,199.8996,198.9232,199.0763,60754.0
2018-10-23 13:00:00,207.88,208.53,207.76,208.17,40727.0,199.0093,199.6316,198.8944,199.2869,40727.0
2018-10-23 13:30:00,208.32,208.52,206.99,207.2,38709.0,199.4305,199.622,198.1573,198.3583,38709.0
2018-10-23 14:00:00,207.33,209.13,207.12,208.73,155650.0,198.4828,200.206,198.2817,199.823,155650.0
2018-10-23 14:30:00,208.85,209.38,208.79,209.21,46241.0,199.9379,200.4453,199.8805,200.2826,46241.0
2018-10-23 15:00:00,209.22,209.76,208.69,208.98,98108.0,200.2921,200.8091,199.7848,200.0624,98108.0
2018-10-23 15:30:00,209.08,209.13,208.41,208.94,180296.0,200.1581,200.206,199.5167,200.0241,180296.0
2018-10-24 09:30:00,208.23,210.17,207.53,209.98,106556.0,199.3444,201.2016,198.6743,201.0197,106556.0
2018-10-24 10:00:00,209.66,211.16,209.18,210.1,63551.0,200.7134,202.1494,200.2538,201.1346,63551.0
2018-10-24 10:30:00,209.97,210.69,209.82,210.15,37299.0,201.0101,201.6994,200.8665,201.1825,37299.0
2018-10-24 11:00:00,210.03,210.32,207.8,207.8,59874.0,201.0676,201.3452,198.9327,198.9327,59874.0
2018-10-24 11:30:00,207.96,209.55,207.46,209.23,55124.0,199.0859,200.6081,198.6072,200.3017,55124.0
2018-10-24 12:00:00,209.45,209.63,208.62,208.77,35915.0,200.5123,200.6846,199.7177,199.8613,35915.0
2018-10-24 12:30:00,208.75,209.04,207.84,208.68,37448.0,199.8422,200.1198,198.971,199.7752,37448.0
2018-10-24 13:00:00,208.6,208.66,206.73,207.36,27566.0,199.6986,199.756,197.9084,198.5115,27566.0
2018-10-24 13:30:00,207.32,207.74,206.2,206.42,54327.0,198.4732,198.8753,197.401,197.6116,54327.0
2018-10-24 14:00:00,206.34,206.83,205.38,206.71,36103.0,197.535,198.0041,196.616,197.8892,36103.0
2018-10-24 14:30:00,206.82,206.82,205.42,205.87,52825.0,197.9945,197.9945,196.6543,197.0851,52825.0
2018-10-24 15:00:00,205.87,205.87,203.76,203.76,106096.0,197.0851,197.0851,195.0651,195.0651,106096.0
2018-10-24 15:30:00,203.76,204.2,201.27,201.42,329414.0,195.0651,195.4864,192.6814,192.825,329414.0
2018-10-25 09:30:00,204.32,205.47,202.8,205.46,71136.0,195.6012,196.7022,194.1461,196.6926,71136.0
2018-10-25 10:00:00,205.3,206.16,202.79,205.07,72309.0,196.5394,197.3627,194.1365,196.3192,72309.0
2018-10-25 10:30:00,205.22,206.67,205.04,205.52,106640.0,196.4628,197.851,196.2905,196.75,106640.0
2018-10-25 11:00:00,205.57,206.95,205.1,206.67,68686.0,196.7979,198.119,196.3479,197.851,68686.0
2018-10-25 11:30:00,206.8,207.23,206.1,206.41,35160.0,197.9754,198.3871,197.3053,197.602,35160.0
2018-10-25 12:00:00,206.52,206.53,205.13,205.6,34204.0,197.7074,197.7169,196.3767,196.8266,34204.0
2018-10-25 12:30:00,205.39,206.46,205.38,205.91,20965.0,196.6256,197.6499,196.616,197.1234,20965.0
2018-10-25 13:00:00,205.98,206.38,205.38,205.83,30558.0,197.1904,197.5733,196.616,197.0468,30558.0
2018-10-25 13:30:00,205.78,206.84,205.31,206.53,35133.0,196.9989,198.0137,196.549,197.7169,35133.0
2018-10-25 14:00:00,206.36,207.31,206.2,206.93,37500.0,197.5542,198.4636,197.401,198.0999,37500.0
2018-10-25 14:30:00,206.97,208.15,206.91,207.59,71018.0,198.1381,199.2678,198.0807,198.7317,71018.0
2018-10-25 15:00:00,207.65,208.08,207.4,207.82,101790.0,198.7891,199.2008,198.5498,198.9519,101790.0
2018-10-25 15:30:00,207.84,208.19,207.09,207.66,220367.0,198.971,199.3061,198.253,198.7987,220367.0
2018-10-26 09:30:00,200.97,204.5,200.52,203.53,91868.0,192.3942,195.7735,191.9634,194.8449,91868.0
2018-10-26 10:00:00,203.37,203.39,201.1,201.91,35291.0,194.6918,194.7109,192.5186,193.2941,35291.0
2018-10-26 10:30:00,201.93,202.2,199.55,199.81,83736.0,193.3132,193.5717,191.0348,191.2837,83736.0
2018-10-26 11:00:00,199.78,202.33,199.65,202.03,34100.0,191.255,193.6961,191.1305,193.4089,34100.0
2018-10-26 11:30:00,202.05,202.83,201.69,202.46,66513.0,193.4281,194.1748,193.0835,193.8206,66513.0
2018-10-26 12:00:00,202.46,203.63,202.46,202.71,43398.0,193.8206,194.9407,193.8206,194.0599,43398.0
2018-10-26 12:30:00,202.67,205.22,202.53,204.32,49881.0,194.0216,196.4628,193.8876,195.6012,49881.0
2018-10-26 13:00:00,204.44,205.31,204.07,204.13,50016.0,195.7161,196.549,195.3619,195.4193,50016.0
2018-10-26 13:30:00,204.13,204.13,202.58,203.56,36721.0,195.4193,195.4193,193.9355,194.8737,36721.0
2018-10-26 14:00:00,203.64,203.76,202.19,203.47,46288.0,194.9502,195.0651,193.5621,194.7875,46288.0
2018-10-26 14:30:00,203.42,204.02,201.51,201.72,61603.0,194.7396,195.314,192.9111,193.1122,61603.0
2018-10-26 15:00:00,201.56,202.84,200.85,202.16,57918.0,192.959,194.1844,192.2793,193.5334,57918.0
2018-10-26 15:30:00,202.05,203.35,201.26,202.02,189030.0,193.4281,194.6726,192.6718,193.3994,189030.0
2018-10-29 09:30:00,206.35,208.2,204.0,206.48,76355.0,197.5446,199.3157,195.2949,197.6691,76355.0
2018-10-29 10:00:00,206.57,207.58,205.58,206.38,51123.0,197.7552,198.7221,196.8075,197.5733,51123.0
2018-10-29 10:30:00,206.32,206.36,204.86,205.06,53407.0,197.5159,197.5542,196.1182,196.3097,53407.0
2018-10-29 11:00:00,205.14,205.86,204.38,204.99,44642.0,196.3862,197.0755,195.6587,196.2426,44642.0
2018-10-29 11:30:00,204.85,205.88,204.57,204.8,53355.0,196.1086,197.0947,195.8406,196.0607,53355.0
2018-10-29 12:00:00,204.83,204.9,203.15,203.34,73508.0,196.0895,196.1565,194.4812,194.663,73508.0
2018-10-29 12:30:00,203.12,203.87,202.59,202.95,50655.0,194.4524,195.1704,193.9451,194.2897,50655.0
2018-10-29 13:00:00,202.92,204.15,202.92,203.28,41364.0,194.261,195.4385,194.261,194.6056,41364.0
2018-10-29 13:30:00,203.37,204.13,202.63,202.73,35335.0,194.6918,195.4193,193.9833,194.0791,35335.0
2018-10-29 14:00:00,202.8,202.88,200.82,201.13,53425.0,194.1461,194.2227,192.2506,192.5474,53425.0
2018-10-29 14:30:00,201.06,202.07,200.75,201.27,67881.0,192.4803,193.4472,192.1836,192.6814,67881.0
2018-10-29 15:00:00,201.29,201.29,198.51,198.67,141592.0,192.7005,192.7005,190.0392,190.1923,141592.0
2018-10-29 15:30:00,198.6,200.93,196.4,200.79,277117.0,190.1253,192.3559,188.0192,192.2219,277117.0
2018-10-30 09:30:00,200.88,203.73,199.59,203.2,75788.0,192.308,195.0364,191.0731,194.529,75788.0
2018-10-30 10:00:00,202.8,203.14,201.04,201.9,62907.0,194.1461,194.4716,192.4612,193.2845,62907.0
2018-10-30 10:30:00,201.9,202.78,199.91,201.76,59387.0,193.2845,194.1269,191.3794,193.1505,59387.0
2018-10-30 11:00:00,201.79,203.27,201.44,202.68,48526.0,193.1792,194.596,192.8441,194.0312,48526.0
2018-10-30 11:30:00,202.79,203.86,202.51,202.95,100750.0,194.1365,195.1609,193.8685,194.2897,100750.0
2018-10-30 12:00:00,202.99,204.21,202.85,203.79,56287.0,194.328,195.4959,194.194,195.0938,56287.0
2018-10-30 12:30:00,203.69,203.91,202.37,202.46,49113.0,194.9981,195.2087,193.7344,193.8206,49113.0
2018-10-30 13:00:00,202.21,202.48,200.28,200.87,111107.0,193.5813,193.8397,191.7336,192.2984,111107.0
2018-10-30 13:30:00,200.91,201.12,199.46,200.97,48839.0,192.3367,192.5378,190.9486,192.3942,48839.0
2018-10-30 14:00:00,201.11,201.12,199.69,200.41,80151.0,192.5282,192.5378,191.1688,191.8581,80151.0
2018-10-30 14:30:00,200.38,202.2,200.02,202.14,59968.0,191.8294,193.5717,191.4847,193.5143,59968.0
2018-10-30 15:00:00,202.13,202.59,201.2,202.18,91450.0,193.5047,193.9451,192.6144,193.5525,91450.0
2018-10-30 15:30:00,202.28,202.92,201.65,202.79,139423.0,193.6483,194.261,193.0452,194.1365,139423.0
2018-10-31 09:30:00,205.39,208.35,205.08,208.33,144737.0,196.6256,199.4593,196.3288,199.4401,144737.0
2018-10-31 10:00:00,208.22,209.75,207.81,209.75,62650.0,199.3348,200.7995,198.9423,200.7995,62650.0
2018-10-31 10:30:00,209.61,210.08,208.44,208.71,46482.0,200.6655,201.1154,199.5454,199.8039,46482.0
2018-10-31 11:00:00,208.77,210.0,207.91,209.82,32898.0,199.8613,201.0389,199.038,200.8665,32898.0
2018-10-31 11:30:00,209.82,209.91,207.62,208.55,42629.0,200.8665,200.9527,198.7604,199.6507,42629.0
2018-10-31 12:00:00,208.65,209.38,208.06,209.02,35216.0,199.7465,200.4453,199.1816,200.1007,35216.0
2018-10-31 12:30:00,209.0,209.95,208.89,209.7,20354.0,200.0815,200.991,199.9762,200.7517,20354.0
2018-10-31 13:00:00,209.71,211.0,209.5,210.47,51741.0,200.7612,201.9962,200.5602,201.4888,51741.0
2018-10-31 13:30:00,210.5,211.05,210.05,210.84,25388.0,201.5175,202.044,201.0867,201.843,25388.0
2018-10-31 14:00:00,210.88,211.47,210.56,211.15,50685.0,201.8813,202.4461,201.575,202.1398,50685.0
2018-10-31 14:30:00,211.24,211.79,210.82,211.79,43289.0,202.2259,202.7525,201.8239,202.7525,43289.0
2018-10-31 15:00:00,211.7,212.77,211.6,212.3,184221.0,202.6663,203.6907,202.5706,203.2407,184221.0
2018-10-31 15:30:00,212.25,212.42,210.69,210.99,253741.0,203.1928,203.3556,201.6994,201.9866,253741.0
2018-11-01 09:30:00,210.81,211.2,208.58,209.48,105393.0,201.8143,202.1876,199.6794,200.541,105393.0
2018-11-01 10:00:00,209.26,209.47,207.81,208.48,91489.0,200.3304,200.5315,198.9423,199.5837,91489.0
2018-11-01 10:30:00,208.55,210.49,208.41,209.77,53513.0,199.6507,201.5079,199.5167,200.8187,53513.0
2018-11-01 11:00:00,209.82,210.68,209.35,210.65,49544.0,200.8665,201.6898,200.4166,201.6611,49544.0
2018-11-01 11:30:00,210.7,210.9,210.11,210.24,48586.0,201.709,201.9004,201.1442,201.2686,48586.0
2018-11-01 12:00:00,210.2,211.0,210.0,210.73,90744.0,201.2303,201.9962,201.0389,201.7377,90744.0
2018-11-01 12:30:00,210.72,211.09,210.13,210.85,38271.0,201.7281,202.0823,201.1633,201.8526,38271.0
2018-11-01 13:00:00,210.86,211.62,210.65,211.32,31730.0,201.8622,202.5897,201.6611,202.3025,31730.0
2018-11-01 13:30:00,211.36,211.66,210.76,210.94,35126.0,202.3408,202.628,201.7664,201.9387,35126.0
2018-11-01 14:00:00,211.0,211.61,210.72,211.59,49495.0,201.9962,202.5801,201.7281,202.561,49495.0
2018-11-01 14:30:00,211.5,211.61,210.98,211.28,38892.0,202.4748,202.5801,201.977,202.2642,38892.0
2018-11-01 15:00:00,211.32,211.88,211.21,211.87,82776.0,202.3025,202.8386,202.1972,202.8291,82776.0
2018-11-01 15:30:00,211.87,212.59,211.75,212.34,234718.0,202.8291,203.5183,202.7142,203.279,234718.0
2018-11-02 09:30:00,212.95,215.73,212.21,214.45,167217.0,203.863,206.5243,203.1545,205.299,167217.0
2018-11-02 10:00:00,214.44,215.02,213.49,213.84,84340.0,205.2894,205.8446,204.3799,204.715,84340.0
2018-11-02 10:30:00,213.68,214.07,212.52,213.05,115628.0,204.5618,204.9352,203.4513,203.9587,115628.0
2018-11-02 11:00:00,213.16,213.91,212.47,213.42,90575.0,204.064,204.782,203.4035,204.3129,90575.0
2018-11-02 11:30:00,213.39,213.86,213.0,213.86,58848.0,204.2842,204.7341,203.9108,204.7341,58848.0
2018-11-02 12:00:00,213.77,213.87,212.76,213.57,74313.0,204.648,204.7437,203.6811,204.4565,74313.0
2018-11-02 12:30:00,213.45,213.72,212.7,213.38,152131.0,204.3416,204.6001,203.6236,204.2746,152131.0
2018-11-02 13:00:00,213.21,213.37,212.91,213.28,127859.0,204.1119,204.265,203.8247,204.1789,127859.0
2018-11-02 13:30:00,213.16,213.38,212.87,213.28,93351.0,204.064,204.2746,203.7864,204.1789,93351.0
2018-11-02 14:00:00,213.24,213.81,211.68,213.81,165883.0,204.1406,204.6863,202.6472,204.6863,165883.0
2018-11-02 14:30:00,213.59,213.78,212.64,212.79,67423.0,204.4757,204.6576,203.5662,203.7098,67423.0
2018-11-02 15:00:00,212.88,213.32,212.13,212.64,82611.0,203.796,204.2172,203.078,203.5662,82611.0
2018-11-02 15:30:00,212.62,213.94,212.25,212.89,295182.0,203.5471,204.8107,203.1928,203.8055,295182.0
2018-11-05 09:30:00,213.94,214.87,213.04,213.26,100452.0,204.8107,205.701,203.9491,204.1597,100452.0
2018-11-05 10:00:00,213.2,213.63,211.32,211.58,58045.0,204.1023,204.514,202.3025,202.5514,58045.0
2018-11-05 10:30:00,211.59,213.83,211.59,213.43,36476.0,202.561,204.7054,202.561,204.3225,36476.0
2018-11-05 11:00:00,213.52,213.8,212.34,212.64,59033.0,204.4086,204.6767,203.279,203.5662,59033.0
2018-11-05 11:30:00,212.74,213.39,212.2,213.34,62237.0,203.6619,204.2842,203.145,204.2363,62237.0
2018-11-05 12:00:00,213.28,213.93,212.94,213.68,28821.0,204.1789,204.8012,203.8534,204.5618,28821.0
2018-11-05 12:30:00,213.59,213.68,212.77,213.08,46488.0,204.4757,204.5618,203.6907,203.9874,46488.0
2018-11-05 13:00:00,213.18,213.35,212.41,213.05,48949.0,204.0832,204.2459,203.346,203.9587,48949.0
2018-11-05 13:30:00,213.03,213.07,212.32,212.56,30185.0,203.9396,203.9778,203.2599,203.4896,30185.0
2018-11-05 14:00:00,212.52,213.58,212.18,213.58,34624.0,203.4513,204.4661,203.1258,204.4661,34624.0
2018-11-05 14:30:00,213.59,214.03,213.46,213.6,34484.0,204.4757,204.8969,204.3512,204.4852,34484.0
2018-11-05 15:00:00,213.6,214.12,213.54,213.9,94514.0,204.4852,204.983,204.4278,204.7724,94514.0
2018-11-05 15:30:00,213.9,214.82,213.9,214.44,158530.0,204.7724,205.6532,204.7724,205.2894,158530.0
2018-11-06 09:30:00,213.82,216.15,212.57,215.29,87878.0,204.6958,206.9264,203.4992,206.1031,87878.0
2018-11-06 10:00:00,215.02,215.72,214.7,215.09,66292.0,205.8446,206.5148,205.5383,205.9117,66292.0
2018-11-06 10:30:00,214.98,215.18,213.82,213.82,82283.0,205.8063,205.9978,204.6958,204.6958,82283.0
2018-11-06 11:00:00,213.97,214.35,212.93,213.65,81050.0,204.8394,205.2032,203.8438,204.5331,81050.0
2018-11-06 11:30:00,213.74,214.45,213.55,214.31,35565.0,204.6193,205.299,204.4374,205.1649,35565.0
2018-11-06 12:00:00,214.25,214.94,214.0,214.63,22240.0,205.1075,205.7681,204.8682,205.4713,22240.0
2018-11-06 12:30:00,214.62,215.15,214.61,214.75,29767.0,205.4617,205.9691,205.4521,205.5862,29767.0
2018-11-06 13:00:00,214.6,214.9,213.91,214.01,46928.0,205.4426,205.7298,204.782,204.8777,46928.0
2018-11-06 13:30:00,213.92,214.25,213.77,213.98,46320.0,204.7916,205.1075,204.648,204.849,46320.0
2018-11-06 14:00:00,213.9,213.97,211.61,211.73,53660.0,204.7724,204.8394,202.5801,202.695,53660.0
2018-11-06 14:30:00,211.72,212.39,211.37,212.06,111259.0,202.6855,203.3269,202.3504,203.0109,111259.0
2018-11-06 15:00:00,212.09,213.11,211.91,213.11,46222.0,203.0397,204.0161,202.8673,204.0161,46222.0
2018-11-06 15:30:00,213.14,213.95,212.72,213.83,108877.0,204.0449,204.8203,203.6428,204.7054,108877.0
2018-11-07 09:30:00,215.69,218.55,215.02,217.87,100683.0,206.486,209.224,205.8446,208.573,100683.0
2018-11-07 10:00:00,217.87,219.41,217.78,219.18,47042.0,208.573,210.0473,208.4869,209.8271,47042.0
2018-11-07 10:30:00,219.25,220.48,219.05,220.03,117750.0,209.8941,211.0716,209.7027,210.6409,117750.0
2018-11-07 11:00:00,220.06,220.33,219.36,220.14,28371.0,210.6696,210.928,209.9994,210.7462,28371.0
2018-11-07 11:30:00,220.2,221.16,219.9,221.06,26155.0,210.8036,211.7226,210.5164,211.6269,26155.0
2018-11-07 12:00:00,221.05,221.18,220.18,220.26,26806.0,211.6173,211.7418,210.7844,210.861,26806.0
2018-11-07 12:30:00,220.25,221.22,220.25,221.09,18629.0,210.8515,211.7801,210.8515,211.6556,18629.0
2018-11-07 13:00:00,221.13,221.5,220.97,221.31,13896.0,211.6939,212.0481,211.5407,211.8662,13896.0
2018-11-07 13:30:00,221.41,221.41,220.25,220.77,17497.0,211.962,211.962,210.8515,211.3493,17497.0
2018-11-07 14:00:00,220.75,221.16,220.54,220.92,29756.0,211.3301,211.7226,211.1291,211.4929,29756.0
2018-11-07 14:30:00,220.95,221.32,220.64,220.71,27618.0,211.5216,211.8758,211.2248,211.2918,27618.0
2018-11-07 15:00:00,220.62,221.36,220.62,221.18,32282.0,211.2057,211.9141,211.2057,211.7418,32282.0
2018-11-07 15:30:00,221.18,221.89,221.09,221.86,153618.0,211.7418,212.4215,211.6556,212.3928,153618.0
2018-11-08 09:30:00,220.71,221.96,220.07,221.73,55508.0,211.2918,212.4885,210.6791,212.2683,55508.0
2018-11-08 10:00:00,221.72,222.57,220.98,221.98,51758.0,212.2587,213.0725,211.5503,212.5076,51758.0
2018-11-08 10:30:00,221.87,221.95,221.1,221.79,58954.0,212.4023,212.4789,211.6652,212.3257,58954.0
2018-11-08 11:00:00,221.92,222.45,221.3,221.44,16075.0,212.4502,212.9576,211.8567,211.9907,16075.0
2018-11-08 11:30:00,221.51,222.5,221.47,222.06,29666.0,212.0577,213.0055,212.0194,212.5842,29666.0
2018-11-08 12:00:00,221.98,222.79,221.67,222.37,41467.0,212.5076,213.2831,212.2109,212.881,41467.0
2018-11-08 12:30:00,222.3,222.47,221.65,221.9,21248.0,212.814,212.9767,212.1917,212.4311,21248.0
2018-11-08 13:00:00,221.91,222.03,220.85,220.85,31538.0,212.4406,212.5555,211.4259,211.4259,31538.0
2018-11-08 13:30:00,220.77,221.31,220.68,221.31,33000.0,211.3493,211.8662,211.2631,211.8662,33000.0
2018-11-08 14:00:00,221.4,222.2,221.05,221.47,14426.0,211.9524,212.7183,211.6173,212.0194,14426.0
2018-11-08 14:30:00,221.44,221.68,220.96,221.47,14773.0,211.9907,212.2204,211.5312,212.0194,14773.0
2018-11-08 15:00:00,221.41,222.56,221.24,222.37,76714.0,211.962,213.0629,211.7992,212.881,76714.0
2018-11-08 15:30:00,222.48,223.31,222.16,223.27,135693.0,212.9863,213.7809,212.68,213.7426,135693.0
2018-11-09 09:30:00,222.89,223.41,221.24,222.62,134667.0,213.3788,213.8766,211.7992,213.1203,134667.0
2018-11-09 10:00:00,222.76,223.08,221.44,222.56,60214.0,213.2544,213.5607,211.9907,213.0629,60214.0
2018-11-09 10:30:00,222.47,223.18,222.14,222.47,47502.0,212.9767,213.6564,212.6608,212.9767,47502.0
2018-11-09 11:00:00,222.52,222.86,221.69,222.57,47192.0,213.0246,213.3501,212.23,213.0725,47192.0
2018-11-09 11:30:00,222.55,222.78,221.49,221.53,39969.0,213.0533,213.2735,212.0385,212.0768,39969.0
2018-11-09 12:00:00,221.55,222.35,221.19,221.9,180407.0,212.096,212.8619,211.7514,212.4311,180407.0
2018-11-09 12:30:00,221.84,222.17,221.65,221.91,110825.0,212.3736,212.6895,212.1917,212.4406,110825.0
2018-11-09 13:00:00,221.91,222.01,220.63,221.15,158402.0,212.4406,212.5364,211.2152,211.7131,158402.0
2018-11-09 13:30:00,221.14,221.14,219.28,219.3,63398.0,211.7035,211.7035,209.9229,209.942,63398.0
2018-11-09 14:00:00,219.3,219.77,219.05,219.3,27126.0,209.942,210.3919,209.7027,209.942,27126.0
2018-11-09 14:30:00,219.35,220.92,219.35,220.68,54330.0,209.9899,211.4929,209.9899,211.2631,54330.0
2018-11-09 15:00:00,220.78,222.28,220.74,222.11,62917.0,211.3588,212.7948,211.3206,212.6321,62917.0
2018-11-09 15:30:00,222.0,222.84,221.92,222.16,103107.0,212.5268,213.3309,212.4502,212.68,103107.0
2018-11-12 09:30:00,221.48,221.48,218.85,220.45,80304.0,212.029,212.029,209.5112,211.0429,80304.0
2018-11-12 10:00:00,220.48,220.48,217.83,217.83,87894.0,211.0716,211.0716,208.5347,208.5347,87894.0
2018-11-12 10:30:00,217.82,218.06,215.19,215.48,87665.0,208.5252,208.7549,206.0074,206.285,87665.0
2018-11-12 11:00:00,215.38,215.48,214.25,214.73,78853.0,206.1893,206.285,205.1075,205.567,78853.0
2018-11-12 11:30:00,214.71,216.06,214.54,215.71,54868.0,205.5479,206.8403,205.3851,206.5052,54868.0
2018-11-12 12:00:00,215.76,216.62,215.36,215.37,63455.0,206.5531,207.3764,206.1701,206.1797,63455.0
2018-11-12 12:30:00,215.38,215.56,214.58,214.68,66777.0,206.1893,206.3616,205.4234,205.5191,66777.0
2018-11-12 13:00:00,214.8,214.84,213.22,213.73,88020.0,205.634,205.6723,204.1214,204.6097,88020.0
2018-11-12 13:30:00,213.67,215.22,213.24,214.82,77301.0,204.5522,206.0361,204.1406,205.6532,77301.0
2018-11-12 14:00:00,214.86,215.79,214.49,214.93,60429.0,205.6915,206.5818,205.3373,205.7585,60429.0
2018-11-12 14:30:00,214.9,215.56,214.38,214.44,81263.0,205.7298,206.3616,205.2319,205.2894,81263.0
2018-11-12 15:00:00,214.43,214.86,213.72,214.15,121980.0,205.2798,205.6915,204.6001,205.0118,121980.0
2018-11-12 15:30:00,214.13,214.16,212.62,212.78,244933.0,204.9926,205.0213,203.5471,203.7002,244933.0
2018-11-13 09:30:00,213.93,215.91,213.34,213.74,153680.0,204.8012,206.6967,204.2363,204.6193,153680.0
2018-11-13 10:00:00,213.72,215.22,212.05,212.84,131520.0,204.6001,206.0361,203.0014,203.7577,131520.0
2018-11-13 10:30:00,212.9,214.29,212.49,213.51,61227.0,203.8151,205.1458,203.4226,204.3991,61227.0
2018-11-13 11:00:00,213.59,216.38,213.57,215.45,69618.0,204.4757,207.1466,204.4565,206.2563,69618.0
2018-11-13 11:30:00,215.41,215.59,214.39,214.56,56329.0,206.218,206.3903,205.2415,205.4043,56329.0
2018-11-13 12:00:00,214.65,215.23,214.07,214.54,38853.0,205.4904,206.0457,204.9352,205.3851,38853.0
2018-11-13 12:30:00,214.56,214.6,213.42,213.83,31671.0,205.4043,205.4426,204.3129,204.7054,31671.0
2018-11-13 13:00:00,213.89,214.4,213.36,213.68,41114.0,204.7629,205.2511,204.2555,204.5618,41114.0
2018-11-13 13:30:00,213.68,214.86,213.67,214.06,27445.0,204.5618,205.6915,204.5522,204.9256,27445.0
2018-11-13 14:00:00,214.03,214.16,212.41,213.25,31229.0,204.8969,205.0213,203.346,204.1502,31229.0
2018-11-13 14:30:00,213.19,213.66,212.5,213.23,31077.0,204.0927,204.5427,203.4322,204.131,31077.0
2018-11-13 15:00:00,213.16,214.13,212.51,213.05,60995.0,204.064,204.9926,203.4417,203.9587,60995.0
2018-11-13 15:30:00,212.98,214.6,212.59,212.84,253369.0,203.8917,205.4426,203.5183,203.7577,253369.0
2018-11-14 09:30:00,214.87,216.31,213.33,214.09,48814.0,205.701,207.0796,204.2268,204.9543,48814.0
2018-11-14 10:00:00,214.17,214.17,212.2,213.01,45852.0,205.0309,205.0309,203.145,203.9204,45852.0
2018-11-14 10:30:00,212.96,214.29,212.36,212.97,33429.0,203.8725,205.1458,203.2981,203.8821,33429.0
2018-11-14 11:00:00,212.67,212.69,211.13,211.45,35327.0,203.5949,203.6141,202.1206,202.427,35327.0
2018-11-14 11:30:00,211.46,211.67,210.79,211.66,50311.0,202.4366,202.6376,201.7951,202.628,50311.0
2018-11-14 12:00:00,211.76,211.79,210.22,210.55,68652.0,202.7237,202.7525,201.2495,201.5654,68652.0
2018-11-14 12:30:00,210.57,210.72,209.66,209.86,54014.0,201.5845,201.7281,200.7134,200.9048,54014.0
2018-11-14 13:00:00,209.88,210.59,209.3,210.02,31218.0,200.924,201.6037,200.3687,201.058,31218.0
2018-11-14 13:30:00,209.94,210.04,208.82,209.41,51066.0,200.9814,201.0771,199.9092,200.474,51066.0
2018-11-14 14:00:00,209.36,210.3,208.17,209.77,36060.0,200.4262,201.3261,199.2869,200.8187,36060.0
2018-11-14 14:30:00,209.59,211.14,209.36,210.99,33774.0,200.6463,202.1302,200.4262,201.9866,33774.0
2018-11-14 15:00:00,210.91,211.67,210.71,210.93,70771.0,201.91,202.6376,201.7186,201.9292,70771.0
2018-11-14 15:30:00,210.87,210.98,209.12,209.47,153160.0,201.8717,201.977,200.1964,200.5315,153160.0
2018-11-15 09:30:00,208.79,210.34,207.89,209.01,62096.0,199.8805,201.3643,199.0189,200.0911,62096.0
2018-11-15 10:00:00,208.8,209.98,208.49,208.61,46937.0,199.8901,201.0197,199.5933,199.7082,46937.0
2018-11-15 10:30:00,208.57,209.79,207.67,209.26,51724.0,199.6699,200.8378,198.8083,200.3304,51724.0
2018-11-15 11:00:00,209.31,211.61,208.92,211.42,65330.0,200.3783,202.5801,200.0049,202.3983,65330.0
2018-11-15 11:30:00,211.38,211.77,210.67,210.99,44692.0,202.36,202.7333,201.6803,201.9866,44692.0
2018-11-15 12:00:00,211.04,211.26,209.96,210.72,29025.0,202.0345,202.2451,201.0006,201.7281,29025.0
2018-11-15 12:30:00,210.59,211.49,210.0,210.41,29305.0,201.6037,202.4653,201.0389,201.4314,29305.0
2018-11-15 13:00:00,210.34,212.44,210.14,212.13,58839.0,201.3643,203.3747,201.1729,203.078,58839.0
2018-11-15 13:30:00,212.14,213.35,212.13,213.09,50986.0,203.0875,204.2459,203.078,203.997,50986.0
2018-11-15 14:00:00,213.19,214.1,212.62,214.1,67060.0,204.0927,204.9639,203.5471,204.9639,67060.0
2018-11-15 14:30:00,214.3,214.6,213.52,213.98,31557.0,205.1554,205.4426,204.4086,204.849,31557.0
2018-11-15 15:00:00,213.9,214.32,212.51,213.26,75047.0,204.7724,205.1745,203.4417,204.1597,75047.0
2018-11-15 15:30:00,213.27,215.19,213.26,214.54,174910.0,204.1693,206.0074,204.1597,205.3851,174910.0
2018-11-16 09:30:00,213.01,214.35,211.5,213.31,138417.0,203.9204,205.2032,202.4748,204.2076,138417.0
2018-11-16 10:00:00,213.14,213.73,212.37,213.26,54117.0,204.0449,204.6097,203.3077,204.1597,54117.0
2018-11-16 10:30:00,213.33,213.87,212.86,212.94,49011.0,204.2268,204.7437,203.7768,203.8534,49011.0
2018-11-16 11:00:00,212.89,212.9,212.07,212.53,33665.0,203.8055,203.8151,203.0205,203.4609,33665.0
2018-11-16 11:30:00,212.61,212.95,210.44,211.08,39130.0,203.5375,203.863,201.4601,202.0728,39130.0
2018-11-16 12:00:00,211.13,211.63,210.73,210.73,25796.0,202.1206,202.5993,201.7377,201.7377,25796.0
2018-11-16 12:30:00,210.75,213.37,210.43,212.34,27999.0,201.7568,204.265,201.4505,203.279,27999.0
2018-11-16 13:00:00,212.52,212.56,211.52,211.65,37725.0,203.4513,203.4896,202.494,202.6184,37725.0
2018-11-16 13:30:00,211.71,211.74,210.95,211.13,34927.0,202.6759,202.7046,201.9483,202.1206,34927.0
2018-11-16 14:00:00,211.15,211.74,210.93,211.54,63720.0,202.1398,202.7046,201.9292,202.5131,63720.0
2018-11-16 14:30:00,211.56,212.6,211.55,212.54,34952.0,202.5323,203.5279,202.5227,203.4705,34952.0
2018-11-16 15:00:00,212.56,212.87,212.11,212.59,56709.0,203.4896,203.7864,203.0588,203.5183,56709.0
2018-11-16 15:30:00,212.43,212.55,211.18,211.35,211049.0,203.3652,203.48,202.1685,202.3312,211049.0
2018-11-19 09:30:00,210.05,211.15,205.46,207.02,138045.0,201.0867,202.1398,196.6926,198.186,138045.0
2018-11-19 10:00:00,207.02,207.14,201.99,201.99,113296.0,198.186,198.3009,193.3707,193.3707,113296.0
2018-11-19 10:30:00,202.0,202.7,201.1,202.17,225259.0,193.3802,194.0504,192.5186,193.543,225259.0
2018-11-19 11:00:00,202.17,202.73,200.41,200.51,111574.0,193.543,194.0791,191.8581,191.9538,111574.0
2018-11-19 11:30:00,200.53,201.47,199.04,200.84,287870.0,191.973,192.8728,190.5465,192.2697,287870.0
2018-11-19 12:00:00,200.84,201.02,198.79,199.18,111855.0,192.2697,192.442,190.3072,190.6806,111855.0
2018-11-19 12:30:00,199.03,200.1,198.66,199.11,211132.0,190.537,191.5613,190.1828,190.6136,211132.0
2018-11-19 13:00:00,199.11,199.23,196.65,196.84,89066.0,190.6136,190.7284,188.2585,188.4404,89066.0
2018-11-19 13:30:00,196.8,198.5,196.27,197.32,149575.0,188.4021,190.0296,187.8947,188.8999,149575.0
2018-11-19 14:00:00,197.23,197.42,196.49,196.85,120682.0,188.8138,188.9957,188.1054,188.45,120682.0
2018-11-19 14:30:00,196.85,198.19,196.5,197.64,128680.0,188.45,189.7328,188.1149,189.2063,128680.0
2018-11-19 15:00:00,197.72,198.92,197.21,197.73,142345.0,189.2829,190.4317,188.7946,189.2924,142345.0
2018-11-19 15:30:00,197.78,198.72,197.59,198.35,483336.0,189.3403,190.2402,189.1584,189.886,483336.0
2018-11-20 09:30:00,197.61,198.98,190.91,192.38,575872.0,189.1776,190.4891,182.7635,184.1707,575872.0
2018-11-20 10:00:00,192.47,194.93,190.71,194.24,314090.0,184.2569,186.6119,182.572,185.9514,314090.0
2018-11-20 10:30:00,193.87,196.18,192.96,194.91,269185.0,185.5972,187.8086,184.726,186.5928,269185.0
2018-11-20 11:00:00,194.93,196.19,192.22,192.72,195435.0,186.6119,187.8182,184.0176,184.4962,195435.0
2018-11-20 11:30:00,192.83,193.62,192.11,193.19,179941.0,184.6015,185.3578,183.9123,184.9462,179941.0
2018-11-20 12:00:00,193.2,195.04,193.2,194.36,231058.0,184.9557,186.7172,184.9557,186.0662,231058.0
2018-11-20 12:30:00,194.24,195.37,193.52,195.0,226697.0,185.9514,187.0331,185.2621,186.6789,226697.0
2018-11-20 13:00:00,194.93,196.19,194.56,195.04,226826.0,186.6119,187.8182,186.2577,186.7172,226826.0
2018-11-20 13:30:00,195.13,195.13,194.02,194.39,156556.0,186.8034,186.8034,185.7408,186.095,156556.0
2018-11-20 14:00:00,194.18,194.24,192.76,193.44,138293.0,185.8939,185.9514,184.5345,185.1855,138293.0
2018-11-20 14:30:00,193.52,194.85,193.16,194.0,102464.0,185.2621,186.5353,184.9175,185.7216,102464.0
2018-11-20 15:00:00,193.98,195.75,193.0,195.3,230560.0,185.7025,187.3969,184.7643,186.9661,230560.0
2018-11-20 15:30:00,195.35,195.74,194.0,195.23,397977.0,187.014,187.3874,185.7216,186.8991,397977.0
2018-11-21 09:30:00,198.35,200.53,194.33,195.37,540902.0,189.886,191.973,186.0375,187.0331,540902.0
2018-11-21 10:00:00,195.55,197.03,194.74,196.45,119554.0,187.2055,188.6223,186.43,188.0671,119554.0
2018-11-21 10:30:00,196.45,197.77,195.68,197.77,121106.0,188.0671,189.3307,187.3299,189.3307,121106.0
2018-11-21 11:00:00,197.74,198.62,197.5,197.97,154003.0,189.302,190.1445,189.0723,189.5222,154003.0
2018-11-21 11:30:00,198.1,198.99,197.96,198.79,102916.0,189.6467,190.4987,189.5126,190.3072,102916.0
2018-11-21 12:00:00,198.79,199.34,198.39,199.28,104418.0,190.3072,190.8337,189.9243,190.7763,104418.0
2018-11-21 12:30:00,199.34,199.98,199.01,199.98,88944.0,190.8337,191.4464,190.5178,191.4464,88944.0
2018-11-21 13:00:00,199.99,200.57,199.72,200.22,78032.0,191.456,192.0113,191.1975,191.6762,78032.0
2018-11-21 13:30:00,200.18,200.42,199.53,200.33,135614.0,191.6379,191.8677,191.0156,191.7815,135614.0
2018-11-21 14:00:00,200.29,200.39,199.38,199.61,93728.0,191.7432,191.8389,190.872,191.0922,93728.0
2018-11-21 14:30:00,199.62,199.77,198.83,199.04,62867.0,191.1018,191.2454,190.3455,190.5465,62867.0
2018-11-21 15:00:00,199.05,199.82,198.85,198.88,88061.0,190.5561,191.2933,190.3646,190.3934,88061.0
2018-11-21 15:30:00,198.86,198.87,198.29,198.4,246347.0,190.3742,190.3838,189.8285,189.9338,246347.0
2018-11-23 09:30:00,195.62,197.93,195.0,197.67,181512.0,187.2725,189.4839,186.6789,189.235,181512.0
2018-11-23 10:00:00,197.48,197.57,195.32,195.35,140848.0,189.0531,189.1393,186.9853,187.014,140848.0
2018-11-23 10:30:00,195.36,196.62,195.03,196.28,216515.0,187.0236,188.2298,186.7077,187.9043,216515.0
2018-11-23 11:00:00,196.34,196.48,195.5,196.04,126160.0,187.9618,188.0958,187.1576,187.6746,126160.0
2018-11-23 11:30:00,196.05,196.94,195.7,196.02,221872.0,187.6841,188.5362,187.3491,187.6554,221872.0
2018-11-23 12:00:00,196.03,196.9,195.87,196.86,128958.0,187.665,188.4979,187.5118,188.4596,128958.0
2018-11-23 12:30:00,196.85,197.55,196.63,197.05,260275.0,188.45,189.1201,188.2394,188.6415,260275.0
2018-11-26 09:30:00,202.07,202.08,199.61,201.17,173813.0,193.4472,193.4568,191.0922,192.5856,173813.0
2018-11-26 10:00:00,201.25,201.67,200.87,201.44,74249.0,192.6622,193.0643,192.2984,192.8441,74249.0
2018-11-26 10:30:00,201.29,202.05,201.12,201.65,70431.0,192.7005,193.4281,192.5378,193.0452,70431.0
2018-11-26 11:00:00,201.6,201.75,201.0,201.29,59473.0,192.9973,193.1409,192.4229,192.7005,59473.0
2018-11-26 11:30:00,201.2,201.56,200.15,200.76,94703.0,192.6144,192.959,191.6092,192.1931,94703.0
2018-11-26 12:00:00,200.66,201.38,200.49,200.89,66527.0,192.0974,192.7867,191.9347,192.3176,66527.0
2018-11-26 12:30:00,200.89,200.9,199.66,200.1,132976.0,192.3176,192.3272,191.1401,191.5613,132976.0
2018-11-26 13:00:00,200.25,200.46,199.8,199.93,58925.0,191.7049,191.9059,191.2741,191.3986,58925.0
2018-11-26 13:30:00,200.01,200.74,199.72,200.71,52096.0,191.4751,192.174,191.1975,192.1453,52096.0
2018-11-26 14:00:00,200.68,200.73,200.17,200.29,58928.0,192.1166,192.1644,191.6283,191.7432,58928.0
2018-11-26 14:30:00,200.38,200.92,200.18,200.32,69482.0,191.8294,192.3463,191.6379,191.7719,69482.0
2018-11-26 15:00:00,200.33,201.01,200.32,200.84,71074.0,191.7815,192.4325,191.7719,192.2697,71074.0
2018-11-26 15:30:00,200.84,201.7,200.84,201.39,215854.0,192.2697,193.093,192.2697,192.7963,215854.0
2018-11-27 09:30:00,199.7,199.71,196.61,198.04,98325.0,191.1784,191.1879,188.2202,189.5892,98325.0
2018-11-27 10:00:00,197.94,199.71,197.18,198.59,79454.0,189.4935,191.1879,188.7659,190.1157,79454.0
2018-11-27 10:30:00,198.7,199.04,197.84,198.83,61054.0,190.221,190.5465,189.3977,190.3455,61054.0
2018-11-27 11:00:00,198.71,199.45,198.4,198.64,55523.0,190.2306,190.939,189.9338,190.1636,55523.0
2018-11-27 11:30:00,198.51,198.75,197.95,198.59,65890.0,190.0392,190.2689,189.5031,190.1157,65890.0
2018-11-27 12:00:00,198.56,198.56,196.73,196.9,62426.0,190.087,190.087,188.3351,188.4979,62426.0
2018-11-27 12:30:00,196.95,196.99,195.97,196.29,64976.0,188.5457,188.584,187.6075,187.9139,64976.0
2018-11-27 13:00:00,196.31,196.59,195.53,196.25,62481.0,187.933,188.2011,187.1863,187.8756,62481.0
2018-11-27 13:30:00,196.36,197.67,196.22,197.61,91652.0,187.9809,189.235,187.8469,189.1776,91652.0
2018-11-27 14:00:00,197.7,197.82,196.96,197.33,68223.0,189.2637,189.3786,188.5553,188.9095,68223.0
2018-11-27 14:30:00,197.29,197.47,196.84,196.93,86222.0,188.8712,189.0435,188.4404,188.5266,86222.0
2018-11-27 15:00:00,196.93,197.43,196.64,197.13,145151.0,188.5266,189.0052,188.249,188.718,145151.0
2018-11-27 15:30:00,197.19,198.78,196.93,198.76,286921.0,188.7755,190.2976,188.5266,190.2785,286921.0
2018-11-28 09:30:00,199.32,202.89,199.32,202.12,143678.0,190.8146,194.2323,190.8146,193.4951,143678.0
2018-11-28 10:00:00,202.23,203.19,201.79,202.17,53407.0,193.6004,194.5194,193.1792,193.543,53407.0
2018-11-28 10:30:00,202.07,202.38,201.5,201.75,56646.0,193.4472,193.744,192.9016,193.1409,56646.0
2018-11-28 11:00:00,201.75,202.0,201.17,201.2,80075.0,193.1409,193.3802,192.5856,192.6144,80075.0
2018-11-28 11:30:00,201.21,203.87,201.06,203.71,67511.0,192.6239,195.1704,192.4803,195.0173,67511.0
2018-11-28 12:00:00,203.85,206.25,203.79,206.17,122504.0,195.1513,197.4489,195.0938,197.3723,122504.0
2018-11-28 12:30:00,206.32,206.33,205.43,205.47,73291.0,197.5159,197.5255,196.6639,196.7022,73291.0
2018-11-28 13:00:00,205.38,206.82,204.87,206.72,99296.0,196.616,197.9945,196.1278,197.8988,99296.0
2018-11-28 13:30:00,206.68,208.0,206.59,207.79,89985.0,197.8605,199.1242,197.7744,198.9232,89985.0
2018-11-28 14:00:00,207.86,208.15,207.24,207.69,112108.0,198.9902,199.2678,198.3966,198.8274,112108.0
2018-11-28 14:30:00,207.7,207.87,207.2,207.21,99546.0,198.837,198.9997,198.3583,198.3679,99546.0
2018-11-28 15:00:00,207.12,207.87,206.92,207.85,145785.0,198.2817,198.9997,198.0903,198.9806,145785.0
2018-11-28 15:30:00,207.83,209.02,207.56,208.98,323516.0,198.9615,200.1007,198.703,200.0624,323516.0
2018-11-29 09:30:00,206.96,207.83,205.34,206.67,121539.0,198.1286,198.9615,196.5777,197.851,121539.0
2018-11-29 10:00:00,206.8,207.15,205.48,205.68,79683.0,197.9754,198.3105,196.7117,196.9032,79683.0
2018-11-29 10:30:00,205.61,206.67,205.15,205.4,93390.0,196.8362,197.851,196.3958,196.6351,93390.0
2018-11-29 11:00:00,205.4,206.7,205.14,206.64,59428.0,196.6351,197.8797,196.3862,197.8222,59428.0
2018-11-29 11:30:00,206.7,207.2,206.47,206.8,65589.0,197.8797,198.3583,197.6595,197.9754,65589.0
2018-11-29 12:00:00,206.83,207.74,206.42,207.69,73167.0,198.0041,198.8753,197.6116,198.8274,73167.0
2018-11-29 12:30:00,207.71,208.65,207.51,208.4,59324.0,198.8466,199.7465,198.6551,199.5071,59324.0
2018-11-29 13:00:00,208.38,208.46,208.04,208.39,59854.0,199.488,199.5646,199.1625,199.4976,59854.0
2018-11-29 13:30:00,208.43,208.78,208.11,208.73,78486.0,199.5358,199.8709,199.2295,199.823,78486.0
2018-11-29 14:00:00,208.63,209.76,208.34,209.63,77690.0,199.7273,200.8091,199.4497,200.6846,77690.0
2018-11-29 14:30:00,209.63,209.95,209.45,209.84,102577.0,200.6846,200.991,200.5123,200.8857,102577.0
2018-11-29 15:00:00,209.84,209.88,209.13,209.14,110010.0,200.8857,200.924,200.206,200.2156,110010.0
2018-11-29 15:30:00,209.1,209.68,208.71,209.2,290769.0,200.1773,200.7325,199.8039,200.273,290769.0
2018-11-30 09:30:00,210.41,211.74,209.01,211.11,101512.0,201.4314,202.7046,200.0911,202.1015,101512.0
2018-11-30 10:00:00,210.9,211.2,210.3,210.72,67276.0,201.9004,202.1876,201.3261,201.7281,67276.0
2018-11-30 10:30:00,210.86,212.63,210.86,211.93,75844.0,201.8622,203.5566,201.8622,202.8865,75844.0
2018-11-30 11:00:00,211.98,212.57,211.59,211.87,65552.0,202.9344,203.4992,202.561,202.8291,65552.0
2018-11-30 11:30:00,211.81,212.81,211.61,212.73,68979.0,202.7716,203.7289,202.5801,203.6524,68979.0
2018-11-30 12:00:00,212.69,213.06,212.51,213.02,115547.0,203.6141,203.9683,203.4417,203.93,115547.0
2018-11-30 12:30:00,213.02,213.61,212.86,213.34,85426.0,203.93,204.4948,203.7768,204.2363,85426.0
2018-11-30 13:00:00,213.31,213.31,212.13,212.67,50910.0,204.2076,204.2076,203.078,203.5949,50910.0
2018-11-30 13:30:00,212.68,213.77,212.41,213.46,48024.0,203.6045,204.648,203.346,204.3512,48024.0
2018-11-30 14:00:00,213.47,213.74,212.98,213.4,66127.0,204.3608,204.6193,203.8917,204.2938,66127.0
2018-11-30 14:30:00,213.38,214.28,213.35,214.26,98894.0,204.2746,205.1362,204.2459,205.1171,98894.0
2018-11-30 15:00:00,214.29,214.81,214.26,214.34,97930.0,205.1458,205.6436,205.1171,205.1937,97930.0
2018-11-30 15:30:00,214.32,214.88,213.51,214.53,395263.0,205.1745,205.7106,204.3991,205.3755,395263.0
2018-12-03 09:30:00,217.72,219.85,214.62,215.85,186018.0,208.4294,210.4685,205.4617,206.6392,186018.0
2018-12-03 10:00:00,216.1,216.38,215.35,215.39,140193.0,206.8786,207.1466,206.1606,206.1988,140193.0
2018-12-03 10:30:00,215.41,215.52,212.81,213.03,99834.0,206.218,206.3233,203.7289,203.9396,99834.0
2018-12-03 11:00:00,212.99,213.7,212.44,213.24,186152.0,203.9013,204.581,203.3747,204.1406,186152.0
2018-12-03 11:30:00,213.34,213.59,211.51,211.58,83593.0,204.2363,204.4757,202.4844,202.5514,83593.0
2018-12-03 12:00:00,211.72,212.48,211.62,212.38,51163.0,202.6855,203.413,202.5897,203.3173,51163.0
2018-12-03 12:30:00,212.53,213.4,212.53,213.04,40623.0,203.4609,204.2938,203.4609,203.9491,40623.0
2018-12-03 13:00:00,213.15,214.07,213.15,213.96,32617.0,204.0544,204.9352,204.0544,204.8299,32617.0
2018-12-03 13:30:00,213.89,213.89,212.76,212.99,38101.0,204.7629,204.7629,203.6811,203.9013,38101.0
2018-12-03 14:00:00,213.07,213.11,211.88,212.14,133092.0,203.9778,204.0161,202.8386,203.0875,133092.0
2018-12-03 14:30:00,212.14,213.5,211.94,213.14,117163.0,203.0875,204.3895,202.8961,204.0449,117163.0
2018-12-03 15:00:00,213.22,213.85,212.78,213.64,106564.0,204.1214,204.7246,203.7002,204.5235,106564.0
2018-12-03 15:30:00,213.69,214.02,212.89,213.52,217954.0,204.5714,204.8873,203.8055,204.4086,217954.0
2018-12-04 09:30:00,212.66,214.01,212.24,213.52,68754.0,203.5853,204.8777,203.1833,204.4086,68754.0
2018-12-04 10:00:00,213.26,214.11,212.89,213.54,49904.0,204.1597,204.9735,203.8055,204.4278,49904.0
2018-12-04 10:30:00,213.6,213.93,213.08,213.38,46733.0,204.4852,204.8012,203.9874,204.2746,46733.0
2018-12-04 11:00:00,213.28,213.57,212.42,212.65,47418.0,204.1789,204.4565,203.3556,203.5758,47418.0
2018-12-04 11:30:00,212.53,212.57,211.1,211.2,38498.0,203.4609,203.4992,202.0919,202.1876,38498.0
2018-12-04 12:00:00,211.0,211.11,207.96,208.03,62232.0,201.9962,202.1015,199.0859,199.1529,62232.0
2018-12-04 12:30:00,207.79,208.91,206.67,208.1,68577.0,198.9232,199.9954,197.851,199.2199,68577.0
2018-12-04 13:00:00,208.09,208.35,206.73,207.18,36017.0,199.2104,199.4593,197.9084,198.3392,36017.0
2018-12-04 13:30:00,207.15,207.4,205.4,207.12,51063.0,198.3105,198.5498,196.6351,198.2817,51063.0
2018-12-04 14:00:00,207.05,208.55,206.87,207.07,54609.0,198.2147,199.6507,198.0424,198.2339,54609.0
2018-12-04 14:30:00,207.15,208.42,207.13,207.38,45019.0,198.3105,199.5263,198.2913,198.5307,45019.0
2018-12-04 15:00:00,207.38,207.47,206.24,206.53,61407.0,198.5307,198.6168,197.4393,197.7169,61407.0
2018-12-04 15:30:00,206.49,207.81,206.38,207.78,322754.0,197.6786,198.9423,197.5733,198.9136,322754.0
2018-12-06 09:30:00,203.2,206.34,199.4,204.02,284704.0,194.529,197.535,190.8912,195.314,284704.0
2018-12-06 10:00:00,204.11,205.77,203.68,205.26,142972.0,195.4002,196.9894,194.9885,196.5011,142972.0
2018-12-06 10:30:00,205.38,205.55,203.44,203.75,124510.0,196.616,196.7787,194.7588,195.0556,124510.0
2018-12-06 11:00:00,203.71,204.04,202.7,203.32,149880.0,195.0173,195.3332,194.0504,194.6439,149880.0
2018-12-06 11:30:00,203.39,205.86,203.04,205.86,111746.0,194.7109,197.0755,194.3759,197.0755,111746.0
2018-12-06 12:00:00,205.75,207.65,205.19,207.65,84404.0,196.9702,198.7891,196.4341,198.7891,84404.0
2018-12-06 12:30:00,207.61,208.82,206.83,208.05,115074.0,198.7508,199.9092,198.0041,199.1721,115074.0
2018-12-06 13:00:00,208.03,208.04,207.04,207.39,76731.0,199.1529,199.1625,198.2052,198.5402,76731.0
2018-12-06 13:30:00,207.31,208.65,206.22,208.65,95022.0,198.4636,199.7465,197.4202,199.7465,95022.0
2018-12-06 14:00:00,208.51,208.8,207.61,208.38,116047.0,199.6124,199.8901,198.7508,199.488,116047.0
2018-12-06 14:30:00,208.29,209.24,207.22,208.5,96885.0,199.4018,200.3113,198.3775,199.6029,96885.0
2018-12-06 15:00:00,208.61,209.9,208.51,209.56,162742.0,199.7082,200.9431,199.6124,200.6176,162742.0
2018-12-06 15:30:00,209.52,211.57,209.48,211.55,279490.0,200.5793,202.5419,200.541,202.5227,279490.0
2018-12-07 09:30:00,210.21,212.26,209.32,210.34,117969.0,201.2399,203.2024,200.3879,201.3643,117969.0
2018-12-07 10:00:00,209.86,210.77,207.52,207.94,61865.0,200.9048,201.776,198.6647,199.0668,61865.0
2018-12-07 10:30:00,207.93,208.12,206.3,206.48,47007.0,199.0572,199.2391,197.4967,197.6691,47007.0
2018-12-07 11:00:00,206.66,206.74,204.34,204.99,60651.0,197.8414,197.918,195.6204,196.2426,60651.0
2018-12-07 11:30:00,204.88,205.61,203.79,203.79,46906.0,196.1373,196.8362,195.0938,195.0938,46906.0
2018-12-07 12:00:00,203.86,204.85,203.64,204.19,60117.0,195.1609,196.1086,194.9502,195.4768,60117.0
2018-12-07 12:30:00,204.1,205.45,203.27,205.06,58269.0,195.3906,196.683,194.596,196.3097,58269.0
2018-12-07 13:00:00,204.89,205.52,204.04,204.9,62861.0,196.1469,196.75,195.3332,196.1565,62861.0
2018-12-07 13:30:00,204.87,205.08,203.89,204.1,60772.0,196.1278,196.3288,195.1896,195.3906,60772.0
2018-12-07 14:00:00,204.02,204.96,203.52,204.14,160004.0,195.314,196.2139,194.8354,195.4289,160004.0
2018-12-07 14:30:00,204.19,204.28,202.28,202.69,155712.0,195.4768,195.5629,193.6483,194.0408,155712.0
2018-12-07 15:00:00,202.64,203.65,202.2,203.49,106395.0,193.9929,194.9598,193.5717,194.8066,106395.0
2018-12-07 15:30:00,203.5,204.7,202.2,202.47,260335.0,194.8162,195.965,193.5717,193.8302,260335.0
2018-12-10 09:30:00,202.96,206.31,202.85,205.2,197097.0,194.2993,197.5063,194.194,196.4437,197097.0
2018-12-10 10:00:00,205.0,207.01,204.86,205.48,72861.0,196.2522,198.1764,196.1182,196.7117,72861.0
2018-12-10 10:30:00,205.4,206.11,203.82,204.03,94441.0,196.6351,197.3148,195.1226,195.3236,94441.0
2018-12-10 11:00:00,203.69,203.77,201.61,202.5,72595.0,194.9981,195.0747,193.0069,193.8589,72595.0
2018-12-10 11:30:00,202.82,204.27,202.57,203.0,35643.0,194.1652,195.5534,193.9259,194.3376,35643.0
2018-12-10 12:00:00,203.03,203.03,201.28,201.75,46312.0,194.3663,194.3663,192.691,193.1409,46312.0
2018-12-10 12:30:00,201.59,204.27,201.59,203.81,56176.0,192.9877,195.5534,192.9877,195.113,56176.0
2018-12-10 13:00:00,203.81,204.14,203.25,203.26,41509.0,195.113,195.4289,194.5769,194.5865,41509.0
2018-12-10 13:30:00,203.24,205.12,203.21,204.6,31065.0,194.5673,196.3671,194.5386,195.8693,31065.0
2018-12-10 14:00:00,204.6,205.62,204.6,205.15,33964.0,195.8693,196.8458,195.8693,196.3958,33964.0
2018-12-10 14:30:00,205.19,206.21,204.99,205.05,86012.0,196.4341,197.4106,196.2426,196.3001,86012.0
2018-12-10 15:00:00,205.14,205.81,204.88,205.81,33464.0,196.3862,197.0276,196.1373,197.0276,33464.0
2018-12-10 15:30:00,205.87,206.94,205.87,206.79,221621.0,197.0851,198.1094,197.0851,197.9658,221621.0
2018-12-11 09:30:00,210.0,210.43,208.06,208.74,71929.0,201.0389,201.4505,199.1816,199.8326,71929.0
2018-12-11 10:00:00,208.78,209.36,206.82,208.82,76122.0,199.8709,200.4262,197.9945,199.9092,76122.0
2018-12-11 10:30:00,208.82,209.12,206.56,206.73,59100.0,199.9092,200.1964,197.7456,197.9084,59100.0
2018-12-11 11:00:00,206.74,207.0,205.95,206.64,74270.0,197.918,198.1669,197.1617,197.8222,74270.0
2018-12-11 11:30:00,206.79,207.62,205.71,207.53,70049.0,197.9658,198.7604,196.9319,198.6743,70049.0
2018-12-11 12:00:00,207.35,207.35,205.97,207.13,80100.0,198.5019,198.5019,197.1808,198.2913,80100.0
2018-12-11 12:30:00,207.13,207.57,206.83,207.04,83300.0,198.2913,198.7125,198.0041,198.2052,83300.0
2018-12-11 13:00:00,206.93,207.35,206.5,206.78,79016.0,198.0999,198.5019,197.6882,197.9563,79016.0
2018-12-11 13:30:00,206.75,207.05,204.8,204.8,130437.0,197.9275,198.2147,196.0607,196.0607,130437.0
2018-12-11 14:00:00,204.75,206.22,204.06,206.07,58352.0,196.0129,197.4202,195.3523,197.2766,58352.0
2018-12-11 14:30:00,206.28,207.2,206.14,206.52,35077.0,197.4776,198.3583,197.3436,197.7074,35077.0
2018-12-11 15:00:00,206.51,207.71,206.17,207.12,109708.0,197.6978,198.8466,197.3723,198.2817,109708.0
2018-12-11 15:30:00,207.09,207.88,206.02,206.19,169966.0,198.253,199.0093,197.2287,197.3914,169966.0
2018-12-12 09:30:00,210.11,211.0,208.67,210.5,62410.0,201.1442,201.9962,199.7656,201.5175,62410.0
2018-12-12 10:00:00,210.5,211.63,209.85,210.49,40794.0,201.5175,202.5993,200.8953,201.5079,40794.0
2018-12-12 10:30:00,210.47,212.74,210.47,212.34,76037.0,201.4888,203.6619,201.4888,203.279,76037.0
2018-12-12 11:00:00,212.36,212.93,211.66,212.7,68249.0,203.2981,203.8438,202.628,203.6236,68249.0
2018-12-12 11:30:00,212.76,212.94,212.2,212.55,126217.0,203.6811,203.8534,203.145,203.48,126217.0
2018-12-12 12:00:00,212.7,212.96,211.67,211.87,43021.0,203.6236,203.8725,202.6376,202.8291,43021.0
2018-12-12 12:30:00,211.93,212.28,211.54,211.9,62217.0,202.8865,203.2216,202.5131,202.8578,62217.0
2018-12-12 13:00:00,212.0,212.47,211.75,212.14,42250.0,202.9535,203.4035,202.7142,203.0875,42250.0
2018-12-12 13:30:00,212.17,212.17,211.55,211.71,41714.0,203.1163,203.1163,202.5227,202.6759,41714.0
2018-12-12 14:00:00,211.79,211.86,209.7,209.81,42330.0,202.7525,202.8195,200.7517,200.857,42330.0
2018-12-12 14:30:00,209.61,210.21,209.08,210.01,53130.0,200.6655,201.2399,200.1581,201.0484,53130.0
2018-12-12 15:00:00,210.0,210.69,209.66,209.8,77978.0,201.0389,201.6994,200.7134,200.8474,77978.0
2018-12-12 15:30:00,209.81,210.76,209.1,209.18,223986.0,200.857,201.7664,200.1773,200.2538,223986.0
2018-12-13 09:30:00,206.86,210.76,206.8,209.06,155362.0,198.0328,201.7664,197.9754,200.139,155362.0
2018-12-13 10:00:00,209.18,211.17,208.79,208.89,86408.0,200.2538,202.1589,199.8805,199.9762,86408.0
2018-12-13 10:30:00,208.8,209.12,206.32,207.0,74920.0,199.8901,200.1964,197.5159,198.1669,74920.0
2018-12-13 11:00:00,207.06,207.81,206.46,206.53,118772.0,198.2243,198.9423,197.6499,197.7169,118772.0
2018-12-13 11:30:00,206.52,206.95,205.64,205.64,130591.0,197.7074,198.119,196.8649,196.8649,130591.0
2018-12-13 12:00:00,205.68,205.88,204.71,205.35,179702.0,196.9032,197.0947,195.9746,196.5873,179702.0
2018-12-13 12:30:00,205.37,206.77,205.35,206.1,89656.0,196.6064,197.9467,196.5873,197.3053,89656.0
2018-12-13 13:00:00,206.07,206.12,205.27,205.66,26839.0,197.2766,197.3244,196.5107,196.884,26839.0
2018-12-13 13:30:00,205.66,207.22,205.63,207.19,89637.0,196.884,198.3775,196.8553,198.3488,89637.0
2018-12-13 14:00:00,207.19,207.4,206.47,207.35,81336.0,198.3488,198.5498,197.6595,198.5019,81336.0
2018-12-13 14:30:00,207.26,208.24,206.98,207.72,117225.0,198.4158,199.354,198.1477,198.8561,117225.0
2018-12-13 15:00:00,207.65,208.27,207.2,207.8,91499.0,198.7891,199.3827,198.3583,198.9327,91499.0
2018-12-13 15:30:00,207.78,208.89,207.6,208.44,237100.0,198.9136,199.9762,198.7413,199.5454,237100.0
2018-12-14 09:30:00,205.48,206.59,203.91,205.85,143233.0,196.7117,197.7744,195.2087,197.0659,143233.0
2018-12-14 10:00:00,205.86,206.27,204.41,204.59,156800.0,197.0755,197.468,195.6874,195.8597,156800.0
2018-12-14 10:30:00,204.59,205.28,203.86,204.9,71861.0,195.8597,196.5203,195.1609,196.1565,71861.0
2018-12-14 11:00:00,204.79,205.25,203.63,203.91,91097.0,196.0512,196.4915,194.9407,195.2087,91097.0
2018-12-14 11:30:00,204.09,204.58,202.84,203.16,155865.0,195.381,195.8501,194.1844,194.4907,155865.0
2018-12-14 12:00:00,203.27,204.19,203.27,203.99,98188.0,194.596,195.4768,194.596,195.2853,98188.0
2018-12-14 12:30:00,203.94,204.48,203.08,203.27,61868.0,195.2374,195.7544,194.4141,194.596,61868.0
2018-12-14 13:00:00,203.21,203.83,203.01,203.03,111817.0,194.5386,195.1321,194.3471,194.3663,111817.0
2018-12-14 13:30:00,202.95,203.02,201.46,201.54,49983.0,194.2897,194.3567,192.8633,192.9399,49983.0
2018-12-14 14:00:00,201.54,202.03,201.22,201.88,41764.0,192.9399,193.4089,192.6335,193.2653,41764.0
2018-12-14 14:30:00,201.83,202.05,200.35,201.19,114559.0,193.2175,193.4281,191.8006,192.6048,114559.0
2018-12-14 15:00:00,201.24,202.15,201.16,201.81,133873.0,192.6527,193.5238,192.5761,193.1983,133873.0
2018-12-14 15:30:00,201.8,202.12,200.68,200.91,384396.0,193.1888,193.4951,192.1166,192.3367,384396.0
2018-12-17 09:30:00,200.29,200.29,195.79,198.06,143043.0,191.7432,191.7432,187.4352,189.6084,143043.0
2018-12-17 10:00:00,197.86,199.62,197.09,199.25,91731.0,189.4169,191.1018,188.6797,190.7476,91731.0
2018-12-17 10:30:00,199.31,200.71,198.72,200.28,85194.0,190.805,192.1453,190.2402,191.7336,85194.0
2018-12-17 11:00:00,200.17,201.18,199.95,199.95,60896.0,191.6283,192.5952,191.4177,191.4177,60896.0
2018-12-17 11:30:00,200.05,200.78,199.15,200.78,60147.0,191.5134,192.2123,190.6518,192.2123,60147.0
2018-12-17 12:00:00,200.78,201.52,199.71,200.1,57664.0,192.2123,192.9207,191.1879,191.5613,57664.0
2018-12-17 12:30:00,200.01,200.07,198.36,198.59,85079.0,191.4751,191.5326,189.8956,190.1157,85079.0
2018-12-17 13:00:00,198.54,199.03,197.91,198.93,68865.0,190.0679,190.537,189.4648,190.4412,68865.0
2018-12-17 13:30:00,198.87,199.2,197.64,198.05,84570.0,190.3838,190.6997,189.2063,189.5988,84570.0
2018-12-17 14:00:00,198.03,198.17,196.77,196.84,73390.0,189.5796,189.7137,188.3734,188.4404,73390.0
2018-12-17 14:30:00,196.76,197.89,196.76,197.38,72248.0,188.3638,189.4456,188.3638,188.9574,72248.0
2018-12-17 15:00:00,197.32,197.9,196.24,196.41,166030.0,188.8999,189.4552,187.866,188.0288,166030.0
2018-12-17 15:30:00,196.45,197.68,195.95,197.57,262506.0,188.0671,189.2446,187.5884,189.1393,262506.0
2018-12-18 09:30:00,199.03,200.75,198.81,198.93,129434.0,190.537,192.1836,190.3264,190.4412,129434.0
2018-12-18 10:00:00,198.93,199.14,197.02,197.8,120187.0,190.4412,190.6423,188.6127,189.3595,120187.0
2018-12-18 10:30:00,197.89,199.2,197.48,198.75,109432.0,189.4456,190.6997,189.0531,190.2689,109432.0
2018-12-18 11:00:00,198.75,198.92,196.67,197.13,59881.0,190.2689,190.4317,188.2777,188.718,59881.0
2018-12-18 11:30:00,197.2,197.85,197.01,197.11,67958.0,188.7851,189.4073,188.6032,188.6989,67958.0
2018-12-18 12:00:00,197.04,198.47,197.04,197.99,78240.0,188.6319,190.0009,188.6319,189.5413,78240.0
2018-12-18 12:30:00,197.99,199.2,197.69,198.92,49640.0,189.5413,190.6997,189.2541,190.4317,49640.0
2018-12-18 13:00:00,198.86,199.44,198.32,198.61,55362.0,190.3742,190.9295,189.8573,190.1349,55362.0
2018-12-18 13:30:00,198.68,198.68,197.06,197.34,42295.0,190.2019,190.2019,188.651,188.9191,42295.0
2018-12-18 14:00:00,197.25,198.07,196.98,197.96,71514.0,188.8329,189.6179,188.5744,189.5126,71514.0
2018-12-18 14:30:00,197.97,197.99,196.59,197.13,152726.0,189.5222,189.5413,188.2011,188.718,152726.0
2018-12-18 15:00:00,196.88,197.21,196.0,196.7,90275.0,188.4787,188.7946,187.6363,188.3064,90275.0
2018-12-18 15:30:00,196.77,199.13,196.73,198.14,302240.0,188.3734,190.6327,188.3351,189.6849,302240.0
2018-12-19 09:30:00,198.31,202.5,197.1,201.69,96830.0,189.8477,193.8589,188.6893,193.0835,96830.0
2018-12-19 10:00:00,201.89,202.05,200.08,200.81,158339.0,193.2749,193.4281,191.5422,192.241,158339.0
2018-12-19 10:30:00,200.96,200.99,199.74,200.28,109089.0,192.3846,192.4133,191.2167,191.7336,109089.0
2018-12-19 11:00:00,200.35,200.61,199.25,200.27,77524.0,191.8006,192.0495,190.7476,191.7241,77524.0
2018-12-19 11:30:00,200.25,201.61,200.19,201.38,64118.0,191.7049,193.0069,191.6475,192.7867,64118.0
2018-12-19 12:00:00,201.38,201.82,200.98,201.8,69834.0,192.7867,193.2079,192.4038,193.1888,69834.0
2018-12-19 12:30:00,201.85,202.26,201.71,201.78,41268.0,193.2366,193.6291,193.1026,193.1696,41268.0
2018-12-19 13:00:00,201.65,201.68,200.77,201.08,21273.0,193.0452,193.0739,192.2027,192.4995,21273.0
2018-12-19 13:30:00,201.25,202.39,200.9,201.91,42914.0,192.6622,193.7536,192.3272,193.2941,42914.0
2018-12-19 14:00:00,202.5,202.88,197.3,199.73,83809.0,193.8589,194.2227,188.8808,191.2071,83809.0
2018-12-19 14:30:00,199.71,200.44,194.94,195.89,85563.0,191.1879,191.8868,186.6215,187.531,85563.0
2018-12-19 15:00:00,195.82,196.42,193.32,194.66,196095.0,187.4639,188.0383,185.0706,186.3534,196095.0
2018-12-19 15:30:00,194.74,196.58,194.2,195.65,256590.0,186.43,188.1915,185.9131,187.3012,256590.0
2018-12-20 09:30:00,194.49,196.21,192.76,194.4,125495.0,186.1907,187.8373,184.5345,186.1045,125495.0
2018-12-20 10:00:00,194.81,195.56,193.51,194.28,79739.0,186.497,187.215,185.2525,185.9897,79739.0
2018-12-20 10:30:00,194.13,195.13,193.03,193.33,87612.0,185.8461,186.8034,184.793,185.0802,87612.0
2018-12-20 11:00:00,193.37,193.45,189.91,190.24,96951.0,185.1185,185.1951,181.8061,182.1221,96951.0
2018-12-20 11:30:00,190.37,190.99,188.07,189.68,177253.0,182.2465,182.84,180.0447,181.5859,177253.0
2018-12-20 12:00:00,189.67,191.52,189.0,191.52,107492.0,181.5764,183.3474,180.935,183.3474,107492.0
2018-12-20 12:30:00,191.53,191.87,190.16,191.41,61606.0,183.357,183.6825,182.0455,183.2421,61606.0
2018-12-20 13:00:00,191.32,191.57,190.4,191.09,32305.0,183.156,183.3953,182.2752,182.9358,32305.0
2018-12-20 13:30:00,191.05,191.2,189.91,190.45,63838.0,182.8975,183.0411,181.8061,182.3231,63838.0
2018-12-20 14:00:00,190.52,190.77,188.47,190.77,80415.0,182.3901,182.6294,180.4276,182.6294,80415.0
2018-12-20 14:30:00,191.09,193.34,190.45,192.26,96064.0,182.9358,185.0898,182.3231,184.0559,96064.0
2018-12-20 15:00:00,192.18,193.36,191.17,192.37,80937.0,183.9793,185.1089,183.0124,184.1612,80937.0
2018-12-20 15:30:00,192.56,193.48,191.28,192.1,226159.0,184.3431,185.2238,183.1177,183.9027,226159.0
2018-12-21 09:30:00,192.78,194.99,190.79,192.01,527607.0,184.5537,186.6694,182.6486,183.8165,527607.0
2018-12-21 10:00:00,192.2,194.75,190.17,193.25,72028.0,183.9984,186.4396,182.055,185.0036,72028.0
2018-12-21 10:30:00,193.09,193.34,191.85,192.24,81639.0,184.8504,185.0898,183.6634,184.0367,81639.0
2018-12-21 11:00:00,192.12,192.15,189.71,191.37,67504.0,183.9218,183.9505,181.6147,183.2038,67504.0
2018-12-21 11:30:00,191.25,191.59,190.03,190.33,60145.0,183.089,183.4144,181.921,182.2082,60145.0
2018-12-21 12:00:00,190.06,190.07,188.17,188.17,66571.0,181.9497,181.9593,180.1404,180.1404,66571.0
2018-12-21 12:30:00,188.28,189.41,187.24,187.55,76063.0,180.2457,181.3275,179.2501,179.5468,76063.0
2018-12-21 13:00:00,187.56,189.53,187.29,188.53,63242.0,179.5564,181.4424,179.2979,180.485,63242.0
2018-12-21 13:30:00,188.67,189.53,188.12,188.27,43814.0,180.619,181.4424,180.0925,180.2361,43814.0
2018-12-21 14:00:00,188.11,188.57,187.35,187.86,90551.0,180.0829,180.5233,179.3554,179.8436,90551.0
2018-12-21 14:30:00,187.86,187.97,186.81,187.44,93435.0,179.8436,179.9489,178.8384,179.4415,93435.0
2018-12-21 15:00:00,187.4,187.67,185.33,185.34,192141.0,179.4032,179.6617,177.4216,177.4311,192141.0
2018-12-21 15:30:00,185.31,186.39,184.99,185.83,263661.0,177.4024,178.4363,177.0961,177.9002,263661.0
2018-12-24 09:30:00,185.0,187.28,183.26,184.92,128899.0,177.1057,179.2884,175.4399,177.0291,128899.0
2018-12-24 10:00:00,185.0,186.41,184.08,186.13,100003.0,177.1057,178.4555,176.2249,178.1874,100003.0
2018-12-24 10:30:00,186.3,188.38,186.02,186.91,76909.0,178.3502,180.3414,178.0821,178.9342,76909.0
2018-12-24 11:00:00,186.98,187.32,185.8,186.04,60017.0,179.0012,179.3267,177.8715,178.1013,60017.0
2018-12-24 11:30:00,186.13,186.8,185.1,185.61,39195.0,178.1874,178.8288,177.2014,177.6896,39195.0
2018-12-24 12:00:00,185.65,186.37,184.58,185.33,58408.0,177.7279,178.4172,176.7036,177.4216,58408.0
2018-12-24 12:30:00,185.32,185.63,182.61,182.61,150219.0,177.412,177.7088,174.8176,174.8176,150219.0
2018-12-26 09:30:00,184.13,187.13,184.13,186.02,98011.0,176.2728,179.1448,176.2728,178.0821,98011.0
2018-12-26 10:00:00,185.88,186.04,184.25,185.05,62702.0,177.9481,178.1013,176.3877,177.1535,62702.0
2018-12-26 10:30:00,184.99,185.28,183.07,183.48,73527.0,177.0961,177.3737,175.258,175.6505,73527.0
2018-12-26 11:00:00,183.6,185.34,183.3,185.04,71787.0,175.7654,177.4311,175.4782,177.1439,71787.0
2018-12-26 11:30:00,185.07,186.75,184.78,186.69,98610.0,177.1727,178.781,176.895,178.7235,98610.0
2018-12-26 12:00:00,186.74,187.74,186.15,187.11,90035.0,178.7714,179.7287,178.2066,179.1256,90035.0
2018-12-26 12:30:00,187.08,187.99,186.78,187.7,60438.0,179.0969,179.9681,178.8097,179.6904,60438.0
2018-12-26 13:00:00,187.71,187.87,186.62,187.44,84024.0,179.7,179.8532,178.6565,179.4415,84024.0
2018-12-26 13:30:00,187.56,189.68,187.47,189.42,115753.0,179.5564,181.5859,179.4703,181.337,115753.0
2018-12-26 14:00:00,189.49,189.49,188.08,188.54,47510.0,181.4041,181.4041,180.0542,180.4946,47510.0
2018-12-26 14:30:00,188.5,189.78,188.49,189.7,58796.0,180.4563,181.6817,180.4467,181.6051,58796.0
2018-12-26 15:00:00,189.74,190.67,189.25,190.56,127887.0,181.6434,182.5337,181.1743,182.4284,127887.0
2018-12-26 15:30:00,190.52,192.86,190.32,192.78,332104.0,182.3901,184.6303,182.1986,184.5537,332104.0
2018-12-27 09:30:00,189.56,191.08,188.59,190.39,87312.0,181.4711,182.9262,180.5425,182.2657,87312.0
2018-12-27 10:00:00,190.4,191.45,188.27,188.35,85732.0,182.2752,183.2804,180.2361,180.3127,85732.0
2018-12-27 10:30:00,188.46,189.77,187.84,189.49,46106.0,180.418,181.6721,179.8245,181.4041,46106.0
2018-12-27 11:00:00,189.58,190.79,188.83,190.6,54460.0,181.4902,182.6486,180.7722,182.4667,54460.0
2018-12-27 11:30:00,190.67,191.18,189.57,190.39,55130.0,182.5337,183.0219,181.4806,182.2657,55130.0
2018-12-27 12:00:00,190.49,190.56,189.28,189.46,52501.0,182.3614,182.4284,181.203,181.3753,52501.0
2018-12-27 12:30:00,189.44,190.82,189.44,190.61,56419.0,181.3562,182.6773,181.3562,182.4763,56419.0
2018-12-27 13:00:00,190.53,190.95,190.02,190.02,43785.0,182.3997,182.8018,181.9114,181.9114,43785.0
2018-12-27 13:30:00,190.0,191.0,190.0,190.96,374881.0,181.8923,182.8496,181.8923,182.8113,374881.0
2018-12-27 14:00:00,190.91,191.55,190.33,191.49,158894.0,182.7635,183.3762,182.2082,183.3187,158894.0
2018-12-27 14:30:00,191.51,193.23,190.9,192.93,104597.0,183.3379,184.9845,182.7539,184.6973,104597.0
2018-12-27 15:00:00,192.95,194.95,192.0,194.88,109615.0,184.7164,186.6311,183.807,186.5641,109615.0
2018-12-27 15:30:00,194.95,197.39,194.16,197.32,214469.0,186.6311,188.9669,185.8748,188.8999,214469.0
2018-12-28 09:30:00,197.74,198.94,195.97,198.2,84123.0,189.302,190.4508,187.6075,189.7424,84123.0
2018-12-28 10:00:00,198.08,198.23,194.76,195.15,87443.0,189.6275,189.7711,186.4492,186.8225,87443.0
2018-12-28 10:30:00,195.25,196.55,194.45,195.56,66049.0,186.9183,188.1628,186.1524,187.215,66049.0
2018-12-28 11:00:00,195.64,196.8,195.24,196.6,43240.0,187.2916,188.4021,186.9087,188.2107,43240.0
2018-12-28 11:30:00,196.47,197.18,196.23,196.98,44176.0,188.0862,188.7659,187.8564,188.5744,44176.0
2018-12-28 12:00:00,196.9,197.72,196.25,196.68,36586.0,188.4979,189.2829,187.8756,188.2872,36586.0
2018-12-28 12:30:00,196.74,197.75,196.14,196.31,44975.0,188.3447,189.3116,187.7703,187.933,44975.0
2018-12-28 13:00:00,196.54,197.13,195.84,196.18,25226.0,188.1532,188.718,187.4831,187.8086,25226.0
2018-12-28 13:30:00,196.2,197.06,195.77,196.88,34017.0,187.8277,188.651,187.4161,188.4787,34017.0
2018-12-28 14:00:00,196.8,198.34,196.8,197.92,40615.0,188.4021,189.8764,188.4021,189.4743,40615.0
2018-12-28 14:30:00,197.99,199.49,197.78,199.07,53834.0,189.5413,190.9773,189.3403,190.5753,53834.0
2018-12-28 15:00:00,199.26,199.28,195.62,196.21,63687.0,190.7572,190.7763,187.2725,187.8373,63687.0
2018-12-28 15:30:00,196.26,196.66,194.96,195.85,177060.0,187.8852,188.2681,186.6406,187.4927,177060.0
2018-12-31 09:30:00,197.56,198.76,196.76,197.71,70459.0,189.1297,190.2785,188.3638,189.2733,70459.0
2018-12-31 10:00:00,197.66,198.21,196.99,197.83,38391.0,189.2254,189.752,188.584,189.3882,38391.0
2018-12-31 10:30:00,197.74,197.74,196.36,196.36,42457.0,189.302,189.302,187.9809,187.9809,42457.0
2018-12-31 11:00:00,196.34,197.34,195.91,196.28,41696.0,187.9618,188.9191,187.5501,187.9043,41696.0
2018-12-31 11:30:00,196.33,197.01,195.6,196.85,36818.0,187.9522,188.6032,187.2533,188.45,36818.0
2018-12-31 12:00:00,196.89,197.26,196.51,196.8,36531.0,188.4883,188.8425,188.1245,188.4021,36531.0
2018-12-31 12:30:00,196.88,197.68,196.73,197.32,28505.0,188.4787,189.2446,188.3351,188.8999,28505.0
2018-12-31 13:00:00,197.42,198.09,197.21,197.91,33411.0,188.9957,189.6371,188.7946,189.4648,33411.0
2018-12-31 13:30:00,197.95,197.95,196.12,196.16,44770.0,189.5031,189.5031,187.7511,187.7894,44770.0
2018-12-31 14:00:00,196.12,196.61,195.72,196.05,36053.0,187.7511,188.2202,187.3682,187.6841,36053.0
2018-12-31 14:30:00,196.16,197.13,195.8,196.42,29310.0,187.7894,188.718,187.4448,188.0383,29310.0
2018-12-31 15:00:00,196.39,197.0,196.04,196.4,39228.0,188.0096,188.5936,187.6746,188.0192,39228.0
2018-12-31 15:30:00,196.45,196.96,195.43,196.82,121257.0,188.0671,188.5553,187.0906,188.4213,121257.0
2019-01-02 09:30:00,191.5,193.67,191.11,192.42,118122.0,183.3283,185.4057,182.9549,184.209,118122.0
2019-01-02 10:00:00,192.42,193.8,191.36,192.77,91653.0,184.209,185.5301,183.1943,184.5441,91653.0
2019-01-02 10:30:00,192.78,193.85,192.54,193.51,49973.0,184.5537,185.578,184.3239,185.2525,49973.0
2019-01-02 11:00:00,193.53,194.91,193.15,193.57,64704.0,185.2717,186.5928,184.9079,185.31,64704.0
2019-01-02 11:30:00,193.6,193.78,192.16,192.16,78439.0,185.3387,185.511,183.9601,183.9601,78439.0
2019-01-02 12:00:00,192.2,193.04,192.03,193.01,35921.0,183.9984,184.8026,183.8357,184.7739,35921.0
2019-01-02 12:30:00,193.0,194.4,192.83,194.4,43960.0,184.7643,186.1045,184.6015,186.1045,43960.0
2019-01-02 13:00:00,194.34,195.61,194.34,195.3,30668.0,186.0471,187.2629,186.0471,186.9661,30668.0
2019-01-02 13:30:00,195.45,195.81,195.0,195.79,31871.0,187.1097,187.4544,186.6789,187.4352,31871.0
2019-01-02 14:00:00,195.78,195.78,194.58,194.62,29613.0,187.4256,187.4256,186.2769,186.3151,29613.0
2019-01-02 14:30:00,194.53,195.18,193.91,193.91,36180.0,186.229,186.8513,185.6354,185.6354,36180.0
2019-01-02 15:00:00,193.88,194.42,193.14,193.33,73538.0,185.6067,186.1237,184.8983,185.0802,73538.0
2019-01-02 15:30:00,193.24,194.71,192.84,194.45,109995.0,184.994,186.4013,184.6111,186.1524,109995.0
2019-01-03 09:30:00,191.25,193.24,190.56,190.91,76089.0,183.089,184.994,182.4284,182.7635,76089.0
2019-01-03 10:00:00,190.66,190.97,188.8,190.36,91807.0,182.5241,182.8209,180.7435,182.2369,91807.0
2019-01-03 10:30:00,190.22,190.22,188.36,189.77,107951.0,182.1029,182.1029,180.3223,181.6721,107951.0
2019-01-03 11:00:00,189.9,191.46,189.76,190.94,64765.0,181.7966,183.29,181.6625,182.7922,64765.0
2019-01-03 11:30:00,190.94,192.52,190.52,191.57,104936.0,182.7922,184.3048,182.3901,183.3953,104936.0
2019-01-03 12:00:00,191.59,192.11,190.79,191.0,43924.0,183.4144,183.9123,182.6486,182.8496,43924.0
2019-01-03 12:30:00,191.31,191.8,190.87,191.3,40136.0,183.1464,183.6155,182.7252,183.1368,40136.0
2019-01-03 13:00:00,191.3,191.3,189.31,189.7,94688.0,183.1368,183.1368,181.2317,181.6051,94688.0
2019-01-03 13:30:00,189.69,190.0,189.05,189.22,150207.0,181.5955,181.8923,180.9828,181.1456,150207.0
2019-01-03 14:00:00,189.17,191.05,189.03,190.9,63482.0,181.0977,182.8975,180.9637,182.7539,63482.0
2019-01-03 14:30:00,191.07,191.19,189.45,189.6,82176.0,182.9166,183.0315,181.3658,181.5094,82176.0
2019-01-03 15:00:00,189.53,189.63,188.23,188.6,99673.0,181.4424,181.5381,180.1978,180.552,99673.0
2019-01-03 15:30:00,188.62,189.65,188.21,188.52,185266.0,180.5712,181.5572,180.1787,180.4754,185266.0
2019-01-04 09:30:00,191.81,193.89,189.76,193.8,129259.0,183.6251,185.6163,181.6625,185.5301,129259.0
2019-01-04 10:00:00,193.93,196.0,193.0,195.95,75886.0,185.6546,187.6363,184.7643,187.5884,75886.0
2019-01-04 10:30:00,195.97,196.95,195.83,196.43,73737.0,187.6075,188.5457,187.4735,188.0479,73737.0
2019-01-04 11:00:00,196.56,197.73,196.38,197.43,117874.0,188.1724,189.2924,188.0,189.0052,117874.0
2019-01-04 11:30:00,197.22,197.46,196.79,197.34,44045.0,188.8042,189.034,188.3926,188.9191,44045.0
2019-01-04 12:00:00,197.3,197.87,196.67,197.51,49924.0,188.8808,189.4265,188.2777,189.0818,49924.0
2019-01-04 12:30:00,197.49,198.2,197.17,197.27,57123.0,189.0627,189.7424,188.7563,188.8521,57123.0
2019-01-04 13:00:00,197.4,197.82,197.24,197.66,37681.0,188.9765,189.3786,188.8233,189.2254,37681.0
2019-01-04 13:30:00,197.73,197.94,197.17,197.39,41082.0,189.2924,189.4935,188.7563,188.9669,41082.0
2019-01-04 14:00:00,197.55,197.97,196.85,197.84,77133.0,189.1201,189.5222,188.45,189.3977,77133.0
2019-01-04 14:30:00,197.8,198.28,196.32,196.54,79438.0,189.3595,189.819,187.9426,188.1532,79438.0
2019-01-04 15:00:00,196.34,197.11,196.07,196.26,60286.0,187.9618,188.6989,187.7033,187.8852,60286.0
2019-01-04 15:30:00,196.22,196.58,195.85,196.03,249885.0,187.8469,188.1915,187.4927,187.665,249885.0
2019-01-07 09:30:00,195.33,198.0,195.33,197.24,116699.0,186.9949,189.5509,186.9949,188.8233,116699.0
2019-01-07 10:00:00,197.07,198.11,196.71,197.67,42832.0,188.6606,189.6562,188.316,189.235,42832.0
2019-01-07 10:30:00,197.94,199.57,197.94,199.17,87311.0,189.4935,191.0539,189.4935,190.671,87311.0
2019-01-07 11:00:00,199.18,199.29,198.38,198.53,54290.0,190.6806,190.7859,189.9147,190.0583,54290.0
2019-01-07 11:30:00,198.69,200.41,198.47,200.19,46751.0,190.2115,191.8581,190.0009,191.6475,46751.0
2019-01-07 12:00:00,200.24,200.34,199.27,199.7,27389.0,191.6953,191.7911,190.7667,191.1784,27389.0
2019-01-07 12:30:00,199.65,200.14,199.49,199.77,24870.0,191.1305,191.5996,190.9773,191.2454,24870.0
2019-01-07 13:00:00,199.82,200.15,199.61,199.77,26887.0,191.2933,191.6092,191.0922,191.2454,26887.0
2019-01-07 13:30:00,199.81,199.88,198.99,199.45,59945.0,191.2837,191.3507,190.4987,190.939,59945.0
2019-01-07 14:00:00,199.4,199.66,198.24,198.3,53705.0,190.8912,191.1401,189.7807,189.8381,53705.0
2019-01-07 14:30:00,198.3,198.58,197.66,197.73,52930.0,189.8381,190.1062,189.2254,189.2924,52930.0
2019-01-07 15:00:00,197.71,198.98,197.71,198.86,54627.0,189.2733,190.4891,189.2733,190.3742,54627.0
2019-01-07 15:30:00,198.81,199.4,198.57,198.97,154223.0,190.3264,190.8912,190.0966,190.4795,154223.0
2019-01-08 09:30:00,200.83,202.63,200.21,201.0,54226.0,192.2602,193.9833,191.6666,192.4229,54226.0
2019-01-08 10:00:00,200.87,201.63,200.63,201.11,72236.0,192.2984,193.026,192.0687,192.5282,72236.0
2019-01-08 10:30:00,201.08,201.34,198.08,199.56,91973.0,192.4995,192.7484,189.6275,191.0443,91973.0
2019-01-08 11:00:00,199.49,200.57,199.46,199.67,34178.0,190.9773,192.0113,190.9486,191.1497,34178.0
2019-01-08 11:30:00,199.63,200.56,199.09,200.46,61116.0,191.1114,192.0017,190.5944,191.9059,61116.0
2019-01-08 12:00:00,200.4,201.05,200.01,200.9,46246.0,191.8485,192.4708,191.4751,192.3272,46246.0
2019-01-08 12:30:00,200.91,201.4,200.39,201.14,65225.0,192.3367,192.8058,191.8389,192.5569,65225.0
2019-01-08 13:00:00,201.09,201.6,200.97,201.39,60408.0,192.5091,192.9973,192.3942,192.7963,60408.0
2019-01-08 13:30:00,201.43,202.83,201.05,202.75,63707.0,192.8346,194.1748,192.4708,194.0982,63707.0
2019-01-08 14:00:00,202.6,202.9,202.32,202.64,45467.0,193.9546,194.2418,193.6866,193.9929,45467.0
2019-01-08 14:30:00,202.57,203.32,202.53,203.08,57445.0,193.9259,194.6439,193.8876,194.4141,57445.0
2019-01-08 15:00:00,203.04,203.32,202.55,203.01,69532.0,194.3759,194.6439,193.9068,194.3471,69532.0
2019-01-08 15:30:00,203.06,203.86,203.04,203.8,314802.0,194.395,195.1609,194.3759,195.1034,314802.0
2019-01-09 09:30:00,204.06,205.0,201.22,201.33,153898.0,195.8054,196.7074,193.0803,193.1858,153898.0
2019-01-09 10:00:00,201.44,202.07,200.56,201.4,128726.0,193.2914,193.8959,192.447,193.253,128726.0
2019-01-09 10:30:00,201.4,201.4,200.34,201.31,66528.0,193.253,193.253,192.2359,193.1666,66528.0
2019-01-09 11:00:00,201.18,202.07,201.03,202.0,81746.0,193.0419,193.8959,192.8979,193.8287,81746.0
2019-01-09 11:30:00,201.81,202.0,201.33,201.77,46184.0,193.6464,193.8287,193.1858,193.608,46184.0
2019-01-09 12:00:00,201.79,201.99,201.46,201.99,80152.0,193.6272,193.8191,193.3106,193.8191,80152.0
2019-01-09 12:30:00,202.02,203.0,201.9,202.74,52350.0,193.8479,194.7883,193.7328,194.5388,52350.0
2019-01-09 13:00:00,202.79,203.04,202.32,202.7,66570.0,194.5868,194.8266,194.1358,194.5004,66570.0
2019-01-09 13:30:00,202.75,203.34,202.49,202.52,33834.0,194.5484,195.1145,194.2989,194.3277,33834.0
2019-01-09 14:00:00,202.57,203.51,201.87,202.31,39928.0,194.3757,195.2776,193.704,194.1262,39928.0
2019-01-09 14:30:00,202.36,203.18,202.05,202.73,33002.0,194.1741,194.961,193.8767,194.5292,33002.0
2019-01-09 15:00:00,202.62,202.92,202.47,202.52,61170.0,194.4236,194.7115,194.2797,194.3277,61170.0
2019-01-09 15:30:00,202.58,203.19,201.91,202.73,261995.0,194.3852,194.9706,193.7423,194.5292,261995.0
2019-01-10 09:30:00,201.75,202.76,201.1,201.48,76095.0,193.5888,194.558,192.9651,193.3297,76095.0
2019-01-10 10:00:00,201.5,202.95,201.5,202.93,58792.0,193.3489,194.7403,193.3489,194.7211,58792.0
2019-01-10 10:30:00,202.81,202.93,202.39,202.66,28844.0,194.6059,194.7211,194.2029,194.462,28844.0
2019-01-10 11:00:00,202.6,203.11,202.12,202.59,57008.0,194.4044,194.8938,193.9439,194.3948,57008.0
2019-01-10 11:30:00,202.6,202.94,202.36,202.71,45944.0,194.4044,194.7307,194.1741,194.51,45944.0
2019-01-10 12:00:00,202.78,203.17,202.68,203.05,31884.0,194.5772,194.9514,194.4812,194.8362,31884.0
2019-01-10 12:30:00,203.11,203.89,202.95,203.55,32320.0,194.8938,195.6423,194.7403,195.316,32320.0
2019-01-10 13:00:00,203.53,203.54,202.54,202.9,42242.0,195.2968,195.3064,194.3469,194.6923,42242.0
2019-01-10 13:30:00,202.86,203.14,202.21,203.06,76067.0,194.6539,194.9226,194.0302,194.8458,76067.0
2019-01-10 14:00:00,203.09,204.02,203.0,203.76,25342.0,194.8746,195.767,194.7883,195.5175,25342.0
2019-01-10 14:30:00,203.79,203.99,203.22,203.56,32400.0,195.5463,195.7382,194.9994,195.3256,32400.0
2019-01-10 15:00:00,203.49,204.43,203.49,204.41,56943.0,195.2584,196.1604,195.2584,196.1412,56943.0
2019-01-10 15:30:00,204.41,207.29,204.3,206.16,412690.0,196.1412,198.9047,196.0357,197.8204,412690.0
2019-01-11 09:30:00,205.44,205.88,204.06,205.22,93046.0,197.1296,197.5518,195.8054,196.9185,93046.0
2019-01-11 10:00:00,205.29,206.41,205.11,205.54,76810.0,196.9856,198.0603,196.8129,197.2255,76810.0
2019-01-11 10:30:00,205.41,206.78,205.26,206.65,92835.0,197.1008,198.4153,196.9568,198.2906,92835.0
2019-01-11 11:00:00,206.75,207.0,205.98,206.61,114599.0,198.3866,198.6264,197.6477,198.2522,114599.0
2019-01-11 11:30:00,206.61,206.92,206.08,206.64,77115.0,198.2522,198.5497,197.7437,198.281,77115.0
2019-01-11 12:00:00,206.59,206.72,206.17,206.46,45054.0,198.233,198.3578,197.83,198.1083,45054.0
2019-01-11 12:30:00,206.52,206.55,205.41,205.69,52718.0,198.1659,198.1947,197.1008,197.3694,52718.0
2019-01-11 13:00:00,205.66,205.72,205.04,205.33,39583.0,197.3407,197.3982,196.7457,197.024,39583.0
2019-01-11 13:30:00,205.28,205.63,205.12,205.39,30608.0,196.976,197.3119,196.8225,197.0816,30608.0
2019-01-11 14:00:00,205.28,205.92,205.19,205.86,37679.0,196.976,197.5901,196.8897,197.5326,37679.0
2019-01-11 14:30:00,205.86,205.98,205.65,205.81,37912.0,197.5326,197.6477,197.3311,197.4846,37912.0
2019-01-11 15:00:00,205.83,206.06,205.64,205.8,50153.0,197.5038,197.7245,197.3215,197.475,50153.0
2019-01-11 15:30:00,205.84,206.38,205.81,206.12,126759.0,197.5134,198.0315,197.4846,197.782,126759.0
2019-01-14 09:30:00,203.75,206.0,202.91,203.89,60793.0,195.5079,197.6669,194.7019,195.6423,60793.0
2019-01-14 10:00:00,203.9,203.95,203.11,203.72,37593.0,195.6518,195.6998,194.8938,195.4791,37593.0
2019-01-14 10:30:00,203.64,204.78,203.55,204.61,50822.0,195.4024,196.4963,195.316,196.3331,50822.0
2019-01-14 11:00:00,204.57,204.58,203.9,204.33,24955.0,196.2947,196.3043,195.6518,196.0645,24955.0
2019-01-14 11:30:00,204.2,204.93,204.11,204.43,21020.0,195.9397,196.6402,195.8534,196.1604,21020.0
2019-01-14 12:00:00,204.44,204.97,204.2,204.59,26516.0,196.17,196.6786,195.9397,196.3139,26516.0
2019-01-14 12:30:00,204.64,204.81,204.15,204.75,22121.0,196.3619,196.525,195.8917,196.4675,22121.0
2019-01-14 13:00:00,204.65,205.17,204.57,204.92,28567.0,196.3715,196.8705,196.2947,196.6306,28567.0
2019-01-14 13:30:00,204.95,205.57,204.89,205.25,39777.0,196.6594,197.2543,196.6018,196.9472,39777.0
2019-01-14 14:00:00,205.3,205.39,204.97,205.39,43140.0,196.9952,197.0816,196.6786,197.0816,43140.0
2019-01-14 14:30:00,205.39,206.24,205.3,206.17,40812.0,197.0816,197.8972,196.9952,197.83,40812.0
2019-01-14 15:00:00,206.17,206.34,205.94,205.98,87266.0,197.83,197.9931,197.6093,197.6477,87266.0
2019-01-14 15:30:00,206.0,206.09,205.04,205.11,147034.0,197.6669,197.7533,196.7457,196.8129,147034.0
2019-01-15 09:30:00,205.38,208.91,205.38,208.87,42924.0,197.072,200.4592,197.072,200.4208,42924.0
2019-01-15 10:00:00,208.8,210.0,208.8,209.69,108626.0,200.3536,201.5051,200.3536,201.2076,108626.0
2019-01-15 10:30:00,209.76,209.94,209.01,209.62,106662.0,201.2748,201.4475,200.5551,201.1405,106662.0
2019-01-15 11:00:00,209.64,209.97,209.26,209.31,117028.0,201.1597,201.4763,200.795,200.843,117028.0
2019-01-15 11:30:00,209.35,209.38,208.51,208.96,45647.0,200.8814,200.9102,200.0754,200.5072,45647.0
2019-01-15 12:00:00,208.96,209.66,208.91,209.34,33691.0,200.5072,201.1788,200.4592,200.8718,33691.0
2019-01-15 12:30:00,209.37,210.12,209.23,209.69,80753.0,200.9006,201.6202,200.7662,201.2076,80753.0
2019-01-15 13:00:00,209.69,209.95,209.51,209.71,48536.0,201.2076,201.4571,201.0349,201.2268,48536.0
2019-01-15 13:30:00,209.71,210.25,209.7,210.02,64385.0,201.2268,201.745,201.2172,201.5243,64385.0
2019-01-15 14:00:00,210.04,210.23,209.62,209.88,123334.0,201.5435,201.7258,201.1405,201.3899,123334.0
2019-01-15 14:30:00,209.82,210.0,208.95,209.88,109041.0,201.3324,201.5051,200.4976,201.3899,109041.0
2019-01-15 15:00:00,209.84,209.95,209.24,209.43,77296.0,201.3516,201.4571,200.7758,200.9581,77296.0
2019-01-15 15:30:00,209.41,210.23,209.37,209.82,133262.0,200.939,201.7258,200.9006,201.3324,133262.0
2019-01-16 09:30:00,210.99,214.38,209.75,213.25,198628.0,202.455,205.7079,201.2652,204.6236,198628.0
2019-01-16 10:00:00,213.19,213.6,211.54,212.27,83671.0,204.5661,204.9595,202.9828,203.6833,83671.0
2019-01-16 10:30:00,212.26,212.48,210.59,210.7,82626.0,203.6737,203.8848,202.0712,202.1768,82626.0
2019-01-16 11:00:00,210.76,210.84,209.78,210.75,58385.0,202.2343,202.3111,201.294,202.2248,58385.0
2019-01-16 11:30:00,210.71,211.08,209.25,209.44,49667.0,202.1864,202.5414,200.7854,200.9677,49667.0
2019-01-16 12:00:00,209.56,210.36,209.56,210.1,41350.0,201.0829,201.8505,201.0829,201.601,41350.0
2019-01-16 12:30:00,210.09,210.35,209.62,210.13,34692.0,201.5915,201.8409,201.1405,201.6298,34692.0
2019-01-16 13:00:00,209.99,210.07,209.34,210.03,36516.0,201.4955,201.5723,200.8718,201.5339,36516.0
2019-01-16 13:30:00,210.05,210.55,209.99,210.46,31600.0,201.5531,202.0328,201.4955,201.9465,31600.0
2019-01-16 14:00:00,210.54,210.73,210.34,210.64,54352.0,202.0232,202.2056,201.8313,202.1192,54352.0
2019-01-16 14:30:00,210.62,211.17,210.57,210.71,37657.0,202.1,202.6278,202.052,202.1864,37657.0
2019-01-16 15:00:00,210.68,210.91,210.36,210.51,45697.0,202.1576,202.3783,201.8505,201.9945,45697.0
2019-01-16 15:30:00,210.48,210.51,209.77,209.99,138128.0,201.9657,201.9945,201.2844,201.4955,138128.0
2019-01-17 09:30:00,208.51,211.33,208.51,211.2,46876.0,200.0754,202.7813,200.0754,202.6566,46876.0
2019-01-17 10:00:00,211.05,211.72,210.13,211.66,59042.0,202.5126,203.1555,201.6298,203.0979,59042.0
2019-01-17 10:30:00,211.64,211.83,210.68,210.83,38801.0,203.0788,203.2611,202.1576,202.3015,38801.0
2019-01-17 11:00:00,210.86,211.52,210.84,211.38,35226.0,202.3303,202.9636,202.3111,202.8293,35226.0
2019-01-17 11:30:00,211.3,211.38,210.3,210.46,24571.0,202.7525,202.8293,201.793,201.9465,24571.0
2019-01-17 12:00:00,210.63,211.02,210.16,210.52,26448.0,202.1096,202.4838,201.6586,202.0041,26448.0
2019-01-17 12:30:00,210.51,210.68,209.71,209.8,19592.0,201.9945,202.1576,201.2268,201.3132,19592.0
2019-01-17 13:00:00,209.8,210.21,209.73,210.12,26779.0,201.3132,201.7066,201.246,201.6202,26779.0
2019-01-17 13:30:00,210.05,210.28,209.8,209.98,23166.0,201.5531,201.7738,201.3132,201.4859,23166.0
2019-01-17 14:00:00,210.03,210.09,209.74,209.84,24351.0,201.5339,201.5915,201.2556,201.3516,24351.0
2019-01-17 14:30:00,209.75,212.11,209.61,211.03,45650.0,201.2652,203.5297,201.1309,202.4934,45650.0
2019-01-17 15:00:00,210.91,210.99,210.19,210.39,36202.0,202.3783,202.455,201.6874,201.8793,36202.0
2019-01-17 15:30:00,210.41,211.97,210.35,211.72,210777.0,201.8985,203.3954,201.8409,203.1555,210777.0
2019-01-18 09:30:00,213.19,214.71,211.02,211.39,251341.0,204.5661,206.0246,202.4838,202.8389,251341.0
2019-01-18 10:00:00,211.53,212.8,210.89,212.26,67769.0,202.9732,204.1918,202.3591,203.6737,67769.0
2019-01-18 10:30:00,212.25,213.5,212.21,213.28,55892.0,203.6641,204.8635,203.6257,204.6524,55892.0
2019-01-18 11:00:00,213.31,215.27,213.19,215.26,57136.0,204.6812,206.5619,204.5661,206.5523,57136.0
2019-01-18 11:30:00,215.2,215.32,213.9,214.3,158071.0,206.4947,206.6099,205.2473,205.6311,158071.0
2019-01-18 12:00:00,214.33,215.07,214.29,214.76,41143.0,205.6599,206.37,205.6216,206.0725,41143.0
2019-01-18 12:30:00,214.75,214.93,214.12,214.56,55256.0,206.0629,206.2357,205.4584,205.8806,55256.0
2019-01-18 13:00:00,214.5,214.72,213.4,213.47,39385.0,205.8231,206.0342,204.7676,204.8347,39385.0
2019-01-18 13:30:00,213.53,213.64,212.8,213.51,64818.0,204.8923,204.9978,204.1918,204.8731,64818.0
2019-01-18 14:00:00,213.73,213.94,213.16,213.16,38452.0,205.0842,205.2857,204.5373,204.5373,38452.0
2019-01-18 14:30:00,213.14,213.62,212.93,213.61,34698.0,204.5181,204.9787,204.3166,204.9691,34698.0
2019-01-18 15:00:00,213.59,213.76,213.22,213.31,49228.0,204.9499,205.113,204.5948,204.6812,49228.0
2019-01-18 15:30:00,213.36,214.05,213.19,213.88,192932.0,204.7292,205.3913,204.5661,205.2281,192932.0
2019-01-22 09:30:00,212.84,215.82,212.67,215.47,91153.0,204.2302,207.0897,204.0671,206.7538,91153.0
2019-01-22 10:00:00,215.3,215.6,214.62,215.27,77485.0,206.5907,206.8786,205.9382,206.5619,77485.0
2019-01-22 10:30:00,215.15,215.42,214.43,214.82,47961.0,206.4468,206.7058,205.7559,206.1301,47961.0
2019-01-22 11:00:00,214.73,214.84,213.53,213.65,35983.0,206.0438,206.1493,204.8923,205.0074,35983.0
2019-01-22 11:30:00,213.65,214.21,213.11,213.11,49714.0,205.0074,205.5448,204.4893,204.4893,49714.0
2019-01-22 12:00:00,213.19,213.59,213.06,213.16,19041.0,204.5661,204.9499,204.4413,204.5373,19041.0
2019-01-22 12:30:00,213.16,213.67,213.01,213.33,23161.0,204.5373,205.0266,204.3933,204.7004,23161.0
2019-01-22 13:00:00,213.36,213.36,212.07,212.41,36668.0,204.7292,204.7292,203.4914,203.8176,36668.0
2019-01-22 13:30:00,212.22,212.71,212.17,212.37,26905.0,203.6353,204.1055,203.5873,203.7792,26905.0
2019-01-22 14:00:00,212.36,212.73,212.17,212.17,38957.0,203.7696,204.1247,203.5873,203.5873,38957.0
2019-01-22 14:30:00,212.18,212.49,211.37,211.46,31914.0,203.5969,203.8944,202.8197,202.906,31914.0
2019-01-22 15:00:00,211.5,211.72,210.87,211.55,80160.0,202.9444,203.1555,202.3399,202.9924,80160.0
2019-01-22 15:30:00,211.58,212.52,211.2,212.37,134786.0,203.0212,203.9232,202.6566,203.7792,134786.0
2019-01-23 09:30:00,213.0,216.49,212.96,215.4,95070.0,204.3837,207.7326,204.3454,206.6867,95070.0
2019-01-23 10:00:00,215.55,215.56,214.02,214.02,50954.0,206.8306,206.8402,205.3625,205.3625,50954.0
2019-01-23 10:30:00,214.0,214.07,211.72,211.9,48922.0,205.3433,205.4105,203.1555,203.3282,48922.0
2019-01-23 11:00:00,211.95,212.6,210.98,211.52,42398.0,203.3762,203.9999,202.4454,202.9636,42398.0
2019-01-23 11:30:00,211.42,211.87,209.89,210.15,47907.0,202.8677,203.2994,201.3995,201.649,47907.0
2019-01-23 12:00:00,210.22,210.67,209.95,210.23,31835.0,201.7162,202.148,201.4571,201.7258,31835.0
2019-01-23 12:30:00,210.29,211.3,210.26,211.25,43444.0,201.7834,202.7525,201.7546,202.7045,43444.0
2019-01-23 13:00:00,211.25,211.72,210.83,211.62,79298.0,202.7045,203.1555,202.3015,203.0596,79298.0
2019-01-23 13:30:00,211.61,212.05,211.44,211.45,40387.0,203.05,203.4722,202.8868,202.8964,40387.0
2019-01-23 14:00:00,211.57,212.15,211.45,211.92,32820.0,203.0116,203.5681,202.8964,203.3474,32820.0
2019-01-23 14:30:00,211.88,211.92,210.95,211.36,31693.0,203.309,203.3474,202.4167,202.8101,31693.0
2019-01-23 15:00:00,211.4,212.46,211.31,212.37,34668.0,202.8485,203.8656,202.7621,203.7792,34668.0
2019-01-23 15:30:00,212.4,212.63,212.11,212.24,96952.0,203.808,204.0287,203.5297,203.6545,96952.0
2019-01-24 09:30:00,212.34,213.57,210.78,211.02,66004.0,203.7504,204.9307,202.2535,202.4838,66004.0
2019-01-24 10:00:00,211.01,212.61,210.65,212.27,46371.0,202.4742,204.0095,202.1288,203.6833,46371.0
2019-01-24 10:30:00,212.48,212.49,211.31,211.31,35891.0,203.8848,203.8944,202.7621,202.7621,35891.0
2019-01-24 11:00:00,211.44,211.91,210.26,211.02,68644.0,202.8868,203.3378,201.7546,202.4838,68644.0
2019-01-24 11:30:00,211.14,212.35,211.12,212.3,40429.0,202.599,203.76,202.5798,203.7121,40429.0
2019-01-24 12:00:00,212.27,213.11,211.8,212.83,35631.0,203.6833,204.4893,203.2323,204.2206,35631.0
2019-01-24 12:30:00,212.81,212.91,211.85,212.29,28917.0,204.2014,204.2974,203.2803,203.7025,28917.0
2019-01-24 13:00:00,212.33,212.42,211.44,211.97,22509.0,203.7408,203.8272,202.8868,203.3954,22509.0
2019-01-24 13:30:00,212.04,212.24,211.82,211.98,20233.0,203.4626,203.6545,203.2515,203.405,20233.0
2019-01-24 14:00:00,211.9,212.23,211.72,212.02,15108.0,203.3282,203.6449,203.1555,203.4434,15108.0
2019-01-24 14:30:00,211.96,212.24,211.62,211.87,19322.0,203.3858,203.6545,203.0596,203.2994,19322.0
2019-01-24 15:00:00,211.75,212.46,211.72,211.86,30880.0,203.1843,203.8656,203.1555,203.2899,30880.0
2019-01-24 15:30:00,211.89,212.32,211.8,212.15,72412.0,203.3186,203.7312,203.2323,203.5681,72412.0
2019-01-25 09:30:00,214.6,214.7,212.76,213.71,79915.0,205.919,206.015,204.1534,205.065,79915.0
2019-01-25 10:00:00,213.85,214.92,213.77,214.48,30461.0,205.1994,206.2261,205.1226,205.8039,30461.0
2019-01-25 10:30:00,214.66,214.79,214.22,214.53,35077.0,205.9766,206.1013,205.5544,205.8518,35077.0
2019-01-25 11:00:00,214.57,214.74,214.24,214.42,33490.0,205.8902,206.0534,205.5736,205.7463,33490.0
2019-01-25 11:30:00,214.35,215.23,213.9,214.93,84052.0,205.6791,206.5235,205.2473,206.2357,84052.0
2019-01-25 12:00:00,214.99,215.4,214.94,215.24,31665.0,206.2932,206.6867,206.2453,206.5331,31665.0
2019-01-25 12:30:00,215.21,215.51,214.5,214.85,28870.0,206.5043,206.7922,205.8231,206.1589,28870.0
2019-01-25 13:00:00,214.88,215.32,214.71,215.21,29558.0,206.1877,206.6099,206.0246,206.5043,29558.0
2019-01-25 13:30:00,215.16,215.49,214.97,215.21,37111.0,206.4564,206.773,206.274,206.5043,37111.0
2019-01-25 14:00:00,215.24,215.38,214.39,214.49,34432.0,206.5331,206.6675,205.7175,205.8135,34432.0
2019-01-25 14:30:00,214.5,214.63,214.17,214.34,37278.0,205.8231,205.9478,205.5064,205.6695,37278.0
2019-01-25 15:00:00,214.45,214.45,213.96,214.04,36300.0,205.7751,205.7751,205.3049,205.3817,36300.0
2019-01-25 15:30:00,214.08,214.41,213.83,214.28,178845.0,205.42,205.7367,205.1802,205.612,178845.0
2019-01-28 09:30:00,212.83,212.9,210.13,211.04,60681.0,204.2206,204.2878,201.6298,202.503,60681.0
2019-01-28 10:00:00,211.01,211.26,210.61,211.07,57740.0,202.4742,202.7141,202.0904,202.5318,57740.0
2019-01-28 10:30:00,211.05,211.13,210.39,210.5,74920.0,202.5126,202.5894,201.8793,201.9849,74920.0
2019-01-28 11:00:00,210.41,210.85,210.07,210.62,33629.0,201.8985,202.3207,201.5723,202.1,33629.0
2019-01-28 11:30:00,210.58,210.85,209.8,209.95,40280.0,202.0616,202.3207,201.3132,201.4571,40280.0
2019-01-28 12:00:00,209.88,210.27,209.75,210.24,102814.0,201.3899,201.7642,201.2652,201.7354,102814.0
2019-01-28 12:30:00,210.31,210.98,210.16,210.45,22114.0,201.8026,202.4454,201.6586,201.9369,22114.0
2019-01-28 13:00:00,210.37,210.98,210.17,210.78,32190.0,201.8601,202.4454,201.6682,202.2535,32190.0
2019-01-28 13:30:00,210.75,211.28,210.68,210.91,26607.0,202.2248,202.7333,202.1576,202.3783,26607.0
2019-01-28 14:00:00,210.91,211.01,210.4,210.51,32547.0,202.3783,202.4742,201.8889,201.9945,32547.0
2019-01-28 14:30:00,210.53,211.07,210.41,211.03,19349.0,202.0137,202.5318,201.8985,202.4934,19349.0
2019-01-28 15:00:00,211.07,211.12,210.77,210.94,31867.0,202.5318,202.5798,202.2439,202.4071,31867.0
2019-01-28 15:30:00,211.0,211.05,210.37,211.0,74154.0,202.4646,202.5126,201.8601,202.4646,74154.0
2019-01-29 09:30:00,211.21,211.87,209.97,210.26,70166.0,202.6661,203.2994,201.4763,201.7546,70166.0
2019-01-29 10:00:00,210.45,210.92,209.39,209.94,34922.0,201.9369,202.3879,200.9198,201.4475,34922.0
2019-01-29 10:30:00,210.1,210.13,207.78,208.01,74101.0,201.601,201.6298,199.3749,199.5956,74101.0
2019-01-29 11:00:00,207.98,208.84,207.89,208.51,23616.0,199.5668,200.392,199.4804,200.0754,23616.0
2019-01-29 11:30:00,208.51,208.88,208.39,208.42,69406.0,200.0754,200.4304,199.9602,199.989,69406.0
2019-01-29 12:00:00,208.35,209.18,208.35,209.08,24413.0,199.9218,200.7183,199.9218,200.6223,24413.0
2019-01-29 12:30:00,209.06,209.24,208.87,209.05,17972.0,200.6031,200.7758,200.4208,200.5935,17972.0
2019-01-29 13:00:00,209.04,209.05,208.73,208.92,23133.0,200.5839,200.5935,200.2865,200.4688,23133.0
2019-01-29 13:30:00,208.88,209.09,208.73,208.93,19161.0,200.4304,200.6319,200.2865,200.4784,19161.0
2019-01-29 14:00:00,208.89,208.99,208.26,208.26,19393.0,200.44,200.5359,199.8355,199.8355,19393.0
2019-01-29 14:30:00,208.29,208.53,207.76,207.78,19534.0,199.8643,200.0946,199.3557,199.3749,19534.0
2019-01-29 15:00:00,207.87,208.71,207.69,208.66,32089.0,199.4613,200.2673,199.2885,200.2193,32089.0
2019-01-29 15:30:00,208.66,208.79,208.1,208.33,95166.0,200.2193,200.344,199.682,199.9026,95166.0
2019-01-30 09:30:00,209.72,211.46,209.6,210.25,116158.0,201.2364,202.906,201.1213,201.745,116158.0
2019-01-30 10:00:00,210.26,210.88,209.85,210.82,61082.0,201.7546,202.3495,201.3612,202.2919,61082.0
2019-01-30 10:30:00,210.82,211.83,210.67,211.74,69794.0,202.2919,203.2611,202.148,203.1747,69794.0
2019-01-30 11:00:00,211.81,212.15,211.56,211.7,62604.0,203.2419,203.5681,203.002,203.1363,62604.0
2019-01-30 11:30:00,211.77,212.93,211.61,212.57,42258.0,203.2035,204.3166,203.05,203.9711,42258.0
2019-01-30 12:00:00,212.65,213.42,212.39,212.94,44716.0,204.0479,204.7867,203.7984,204.3262,44716.0
2019-01-30 12:30:00,212.94,213.12,212.5,212.61,58100.0,204.3262,204.4989,203.904,204.0095,58100.0
2019-01-30 13:00:00,212.58,212.74,211.83,212.07,40947.0,203.9807,204.1343,203.2611,203.4914,40947.0
2019-01-30 13:30:00,212.09,212.1,211.5,211.55,36957.0,203.5105,203.5201,202.9444,202.9924,36957.0
2019-01-30 14:00:00,211.64,213.93,211.52,213.45,43945.0,203.0788,205.2761,202.9636,204.8155,43945.0
2019-01-30 14:30:00,213.44,214.65,213.28,214.51,55888.0,204.8059,205.967,204.6524,205.8327,55888.0
2019-01-30 15:00:00,214.58,214.58,213.48,213.66,38845.0,205.8998,205.8998,204.8443,205.017,38845.0
2019-01-30 15:30:00,213.62,214.33,213.45,214.08,120363.0,204.9787,205.6599,204.8155,205.42,120363.0
2019-01-31 09:30:00,213.6,215.41,213.3,214.24,105973.0,204.9595,206.6962,204.6716,205.5736,105973.0
2019-01-31 10:00:00,214.39,215.34,214.32,215.11,90590.0,205.7175,206.6291,205.6503,206.4084,90590.0
2019-01-31 10:30:00,215.14,215.58,214.84,215.2,72678.0,206.4372,206.8594,206.1493,206.4947,72678.0
2019-01-31 11:00:00,215.28,216.86,215.24,216.18,82520.0,206.5715,208.0876,206.5331,207.4351,82520.0
2019-01-31 11:30:00,216.16,217.4,216.12,217.28,90185.0,207.4159,208.6057,207.3775,208.4906,90185.0
2019-01-31 12:00:00,217.31,217.31,215.96,216.13,55821.0,208.5194,208.5194,207.224,207.3871,55821.0
2019-01-31 12:30:00,216.13,216.26,215.31,215.85,127325.0,207.3871,207.5119,206.6003,207.1184,127325.0
2019-01-31 13:00:00,215.83,216.27,215.67,215.81,63280.0,207.0993,207.5215,206.9457,207.0801,63280.0
2019-01-31 13:30:00,215.82,215.84,215.29,215.82,61278.0,207.0897,207.1089,206.5811,207.0897,61278.0
2019-01-31 14:00:00,215.84,215.93,215.4,215.46,55005.0,207.1089,207.1952,206.6867,206.7442,55005.0
2019-01-31 14:30:00,215.38,215.45,214.62,214.62,81234.0,206.6675,206.7346,205.9382,205.9382,81234.0
2019-01-31 15:00:00,214.59,214.63,213.76,214.12,186053.0,205.9094,205.9478,205.113,205.4584,186053.0
2019-01-31 15:30:00,214.11,215.93,213.82,215.79,515889.0,205.4488,207.1952,205.1706,207.0609,515889.0
2019-02-01 09:30:00,215.74,216.86,212.67,212.67,114842.0,207.0129,208.0876,204.0671,204.0671,114842.0
2019-02-01 10:00:00,212.76,216.19,212.76,215.81,79322.0,204.1534,207.4447,204.1534,207.0801,79322.0
2019-02-01 10:30:00,215.75,215.92,214.45,214.55,80266.0,207.0225,207.1856,205.7751,205.871,80266.0
2019-02-01 11:00:00,214.53,215.54,214.36,215.35,52381.0,205.8518,206.821,205.6887,206.6387,52381.0
2019-02-01 11:30:00,215.35,216.16,215.13,215.89,51947.0,206.6387,207.4159,206.4276,207.1568,51947.0
2019-02-01 12:00:00,215.86,215.91,214.77,214.96,39432.0,207.128,207.176,206.0821,206.2645,39432.0
2019-02-01 12:30:00,214.87,215.05,214.45,214.55,30622.0,206.1781,206.3508,205.7751,205.871,30622.0
2019-02-01 13:00:00,214.53,214.78,213.94,214.35,40939.0,205.8518,206.0917,205.2857,205.6791,40939.0
2019-02-01 13:30:00,214.36,214.56,213.92,214.24,32859.0,205.6887,205.8806,205.2665,205.5736,32859.0
2019-02-01 14:00:00,214.18,214.2,213.46,213.95,61436.0,205.516,205.5352,204.8251,205.2953,61436.0
2019-02-01 14:30:00,213.91,214.64,213.9,214.08,61782.0,205.2569,205.9574,205.2473,205.42,61782.0
2019-02-01 15:00:00,214.04,214.58,213.97,214.51,57777.0,205.3817,205.8998,205.3145,205.8327,57777.0
2019-02-01 15:30:00,214.51,214.99,213.84,214.45,345992.0,205.8327,206.2932,205.1898,205.7751,345992.0
2019-02-04 09:30:00,216.88,219.15,215.56,218.09,103461.0,208.1068,210.285,206.8402,209.2678,103461.0
2019-02-04 10:00:00,218.28,219.01,217.41,218.18,91147.0,209.4502,210.1506,208.6153,209.3542,91147.0
2019-02-04 10:30:00,218.14,218.58,218.03,218.5,54016.0,209.3158,209.738,209.2103,209.6613,54016.0
2019-02-04 11:00:00,218.59,219.64,218.59,219.55,77383.0,209.7476,210.7551,209.7476,210.6688,77383.0
2019-02-04 11:30:00,219.66,220.37,219.42,220.16,78312.0,210.7743,211.4556,210.544,211.2541,78312.0
2019-02-04 12:00:00,220.18,221.07,220.18,220.91,74206.0,211.2733,212.1273,211.2733,211.9738,74206.0
2019-02-04 12:30:00,220.95,221.55,220.74,221.17,51238.0,212.0121,212.5879,211.8106,212.2232,51238.0
2019-02-04 13:00:00,221.16,222.05,221.16,221.88,86054.0,212.2136,213.0676,212.2136,212.9045,86054.0
2019-02-04 13:30:00,221.91,222.36,221.48,221.78,72038.0,212.9333,213.3651,212.5207,212.8086,72038.0
2019-02-04 14:00:00,221.82,222.27,221.49,222.16,70549.0,212.847,213.2787,212.5303,213.1732,70549.0
2019-02-04 14:30:00,222.12,222.28,221.43,221.94,76710.0,213.1348,213.2883,212.4727,212.9621,76710.0
2019-02-04 15:00:00,221.95,221.96,221.11,221.11,70232.0,212.9717,212.9813,212.1657,212.1657,70232.0
2019-02-04 15:30:00,221.07,221.26,220.62,220.91,310725.0,212.1273,212.3096,211.6955,211.9738,310725.0
2019-02-05 09:30:00,221.43,223.15,221.19,222.5,91252.0,212.4727,214.1231,212.2424,213.4994,91252.0
2019-02-05 10:00:00,222.42,223.7,222.08,223.59,57984.0,213.4227,214.6509,213.0964,214.5454,57984.0
2019-02-05 10:30:00,223.68,223.98,223.36,223.87,82993.0,214.6317,214.9196,214.3247,214.814,82993.0
2019-02-05 11:00:00,223.8,224.11,223.22,223.66,51889.0,214.7469,215.0443,214.1903,214.6125,51889.0
2019-02-05 11:30:00,223.59,223.72,222.99,223.52,46416.0,214.5454,214.6701,213.9696,214.4782,46416.0
2019-02-05 12:00:00,223.63,224.34,223.54,224.34,43563.0,214.5837,215.265,214.4974,215.265,43563.0
2019-02-05 12:30:00,224.24,224.26,223.21,223.29,39575.0,215.1691,215.1882,214.1807,214.2575,39575.0
2019-02-05 13:00:00,223.34,223.75,223.24,223.74,25306.0,214.3055,214.6989,214.2095,214.6893,25306.0
2019-02-05 13:30:00,223.79,224.43,223.54,224.43,33856.0,214.7373,215.3514,214.4974,215.3514,33856.0
2019-02-05 14:00:00,224.4,225.08,224.32,224.78,59209.0,215.3226,215.9751,215.2458,215.6872,59209.0
2019-02-05 14:30:00,224.78,224.85,224.51,224.8,44143.0,215.6872,215.7544,215.4281,215.7064,44143.0
2019-02-05 15:00:00,224.87,225.38,224.74,225.19,65563.0,215.7736,216.2629,215.6488,216.0806,65563.0
2019-02-05 15:30:00,225.17,225.47,224.21,224.49,211907.0,216.0614,216.3493,215.1403,215.4089,211907.0
2019-02-06 09:30:00,224.15,224.24,222.4,222.49,64210.0,215.0827,215.1691,213.4035,213.4898,64210.0
2019-02-06 10:00:00,222.36,222.37,221.08,222.2,54762.0,213.3651,213.3747,212.1369,213.2116,54762.0
2019-02-06 10:30:00,222.21,223.76,222.2,223.61,37348.0,213.2212,214.7085,213.2116,214.5645,37348.0
2019-02-06 11:00:00,223.54,224.1,223.06,223.35,38824.0,214.4974,215.0347,214.0368,214.3151,38824.0
2019-02-06 11:30:00,223.59,223.76,222.8,222.94,33134.0,214.5454,214.7085,213.7873,213.9216,33134.0
2019-02-06 12:00:00,222.81,223.86,222.77,223.7,31005.0,213.7969,214.8044,213.7585,214.6509,31005.0
2019-02-06 12:30:00,223.69,224.23,223.63,224.12,30170.0,214.6413,215.1595,214.5837,215.0539,30170.0
2019-02-06 13:00:00,224.24,224.65,223.93,224.4,38736.0,215.1691,215.5625,214.8716,215.3226,38736.0
2019-02-06 13:30:00,224.4,224.69,224.06,224.32,30940.0,215.3226,215.6009,214.9963,215.2458,30940.0
2019-02-06 14:00:00,224.22,224.22,223.71,224.1,31582.0,215.1499,215.1499,214.6605,215.0347,31582.0
2019-02-06 14:30:00,224.05,224.25,223.74,224.16,41287.0,214.9867,215.1787,214.6893,215.0923,41287.0
2019-02-06 15:00:00,224.22,224.69,224.1,224.54,30143.0,215.1499,215.6009,215.0347,215.4569,30143.0
2019-02-06 15:30:00,224.51,224.86,224.23,224.67,108777.0,215.4281,215.764,215.1595,215.5817,108777.0
2019-02-07 09:30:00,222.39,222.69,220.56,222.29,57663.0,213.3939,213.6818,211.6379,213.2979,57663.0
2019-02-07 10:00:00,222.35,223.28,221.64,223.0,55063.0,213.3555,214.2479,212.6742,213.9792,55063.0
2019-02-07 10:30:00,223.26,223.44,222.07,222.54,39918.0,214.2287,214.4014,213.0868,213.5378,39918.0
2019-02-07 11:00:00,222.3,222.72,221.79,221.79,50472.0,213.3075,213.7105,212.8182,212.8182,50472.0
2019-02-07 11:30:00,221.81,222.21,220.86,221.65,64084.0,212.8374,213.2212,211.9258,212.6838,64084.0
2019-02-07 12:00:00,221.58,222.25,221.05,221.78,44016.0,212.6167,213.2596,212.1081,212.8086,44016.0
2019-02-07 12:30:00,221.72,221.87,220.73,221.09,18520.0,212.751,212.8949,211.801,212.1465,18520.0
2019-02-07 13:00:00,221.16,222.05,221.16,221.85,19925.0,212.2136,213.0676,212.2136,212.8757,19925.0
2019-02-07 13:30:00,221.88,222.17,221.32,221.51,30636.0,212.9045,213.1828,212.3672,212.5495,30636.0
2019-02-07 14:00:00,221.51,221.63,220.77,221.56,24489.0,212.5495,212.6646,211.8394,212.5975,24489.0
2019-02-07 14:30:00,221.67,221.73,221.29,221.29,21834.0,212.703,212.7606,212.3384,212.3384,21834.0
2019-02-07 15:00:00,221.4,221.56,220.9,221.11,31039.0,212.4439,212.5975,211.9642,212.1657,31039.0
2019-02-07 15:30:00,221.08,221.68,220.5,220.92,202190.0,212.1369,212.7126,211.5803,211.9834,202190.0
2019-02-08 09:30:00,219.31,221.32,218.83,220.0,81550.0,210.4385,212.3672,209.9779,211.1006,81550.0
2019-02-08 10:00:00,219.92,220.75,219.6,220.23,51057.0,211.0238,211.8202,210.7168,211.3213,51057.0
2019-02-08 10:30:00,220.16,221.25,220.04,220.94,68835.0,211.2541,212.3,211.139,212.0025,68835.0
2019-02-08 11:00:00,220.86,221.96,220.58,221.3,35628.0,211.9258,212.9813,211.6571,212.348,35628.0
2019-02-08 11:30:00,221.34,221.41,220.3,221.06,34499.0,212.3864,212.4535,211.3884,212.1177,34499.0
2019-02-08 12:00:00,221.1,221.3,220.71,221.08,48499.0,212.1561,212.348,211.7819,212.1369,48499.0
2019-02-08 12:30:00,221.17,221.35,220.72,220.87,38868.0,212.2232,212.396,211.7914,211.9354,38868.0
2019-02-08 13:00:00,220.89,222.32,220.87,222.18,43251.0,211.9546,213.3267,211.9354,213.1924,43251.0
2019-02-08 13:30:00,222.21,222.77,222.05,222.56,41643.0,213.2212,213.7585,213.0676,213.557,41643.0
2019-02-08 14:00:00,222.61,223.96,222.6,223.84,93336.0,213.605,214.9004,213.5954,214.7852,93336.0
2019-02-08 14:30:00,223.85,224.41,223.7,223.97,78876.0,214.7948,215.3322,214.6509,214.91,78876.0
2019-02-08 15:00:00,223.99,224.12,223.81,223.92,53946.0,214.9292,215.0539,214.7565,214.862,53946.0
2019-02-08 15:30:00,223.98,224.91,223.86,224.89,194049.0,214.9196,215.812,214.8044,215.7928,194049.0
2019-02-11 09:30:00,226.75,226.97,224.66,224.89,86050.0,217.5775,217.7886,215.5721,215.7928,86050.0
2019-02-11 10:00:00,224.92,226.84,224.9,225.87,89172.0,215.8215,217.6639,215.8024,216.7331,89172.0
2019-02-11 10:30:00,225.8,227.32,225.69,226.6,103371.0,216.666,218.1245,216.5604,217.4336,103371.0
2019-02-11 11:00:00,226.71,226.92,225.63,225.85,62779.0,217.5391,217.7406,216.5028,216.7139,62779.0
2019-02-11 11:30:00,225.91,226.35,225.36,225.96,61255.0,216.7715,217.1937,216.2438,216.8195,61255.0
2019-02-11 12:00:00,225.98,226.18,225.24,225.53,49137.0,216.8387,217.0306,216.1286,216.4069,49137.0
2019-02-11 12:30:00,225.54,225.66,225.2,225.4,26463.0,216.4165,216.5316,216.0902,216.2821,26463.0
2019-02-11 13:00:00,225.44,225.8,225.34,225.45,18860.0,216.3205,216.666,216.2246,216.3301,18860.0
2019-02-11 13:30:00,225.51,225.71,225.22,225.6,24230.0,216.3877,216.5796,216.1094,216.474,24230.0
2019-02-11 14:00:00,225.59,225.86,225.39,225.54,31451.0,216.4644,216.7235,216.2725,216.4165,31451.0
2019-02-11 14:30:00,225.49,225.69,224.96,225.31,25046.0,216.3685,216.5604,215.8599,216.1958,25046.0
2019-02-11 15:00:00,225.35,225.6,225.3,225.46,23364.0,216.2342,216.474,216.1862,216.3397,23364.0
2019-02-11 15:30:00,225.46,225.62,225.07,225.45,127322.0,216.3397,216.4932,215.9655,216.3301,127322.0
2019-02-12 09:30:00,227.58,227.72,225.81,225.97,112371.0,218.3739,218.5083,216.6755,216.8291,112371.0
2019-02-12 10:00:00,226.03,227.36,226.02,227.0,85944.0,216.8866,218.1628,216.8771,217.8174,85944.0
2019-02-12 10:30:00,227.06,227.23,226.23,227.17,59580.0,217.875,218.0381,217.0786,217.9805,59580.0
2019-02-12 11:00:00,227.27,227.59,227.0,227.53,99002.0,218.0765,218.3835,217.8174,218.326,99002.0
2019-02-12 11:30:00,227.64,227.97,227.25,227.76,41680.0,218.4315,218.7482,218.0573,218.5467,41680.0
2019-02-12 12:00:00,227.76,228.26,227.74,228.09,24294.0,218.5467,219.0264,218.5275,218.8633,24294.0
2019-02-12 12:30:00,228.13,228.52,228.06,228.32,26290.0,218.9017,219.2759,218.8345,219.084,26290.0
2019-02-12 13:00:00,228.26,228.64,228.26,228.56,18680.0,219.0264,219.3911,219.0264,219.3143,18680.0
2019-02-12 13:30:00,228.61,228.97,228.59,228.8,21994.0,219.3623,219.7077,219.3431,219.5446,21994.0
2019-02-12 14:00:00,228.92,229.06,228.56,228.56,23292.0,219.6597,219.7941,219.3143,219.3143,23292.0
2019-02-12 14:30:00,228.62,228.66,228.27,228.33,31191.0,219.3719,219.4103,219.036,219.0936,31191.0
2019-02-12 15:00:00,228.39,228.97,228.35,228.89,36410.0,219.1512,219.7077,219.1128,219.631,36410.0
2019-02-12 15:30:00,228.9,229.26,228.74,229.06,187863.0,219.6406,219.986,219.487,219.7941,187863.0
2019-02-13 09:30:00,230.0,230.5,228.14,229.12,71448.0,220.6961,221.1758,218.9113,219.8517,71448.0
2019-02-13 10:00:00,229.19,230.09,228.79,230.02,37037.0,219.9188,220.7824,219.535,220.7152,37037.0
2019-02-13 10:30:00,230.09,230.21,229.33,229.51,30958.0,220.7824,220.8976,220.0532,220.2259,30958.0
2019-02-13 11:00:00,229.61,229.72,228.95,228.95,40031.0,220.3218,220.4274,219.6885,219.6885,40031.0
2019-02-13 11:30:00,228.92,228.92,228.37,228.63,30004.0,219.6597,219.6597,219.132,219.3815,30004.0
2019-02-13 12:00:00,228.69,228.96,228.32,228.46,18753.0,219.439,219.6981,219.084,219.2183,18753.0
2019-02-13 12:30:00,228.52,228.96,228.41,228.77,20632.0,219.2759,219.6981,219.1704,219.5158,20632.0
2019-02-13 13:00:00,228.75,228.86,228.52,228.81,85445.0,219.4966,219.6022,219.2759,219.5542,85445.0
2019-02-13 13:30:00,228.74,228.9,228.64,228.72,17242.0,219.487,219.6406,219.3911,219.4678,17242.0
2019-02-13 14:00:00,228.75,229.13,228.71,229.0,21972.0,219.4966,219.8612,219.4582,219.7365,21972.0
2019-02-13 14:30:00,229.08,229.49,228.98,229.39,17363.0,219.8133,220.2067,219.7173,220.1107,17363.0
2019-02-13 15:00:00,229.35,229.46,229.19,229.28,41405.0,220.0723,220.1779,219.9188,220.0052,41405.0
2019-02-13 15:30:00,229.33,229.33,228.37,228.56,128707.0,220.0532,220.0532,219.132,219.3143,128707.0
2019-02-14 09:30:00,227.65,229.78,226.51,229.44,95428.0,218.4411,220.485,217.3472,220.1587,95428.0
2019-02-14 10:00:00,229.43,230.67,229.29,230.56,130074.0,220.1491,221.339,220.0148,221.2334,130074.0
2019-02-14 10:30:00,230.52,231.08,229.86,230.4,217689.0,221.195,221.7324,220.5617,221.0799,217689.0
2019-02-14 11:00:00,230.49,230.63,229.97,230.25,52173.0,221.1662,221.3006,220.6673,220.9359,52173.0
2019-02-14 11:30:00,230.29,231.23,230.05,231.1,36882.0,220.9743,221.8763,220.744,221.7516,36882.0
2019-02-14 12:00:00,231.04,231.4,230.92,231.29,66504.0,221.694,222.0394,221.5788,221.9339,66504.0
2019-02-14 12:30:00,231.21,231.33,230.69,230.84,24316.0,221.8571,221.9723,221.3581,221.5021,24316.0
2019-02-14 13:00:00,230.93,231.18,230.66,230.78,19356.0,221.5884,221.8283,221.3294,221.4445,19356.0
2019-02-14 13:30:00,230.81,230.99,230.61,230.66,27001.0,221.4733,221.646,221.2814,221.3294,27001.0
2019-02-14 14:00:00,230.57,230.96,230.43,230.81,24422.0,221.243,221.6172,221.1087,221.4733,24422.0
2019-02-14 14:30:00,230.78,231.16,230.59,230.81,25482.0,221.4445,221.8091,221.2622,221.4733,25482.0
2019-02-14 15:00:00,230.75,231.18,230.33,230.66,27200.0,221.4157,221.8283,221.0127,221.3294,27200.0
2019-02-14 15:30:00,230.66,231.28,230.52,230.78,127429.0,221.3294,221.9243,221.195,221.4445,127429.0
2019-02-15 09:30:00,233.34,233.73,231.36,232.3,203516.0,223.9009,224.2752,222.001,222.903,203516.0
2019-02-15 10:00:00,232.5,232.95,231.68,232.6,51553.0,223.0949,223.5267,222.3081,223.1909,51553.0
2019-02-15 10:30:00,232.76,232.95,232.07,232.07,35340.0,223.3444,223.5267,222.6823,222.6823,35340.0
2019-02-15 11:00:00,232.24,232.65,231.31,231.73,30791.0,222.8454,223.2389,221.9531,222.3561,30791.0
2019-02-15 11:30:00,231.79,231.89,231.34,231.5,19982.0,222.4136,222.5096,221.9818,222.1354,19982.0
2019-02-15 12:00:00,231.64,232.0,231.42,231.81,10266.0,222.2697,222.6151,222.0586,222.4328,10266.0
2019-02-15 12:30:00,231.79,231.88,231.62,231.76,8588.0,222.4136,222.5,222.2505,222.3849,8588.0
2019-02-15 13:00:00,231.67,231.76,231.34,231.41,15932.0,222.2985,222.3849,221.9818,222.049,15932.0
2019-02-15 13:30:00,231.33,231.94,231.33,231.86,14987.0,221.9723,222.5576,221.9723,222.4808,14987.0
2019-02-15 14:00:00,231.91,232.31,231.87,232.1,12685.0,222.5288,222.9126,222.4904,222.7111,12685.0
2019-02-15 14:30:00,232.21,232.75,232.2,232.7,15481.0,222.8167,223.3348,222.8071,223.2868,15481.0
2019-02-15 15:00:00,232.69,232.72,232.46,232.46,25331.0,223.2772,223.306,223.0565,223.0565,25331.0
2019-02-15 15:30:00,232.5,233.43,232.37,233.42,169300.0,223.0949,223.9873,222.9702,223.9777,169300.0
2019-02-19 09:30:00,233.36,234.01,232.61,233.19,107297.0,223.9201,224.5438,223.2005,223.757,107297.0
2019-02-19 10:00:00,233.12,234.1,232.99,233.81,56735.0,223.6898,224.6302,223.5651,224.3519,56735.0
2019-02-19 10:30:00,233.78,233.78,233.09,233.42,55753.0,224.3231,224.3231,223.6611,223.9777,55753.0
2019-02-19 11:00:00,233.38,233.57,232.65,232.86,55595.0,223.9393,224.1216,223.2389,223.4404,55595.0
2019-02-19 11:30:00,232.83,234.0,232.73,233.99,54934.0,223.4116,224.5342,223.3156,224.5247,54934.0
2019-02-19 12:00:00,234.03,234.03,233.52,233.84,20864.0,224.563,224.563,224.0737,224.3807,20864.0
2019-02-19 12:30:00,233.82,233.83,233.59,233.63,17098.0,224.3615,224.3711,224.1408,224.1792,17098.0
2019-02-19 13:00:00,233.57,233.71,233.33,233.58,25402.0,224.1216,224.256,223.8913,224.1312,25402.0
2019-02-19 13:30:00,233.53,233.77,233.32,233.58,14528.0,224.0833,224.3135,223.8818,224.1312,14528.0
2019-02-19 14:00:00,233.5,234.16,233.5,234.12,21636.0,224.0545,224.6878,224.0545,224.6494,21636.0
2019-02-19 14:30:00,234.15,234.77,234.12,234.73,29507.0,224.6782,225.2731,224.6494,225.2347,29507.0
2019-02-19 15:00:00,234.73,234.75,234.15,234.35,53042.0,225.2347,225.2539,224.6782,224.8701,53042.0
2019-02-19 15:30:00,234.31,234.77,234.26,234.64,121025.0,224.8317,225.2731,224.7837,225.1484,121025.0
2019-02-20 09:30:00,235.74,236.47,234.38,235.26,174972.0,226.2039,226.9043,224.8989,225.7433,174972.0
2019-02-20 10:00:00,235.26,235.66,234.06,234.53,86606.0,225.7433,226.1271,224.5918,225.0428,86606.0
2019-02-20 10:30:00,234.61,235.05,234.58,234.69,83050.0,225.1196,225.5418,225.0908,225.1963,83050.0
2019-02-20 11:00:00,234.73,235.4,234.64,235.4,59511.0,225.2347,225.8776,225.1484,225.8776,59511.0
2019-02-20 11:30:00,235.33,235.38,234.64,234.66,43415.0,225.8104,225.8584,225.1484,225.1675,43415.0
2019-02-20 12:00:00,234.67,234.76,233.93,234.12,146246.0,225.1771,225.2635,224.4671,224.6494,146246.0
2019-02-20 12:30:00,234.11,234.99,233.72,234.05,135993.0,224.6398,225.4842,224.2656,224.5822,135993.0
2019-02-20 13:00:00,234.11,234.93,234.05,234.92,55589.0,224.6398,225.4266,224.5822,225.417,55589.0
2019-02-20 13:30:00,234.91,235.02,234.48,234.95,48329.0,225.4074,225.513,224.9948,225.4458,48329.0
2019-02-20 14:00:00,234.93,235.54,234.03,234.61,68428.0,225.4266,226.0119,224.563,225.1196,68428.0
2019-02-20 14:30:00,234.63,235.84,234.63,235.7,69292.0,225.1388,226.2998,225.1388,226.1655,69292.0
2019-02-20 15:00:00,235.75,236.19,235.59,235.7,105753.0,226.2135,226.6357,226.0599,226.1655,105753.0
2019-02-20 15:30:00,235.71,236.18,235.65,235.91,222624.0,226.1751,226.6261,226.1175,226.367,222624.0
2019-02-21 09:30:00,235.03,236.76,234.41,234.72,216835.0,225.5226,227.1826,224.9277,225.2251,216835.0
2019-02-21 10:00:00,234.67,234.93,233.44,233.61,89257.0,225.1771,225.4266,223.9969,224.16,89257.0
2019-02-21 10:30:00,233.62,234.29,232.96,233.94,160306.0,224.1696,224.8125,223.5363,224.4767,160306.0
2019-02-21 11:00:00,234.04,235.22,233.61,234.35,119514.0,224.5726,225.7049,224.16,224.8701,119514.0
2019-02-21 11:30:00,234.39,235.42,234.31,235.33,112187.0,224.9085,225.8968,224.8317,225.8104,112187.0
2019-02-21 12:00:00,235.32,235.58,235.11,235.47,70805.0,225.8008,226.0503,225.5993,225.9448,70805.0
2019-02-21 12:30:00,235.5,236.0,235.38,235.72,42355.0,225.9736,226.4533,225.8584,226.1847,42355.0
2019-02-21 13:00:00,235.75,235.91,235.16,235.51,37257.0,226.2135,226.367,225.6473,225.9832,37257.0
2019-02-21 13:30:00,235.5,236.04,235.33,236.03,59097.0,225.9736,226.4917,225.8104,226.4821,59097.0
2019-02-21 14:00:00,236.03,236.3,235.37,235.5,172908.0,226.4821,226.7412,225.8488,225.9736,172908.0
2019-02-21 14:30:00,235.5,235.51,234.19,234.53,70702.0,225.9736,225.9832,224.7166,225.0428,70702.0
2019-02-21 15:00:00,234.52,234.93,233.89,234.38,137472.0,225.0332,225.4266,224.4287,224.8989,137472.0
2019-02-21 15:30:00,234.38,235.18,233.88,234.99,155779.0,224.8989,225.6665,224.4191,225.4842,155779.0
2019-02-22 09:30:00,236.72,246.16,236.72,246.14,383346.0,227.1442,236.2024,227.1442,236.1832,383346.0
2019-02-22 10:00:00,245.98,249.78,245.9,249.78,409922.0,236.0296,239.6759,235.9529,239.6759,409922.0
2019-02-22 10:30:00,249.73,250.16,248.75,249.44,283705.0,239.6279,240.0405,238.6876,239.3497,283705.0
2019-02-22 11:00:00,249.48,249.68,247.73,248.41,194446.0,239.388,239.58,237.7088,238.3613,194446.0
2019-02-22 11:30:00,248.43,250.25,248.01,250.08,113912.0,238.3805,240.1269,237.9775,239.9638,113912.0
2019-02-22 12:00:00,250.04,250.52,249.36,249.46,93378.0,239.9254,240.386,239.2729,239.3689,93378.0
2019-02-22 12:30:00,249.47,250.25,248.86,249.59,114529.0,239.3785,240.1269,238.7931,239.4936,114529.0
2019-02-22 13:00:00,249.67,249.95,249.27,249.72,79038.0,239.5704,239.839,239.1865,239.6183,79038.0
2019-02-22 13:30:00,249.72,250.35,249.5,250.18,77121.0,239.6183,240.2229,239.4072,240.0597,77121.0
2019-02-22 14:00:00,250.19,251.57,250.13,251.07,116228.0,240.0693,241.3935,240.0118,240.9137,116228.0
2019-02-22 14:30:00,251.13,251.38,248.83,249.32,87734.0,240.9713,241.2112,238.7643,239.2345,87734.0
2019-02-22 15:00:00,249.35,251.31,249.22,250.91,164066.0,239.2633,241.144,239.1386,240.7602,164066.0
2019-02-22 15:30:00,250.88,251.25,250.41,250.94,282894.0,240.7314,241.0864,240.2804,240.789,282894.0
2019-02-25 09:30:00,247.1,248.84,245.11,245.79,341912.0,237.1043,238.7739,235.1948,235.8473,341912.0
2019-02-25 10:00:00,245.9,247.82,245.52,247.4,110178.0,235.9529,237.7952,235.5882,237.3922,110178.0
2019-02-25 10:30:00,247.36,248.93,246.8,248.51,131726.0,237.3538,238.8603,236.8165,238.4573,131726.0
2019-02-25 11:00:00,248.5,249.34,248.42,248.85,122304.0,238.4477,239.2537,238.3709,238.7835,122304.0
2019-02-25 11:30:00,248.87,249.1,248.66,248.91,126609.0,238.8027,239.0234,238.6012,238.8411,126609.0
2019-02-25 12:00:00,248.91,249.22,248.57,248.6,88382.0,238.8411,239.1386,238.5149,238.5436,88382.0
2019-02-25 12:30:00,248.62,248.62,247.81,248.31,67175.0,238.5628,238.5628,237.7856,238.2654,67175.0
2019-02-25 13:00:00,248.3,248.65,248.09,248.6,75377.0,238.2558,238.5916,238.0543,238.5436,75377.0
2019-02-25 13:30:00,248.6,249.2,248.51,248.95,64690.0,238.5436,239.1194,238.4573,238.8795,64690.0
2019-02-25 14:00:00,248.84,249.63,248.83,249.54,56429.0,238.7739,239.532,238.7643,239.4456,56429.0
2019-02-25 14:30:00,249.56,249.66,248.96,249.17,87730.0,239.4648,239.5608,238.8891,239.0906,87730.0
2019-02-25 15:00:00,249.18,249.21,247.73,247.83,77705.0,239.1002,239.129,237.7088,237.8048,77705.0
2019-02-25 15:30:00,247.81,248.34,247.3,247.68,290749.0,237.7856,238.2942,237.2962,237.6609,290749.0
2019-02-26 09:30:00,246.3,246.92,245.41,246.31,147553.0,236.3367,236.9316,235.4827,236.3463,147553.0
2019-02-26 10:00:00,246.22,248.06,245.93,248.05,67704.0,236.2599,238.0255,235.9817,238.0159,67704.0
2019-02-26 10:30:00,247.96,247.96,246.65,246.66,46416.0,237.9295,237.9295,236.6725,236.6821,46416.0
2019-02-26 11:00:00,246.49,248.08,246.48,248.08,62217.0,236.519,238.0447,236.5094,238.0447,62217.0
2019-02-26 11:30:00,248.05,248.4,247.41,247.75,56939.0,238.0159,238.3517,237.4018,237.728,56939.0
2019-02-26 12:00:00,247.78,247.89,247.31,247.56,33572.0,237.7568,237.8624,237.3058,237.5457,33572.0
2019-02-26 12:30:00,247.5,247.75,247.34,247.48,66506.0,237.4881,237.728,237.3346,237.469,66506.0
2019-02-26 13:00:00,247.45,247.89,247.43,247.55,52779.0,237.4402,237.8624,237.421,237.5361,52779.0
2019-02-26 13:30:00,247.53,247.85,247.41,247.55,31703.0,237.5169,237.824,237.4018,237.5361,31703.0
2019-02-26 14:00:00,247.58,248.14,247.57,248.08,29055.0,237.5649,238.1023,237.5553,238.0447,29055.0
2019-02-26 14:30:00,248.12,248.5,248.05,248.4,29920.0,238.0831,238.4477,238.0159,238.3517,29920.0
2019-02-26 15:00:00,248.4,248.81,248.33,248.74,39584.0,238.3517,238.7452,238.2846,238.678,39584.0
2019-02-26 15:30:00,248.74,249.32,248.68,248.96,181929.0,238.678,239.2345,238.6204,238.8891,181929.0
2019-02-27 09:30:00,247.55,249.05,247.0,247.65,78902.0,237.5361,238.9754,237.0084,237.6321,78902.0
2019-02-27 10:00:00,247.6,247.69,246.48,246.84,60385.0,237.5841,237.6705,236.5094,236.8548,60385.0
2019-02-27 10:30:00,246.98,247.78,246.82,247.31,38234.0,236.9892,237.7568,236.8357,237.3058,38234.0
2019-02-27 11:00:00,247.36,248.9,247.04,248.53,50427.0,237.3538,238.8315,237.0468,238.4765,50427.0
2019-02-27 11:30:00,248.48,249.04,248.36,248.64,36075.0,238.4285,238.9658,238.3134,238.582,36075.0
2019-02-27 12:00:00,248.75,249.66,248.75,249.6,53528.0,238.6876,239.5608,238.6876,239.5032,53528.0
2019-02-27 12:30:00,249.63,249.82,249.23,249.24,50830.0,239.532,239.7143,239.1482,239.1578,50830.0
2019-02-27 13:00:00,249.27,249.77,249.15,249.38,20557.0,239.1865,239.6663,239.0714,239.2921,20557.0
2019-02-27 13:30:00,249.39,249.49,248.88,249.1,16900.0,239.3017,239.3976,238.8123,239.0234,16900.0
2019-02-27 14:00:00,249.09,249.42,248.87,249.28,28243.0,239.0138,239.3305,238.8027,239.1961,28243.0
2019-02-27 14:30:00,249.32,249.78,249.2,249.56,28477.0,239.2345,239.6759,239.1194,239.4648,28477.0
2019-02-27 15:00:00,249.58,249.86,249.32,249.32,37153.0,239.484,239.7527,239.2345,239.2345,37153.0
2019-02-27 15:30:00,249.36,249.87,249.33,249.77,82173.0,239.2729,239.7623,239.2441,239.6663,82173.0
2019-02-28 09:30:00,249.35,250.41,248.86,248.86,98385.0,239.2633,240.2804,238.7931,238.7931,98385.0
2019-02-28 10:00:00,248.87,248.99,247.65,248.58,47648.0,238.8027,238.9179,237.6321,238.5245,47648.0
2019-02-28 10:30:00,248.74,248.83,247.96,248.16,26450.0,238.678,238.7643,237.9295,238.1214,26450.0
2019-02-28 11:00:00,248.14,248.65,247.91,248.47,54252.0,238.1023,238.5916,237.8816,238.4189,54252.0
2019-02-28 11:30:00,248.45,249.45,248.45,249.19,30764.0,238.3997,239.3593,238.3997,239.1098,30764.0
2019-02-28 12:00:00,249.14,249.7,249.08,249.27,71184.0,239.0618,239.5992,239.0042,239.1865,71184.0
2019-02-28 12:30:00,249.33,249.4,248.71,248.78,48338.0,239.2441,239.3113,238.6492,238.7164,48338.0
2019-02-28 13:00:00,248.81,248.97,248.63,248.8,19919.0,238.7452,238.8987,238.5724,238.7356,19919.0
2019-02-28 13:30:00,248.83,248.91,248.59,248.67,26953.0,238.7643,238.8411,238.5341,238.6108,26953.0
2019-02-28 14:00:00,248.76,248.81,248.2,248.52,24927.0,238.6972,238.7452,238.1598,238.4669,24927.0
2019-02-28 14:30:00,248.55,248.58,248.14,248.32,27258.0,238.4957,238.5245,238.1023,238.275,27258.0
2019-02-28 15:00:00,248.32,248.38,247.95,248.14,28741.0,238.275,238.3325,237.9199,238.1023,28741.0
2019-02-28 15:30:00,248.17,248.43,246.88,247.09,241807.0,238.131,238.3805,236.8932,237.0947,241807.0
2019-03-01 09:30:00,249.99,252.02,249.34,249.96,131996.0,239.8774,241.8253,239.2537,239.8486,131996.0
2019-03-01 10:00:00,249.91,250.72,248.72,249.32,34744.0,239.8007,240.5779,238.6588,239.2345,34744.0
2019-03-01 10:30:00,248.95,249.98,248.91,249.11,89929.0,238.8795,239.8678,238.8411,239.033,89929.0
2019-03-01 11:00:00,249.22,249.37,248.69,249.19,48599.0,239.1386,239.2825,238.63,239.1098,48599.0
2019-03-01 11:30:00,249.21,249.65,248.79,249.21,35265.0,239.129,239.5512,238.726,239.129,35265.0
2019-03-01 12:00:00,249.24,249.47,248.63,249.05,63335.0,239.1578,239.3785,238.5724,238.9754,63335.0
2019-03-01 12:30:00,249.08,249.92,248.84,249.68,30567.0,239.0042,239.8103,238.7739,239.58,30567.0
2019-03-01 13:00:00,249.73,250.34,249.72,249.91,38611.0,239.6279,240.2133,239.6183,239.8007,38611.0
2019-03-01 13:30:00,249.9,250.04,249.75,249.95,33471.0,239.7911,239.9254,239.6471,239.839,33471.0
2019-03-01 14:00:00,249.93,250.09,249.75,250.02,87180.0,239.8198,239.9734,239.6471,239.9062,87180.0
2019-03-01 14:30:00,250.03,250.18,249.65,249.94,84972.0,239.9158,240.0597,239.5512,239.8294,84972.0
2019-03-01 15:00:00,249.96,250.23,249.53,250.07,80059.0,239.8486,240.1077,239.436,239.9542,80059.0
2019-03-01 15:30:00,250.09,250.59,249.51,250.46,303494.0,239.9734,240.4531,239.4168,240.3284,303494.0
2019-03-04 09:30:00,250.68,252.2,249.46,249.76,101933.0,240.5395,241.998,239.3689,239.6567,101933.0
2019-03-04 10:00:00,249.98,249.98,248.13,248.54,51939.0,239.8678,239.8678,238.0927,238.4861,51939.0
2019-03-04 10:30:00,248.64,248.83,247.22,247.3,69223.0,238.582,238.7643,237.2195,237.2962,69223.0
2019-03-04 11:00:00,247.2,247.45,246.08,246.23,97421.0,237.2003,237.4402,236.1256,236.2695,97421.0
2019-03-04 11:30:00,246.15,246.16,245.03,245.21,62049.0,236.1928,236.2024,235.1181,235.2908,62049.0
2019-03-04 12:00:00,245.26,246.47,245.26,246.42,75210.0,235.3388,236.4998,235.3388,236.4518,75210.0
2019-03-04 12:30:00,246.38,246.93,246.1,246.55,27149.0,236.4135,236.9412,236.1448,236.5766,27149.0
2019-03-04 13:00:00,246.62,247.59,246.28,247.56,13862.0,236.6437,237.5745,236.3175,237.5457,13862.0
2019-03-04 13:30:00,247.5,248.4,247.14,248.32,30742.0,237.4881,238.3517,237.1427,238.275,30742.0
2019-03-04 14:00:00,248.46,248.63,247.91,248.57,49294.0,238.4093,238.5724,237.8816,238.5149,49294.0
2019-03-04 14:30:00,248.57,249.01,248.48,248.52,28764.0,238.5149,238.9371,238.4285,238.4669,28764.0
2019-03-04 15:00:00,248.55,248.55,247.87,247.87,32562.0,238.4957,238.4957,237.8432,237.8432,32562.0
2019-03-04 15:30:00,247.88,249.22,247.82,249.21,102000.0,237.8528,239.1386,237.7952,239.129,102000.0
2019-03-05 09:30:00,248.19,248.84,245.98,247.09,142279.0,238.1502,238.7739,236.0296,237.0947,142279.0
2019-03-05 10:00:00,247.15,247.9,246.06,246.48,94216.0,237.1523,237.872,236.1064,236.5094,94216.0
2019-03-05 10:30:00,246.53,248.02,246.53,246.77,59844.0,236.5574,237.9871,236.5574,236.7877,59844.0
2019-03-05 11:00:00,246.78,246.79,246.05,246.34,36057.0,236.7973,236.8069,236.0968,236.3751,36057.0
2019-03-05 11:30:00,246.21,246.74,246.05,246.55,51442.0,236.2503,236.7589,236.0968,236.5766,51442.0
2019-03-05 12:00:00,246.6,246.75,246.04,246.39,39746.0,236.6246,236.7685,236.0872,236.423,39746.0
2019-03-05 12:30:00,246.29,246.42,245.94,246.24,24696.0,236.3271,236.4518,235.9912,236.2791,24696.0
2019-03-05 13:00:00,246.17,246.62,246.05,246.23,29864.0,236.2119,236.6437,236.0968,236.2695,29864.0
2019-03-05 13:30:00,246.16,246.42,245.89,246.42,49844.0,236.2024,236.4518,235.9433,236.4518,49844.0
2019-03-05 14:00:00,246.38,247.15,246.33,246.91,45278.0,236.4135,237.1523,236.3655,236.922,45278.0
2019-03-05 14:30:00,246.99,247.26,246.69,247.01,47869.0,236.9988,237.2579,236.7109,237.018,47869.0
2019-03-05 15:00:00,247.01,247.01,246.39,246.66,47865.0,237.018,237.018,236.423,236.6821,47865.0
2019-03-05 15:30:00,246.67,247.5,246.65,247.09,130749.0,236.6917,237.4881,236.6725,237.0947,130749.0
2019-03-06 09:30:00,247.34,249.04,247.05,248.63,80665.0,237.3346,238.9658,237.0563,238.5724,80665.0
2019-03-06 10:00:00,248.45,248.47,246.55,246.78,38483.0,238.3997,238.4189,236.5766,236.7973,38483.0
2019-03-06 10:30:00,246.68,246.83,245.68,246.71,33362.0,236.7013,236.8452,235.7418,236.7301,33362.0
2019-03-06 11:00:00,246.66,246.77,245.8,245.84,27157.0,236.6821,236.7877,235.8569,235.8953,27157.0
2019-03-06 11:30:00,245.82,245.82,244.71,245.47,33255.0,235.8761,235.8761,234.811,235.5403,33255.0
2019-03-06 12:00:00,245.59,246.46,245.53,246.27,37041.0,235.6554,236.4902,235.5978,236.3079,37041.0
2019-03-06 12:30:00,246.29,246.65,246.01,246.06,25519.0,236.3271,236.6725,236.0584,236.1064,25519.0
2019-03-06 13:00:00,246.03,246.07,245.54,245.65,12677.0,236.0776,236.116,235.6074,235.713,12677.0
2019-03-06 13:30:00,245.91,246.81,245.84,246.76,16186.0,235.9625,236.8261,235.8953,236.7781,16186.0
2019-03-06 14:00:00,246.73,247.21,246.63,246.63,18738.0,236.7493,237.2099,236.6533,236.6533,18738.0
2019-03-06 14:30:00,246.65,246.92,246.29,246.84,21314.0,236.6725,236.9316,236.3271,236.8548,21314.0
2019-03-06 15:00:00,246.83,247.01,246.08,246.38,24092.0,236.8452,237.018,236.1256,236.4135,24092.0
2019-03-06 15:30:00,246.37,247.21,246.28,246.95,80258.0,236.4039,237.2099,236.3175,236.9604,80258.0
2019-03-07 09:30:00,246.17,247.23,245.18,245.62,45470.0,236.2119,237.2291,235.262,235.6842,45470.0
2019-03-07 10:00:00,245.6,246.15,244.63,244.91,58346.0,235.665,236.1928,234.7342,235.0029,58346.0
2019-03-07 10:30:00,244.87,246.08,244.26,245.91,41926.0,234.9645,236.1256,234.3792,235.9625,41926.0
2019-03-07 11:00:00,245.92,246.21,245.51,245.88,30918.0,235.9721,236.2503,235.5786,235.9337,30918.0
2019-03-07 11:30:00,246.01,246.96,246.0,246.31,29616.0,236.0584,236.97,236.0488,236.3463,29616.0
2019-03-07 12:00:00,246.19,246.46,245.7,246.21,23028.0,236.2311,236.4902,235.761,236.2503,23028.0
2019-03-07 12:30:00,246.11,247.47,245.62,247.27,22232.0,236.1544,237.4594,235.6842,237.2674,22232.0
2019-03-07 13:00:00,247.29,247.38,246.0,246.01,36419.0,237.2866,237.373,236.0488,236.0584,36419.0
2019-03-07 13:30:00,246.14,246.14,245.54,245.9,15387.0,236.1832,236.1832,235.6074,235.9529,15387.0
2019-03-07 14:00:00,245.79,246.06,245.06,245.22,22753.0,235.8473,236.1064,235.1468,235.3004,22753.0
2019-03-07 14:30:00,245.24,245.29,244.41,244.62,29674.0,235.3196,235.3675,234.5231,234.7246,29674.0
2019-03-07 15:00:00,244.68,245.48,244.44,244.83,45861.0,234.7822,235.5499,234.5519,234.9262,45861.0
2019-03-07 15:30:00,244.79,245.72,244.74,245.42,134399.0,234.8878,235.7801,234.8398,235.4923,134399.0
2019-03-08 09:30:00,242.82,243.59,240.01,242.7,147801.0,232.9975,233.7363,230.3011,232.8823,147801.0
2019-03-08 10:00:00,242.84,243.3,242.13,242.66,46085.0,233.0167,233.458,232.3354,232.8439,46085.0
2019-03-08 10:30:00,242.66,244.14,242.23,244.14,65044.0,232.8439,234.2641,232.4313,234.2641,65044.0
2019-03-08 11:00:00,243.81,244.87,243.73,244.54,46234.0,233.9474,234.9645,233.8706,234.6479,46234.0
2019-03-08 11:30:00,244.5,244.75,243.92,244.15,42318.0,234.6095,234.8494,234.053,234.2737,42318.0
2019-03-08 12:00:00,244.06,244.19,242.61,243.17,34957.0,234.1873,234.312,232.796,233.3333,34957.0
2019-03-08 12:30:00,243.1,243.46,242.72,242.8,18310.0,233.2661,233.6116,232.9015,232.9783,18310.0
2019-03-08 13:00:00,242.83,243.22,242.53,243.08,16144.0,233.0071,233.3813,232.7192,233.2469,16144.0
2019-03-08 13:30:00,243.04,244.2,242.81,243.39,26676.0,233.2086,234.3216,232.9879,233.5444,26676.0
2019-03-08 14:00:00,243.48,244.11,243.2,243.91,21199.0,233.6308,234.2353,233.3621,234.0434,21199.0
2019-03-08 14:30:00,243.91,244.82,243.86,244.32,21745.0,234.0434,234.9166,233.9954,234.4368,21745.0
2019-03-08 15:00:00,244.28,244.84,244.2,244.28,30843.0,234.3984,234.9357,234.3216,234.3984,30843.0
2019-03-08 15:30:00,244.28,246.08,244.2,245.97,109758.0,234.3984,236.1256,234.3216,236.02,109758.0
2019-03-11 09:30:00,247.46,250.17,246.53,249.75,97052.0,237.4498,240.0501,236.5574,239.6471,97052.0
2019-03-11 10:00:00,249.77,250.08,248.76,249.63,41842.0,239.6663,239.9638,238.6972,239.532,41842.0
2019-03-11 10:30:00,249.64,249.99,249.1,249.9,36263.0,239.5416,239.8774,239.0234,239.7911,36263.0
2019-03-11 11:00:00,250.01,250.74,249.92,250.3,57252.0,239.8966,240.5971,239.8103,240.1749,57252.0
2019-03-11 11:30:00,250.23,250.64,249.59,249.93,43515.0,240.1077,240.5011,239.4936,239.8198,43515.0
2019-03-11 12:00:00,249.95,250.39,249.66,250.11,130400.0,239.839,240.2612,239.5608,239.9926,130400.0
2019-03-11 12:30:00,250.12,250.15,249.3,249.57,76369.0,240.0022,240.0309,239.2153,239.4744,76369.0
2019-03-11 13:00:00,249.49,250.15,248.94,250.11,79930.0,239.3976,240.0309,238.8699,239.9926,79930.0
2019-03-11 13:30:00,250.06,250.28,249.18,249.47,24261.0,239.9446,240.1557,239.1002,239.3785,24261.0
2019-03-11 14:00:00,249.36,249.4,248.84,249.03,21355.0,239.2729,239.3113,238.7739,238.9563,21355.0
2019-03-11 14:30:00,248.92,249.8,248.92,249.62,29073.0,238.8507,239.6951,238.8507,239.5224,29073.0
2019-03-11 15:00:00,249.48,249.75,249.35,249.53,32387.0,239.388,239.6471,239.2633,239.436,32387.0
2019-03-11 15:30:00,249.6,250.7,249.43,250.52,178936.0,239.5032,240.5587,239.3401,240.386,178936.0
2019-03-12 09:30:00,249.75,250.17,248.4,249.59,69839.0,239.6471,240.0501,238.3517,239.4936,69839.0
2019-03-12 10:00:00,249.7,250.32,249.09,250.23,38825.0,239.5992,240.1941,239.0138,240.1077,38825.0
2019-03-12 10:30:00,250.29,251.78,250.29,251.56,50626.0,240.1653,241.595,240.1653,241.3839,50626.0
2019-03-12 11:00:00,251.5,251.5,250.57,250.62,47454.0,241.3263,241.3263,240.434,240.4819,47454.0
2019-03-12 11:30:00,250.63,251.71,250.44,251.71,23801.0,240.4915,241.5278,240.3092,241.5278,23801.0
2019-03-12 12:00:00,251.64,251.64,251.22,251.37,35641.0,241.4607,241.4607,241.0577,241.2016,35641.0
2019-03-12 12:30:00,251.38,251.7,251.33,251.62,14731.0,241.2112,241.5182,241.1632,241.4415,14731.0
2019-03-12 13:00:00,251.66,251.88,251.25,251.39,69130.0,241.4799,241.691,241.0864,241.2208,69130.0
2019-03-12 13:30:00,251.35,251.85,251.29,251.77,57605.0,241.1824,241.6622,241.1248,241.5854,57605.0
2019-03-12 14:00:00,251.76,251.84,251.28,251.28,25722.0,241.5758,241.6526,241.1152,241.1152,25722.0
2019-03-12 14:30:00,251.33,251.5,250.91,251.13,34528.0,241.1632,241.3263,240.7602,240.9713,34528.0
2019-03-12 15:00:00,251.13,251.32,250.27,250.36,63037.0,240.9713,241.1536,240.1461,240.2325,63037.0
2019-03-12 15:30:00,250.38,250.42,249.84,250.27,246607.0,240.2516,240.29,239.7335,240.1461,246607.0
2019-03-13 09:30:00,251.09,254.24,251.09,253.58,102770.0,240.9329,243.9555,240.9329,243.3222,102770.0
2019-03-13 10:00:00,253.37,254.4,252.94,253.18,91783.0,243.1207,244.109,242.7081,242.9384,91783.0
2019-03-13 10:30:00,253.26,253.92,252.84,253.91,50664.0,243.0151,243.6484,242.6121,243.6388,50664.0
2019-03-13 11:00:00,253.77,254.78,253.52,254.63,37567.0,243.5045,244.4737,243.2646,244.3297,37567.0
2019-03-13 11:30:00,254.65,255.76,254.42,255.27,113403.0,244.3489,245.414,244.1282,244.9438,113403.0
2019-03-13 12:00:00,255.34,255.66,255.0,255.15,37174.0,245.011,245.3181,244.6848,244.8287,37174.0
2019-03-13 12:30:00,255.09,255.11,254.45,254.54,16600.0,244.7711,244.7903,244.157,244.2434,16600.0
2019-03-13 13:00:00,254.63,254.89,254.44,254.53,13633.0,244.3297,244.5792,244.1474,244.2338,13633.0
2019-03-13 13:30:00,254.47,254.92,254.46,254.9,23690.0,244.1762,244.608,244.1666,244.5888,23690.0
2019-03-13 14:00:00,254.93,255.3,254.64,254.89,35557.0,244.6176,244.9726,244.3393,244.5792,35557.0
2019-03-13 14:30:00,254.84,254.94,253.48,254.14,84797.0,244.5312,244.6272,243.2262,243.8595,84797.0
2019-03-13 15:00:00,254.08,254.41,253.48,253.73,53778.0,243.802,244.1186,243.2262,243.4661,53778.0
2019-03-13 15:30:00,253.69,254.12,253.36,253.66,137756.0,243.4277,243.8404,243.1111,243.399,137756.0
2019-03-14 09:30:00,253.39,254.69,252.89,254.15,94504.0,243.1399,244.3873,242.6601,243.8691,94504.0
2019-03-14 10:00:00,254.14,254.79,253.56,254.6,46634.0,243.8595,244.4832,243.303,244.3009,46634.0
2019-03-14 10:30:00,254.59,254.99,253.94,254.88,72290.0,244.2913,244.6752,243.6676,244.5696,72290.0
2019-03-14 11:00:00,254.81,255.25,254.68,254.94,41474.0,244.5024,244.9246,244.3777,244.6272,41474.0
2019-03-14 11:30:00,254.99,255.65,254.95,255.62,59461.0,244.6752,245.3085,244.6368,245.2797,59461.0
2019-03-14 12:00:00,255.55,256.45,255.55,256.02,48639.0,245.2125,246.0761,245.2125,245.6635,48639.0
2019-03-14 12:30:00,256.01,256.34,255.66,255.84,26571.0,245.6539,245.9705,245.3181,245.4908,26571.0
2019-03-14 13:00:00,255.85,255.99,255.4,255.93,36256.0,245.5004,245.6347,245.0686,245.5771,36256.0
2019-03-14 13:30:00,255.9,256.01,255.27,255.42,36300.0,245.5483,245.6539,244.9438,245.0878,36300.0
2019-03-14 14:00:00,255.45,255.92,255.42,255.78,57197.0,245.1166,245.5675,245.0878,245.4332,57197.0
2019-03-14 14:30:00,255.76,255.93,255.5,255.89,33364.0,245.414,245.5771,245.1645,245.5388,33364.0
2019-03-14 15:00:00,255.93,256.46,255.83,256.4,43863.0,245.5771,246.0857,245.4812,246.0281,43863.0
2019-03-14 15:30:00,256.36,256.91,256.19,256.86,215616.0,245.9897,246.5175,245.8266,246.4695,215616.0
2019-03-15 09:30:00,256.58,258.73,256.26,258.43,465849.0,246.2008,248.2639,245.8938,247.976,465849.0
2019-03-15 10:00:00,258.42,258.93,257.51,257.75,113135.0,247.9664,248.4558,247.0932,247.3235,113135.0
2019-03-15 10:30:00,257.8,258.29,257.38,258.2,127577.0,247.3715,247.8417,246.9685,247.7553,127577.0
2019-03-15 11:00:00,258.19,258.68,258.16,258.55,73297.0,247.7457,248.2159,247.7169,248.0912,73297.0
2019-03-15 11:30:00,258.68,259.35,258.43,259.26,160822.0,248.2159,248.8588,247.976,248.7724,160822.0
2019-03-15 12:00:00,259.25,259.86,259.23,259.75,116555.0,248.7628,249.3482,248.7436,249.2426,116555.0
2019-03-15 12:30:00,259.75,259.82,259.19,259.36,64957.0,249.2426,249.3098,248.7053,248.8684,64957.0
2019-03-15 13:00:00,259.41,259.49,259.13,259.3,40155.0,248.9164,248.9931,248.6477,248.8108,40155.0
2019-03-15 13:30:00,259.3,259.58,259.22,259.3,80182.0,248.8108,249.0795,248.734,248.8108,80182.0
2019-03-15 14:00:00,259.3,259.64,259.0,259.47,172542.0,248.8108,249.1371,248.5229,248.9739,172542.0
2019-03-15 14:30:00,259.44,259.67,259.19,259.51,88089.0,248.9451,249.1658,248.7053,249.0123,88089.0
2019-03-15 15:00:00,259.5,259.5,259.16,259.37,141775.0,249.0027,249.0027,248.6765,248.878,141775.0
2019-03-15 15:30:00,259.32,259.54,257.57,258.17,503486.0,248.83,249.0411,247.1508,247.7265,503486.0
2019-03-18 09:30:00,258.29,259.61,258.25,259.47,47118.0,247.8417,249.1083,247.8033,248.9739,47118.0
2019-03-18 10:00:00,259.52,259.75,258.7,258.99,38435.0,249.0219,249.2426,248.2351,248.5134,38435.0
2019-03-18 10:30:00,258.92,259.6,258.5,259.19,68835.0,248.4462,249.0987,248.0432,248.7053,68835.0
2019-03-18 11:00:00,259.18,259.22,257.05,257.46,93674.0,248.6957,248.734,246.6518,247.0452,93674.0
2019-03-18 11:30:00,257.33,257.9,256.6,256.99,168836.0,246.9205,247.4674,246.22,246.5943,168836.0
2019-03-18 12:00:00,257.02,257.05,256.42,256.98,116925.0,246.623,246.6518,246.0473,246.5847,116925.0
2019-03-18 12:30:00,256.9,257.25,256.58,256.9,49390.0,246.5079,246.8437,246.2008,246.5079,49390.0
2019-03-18 13:00:00,256.94,257.58,256.94,257.06,23271.0,246.5463,247.1604,246.5463,246.6614,23271.0
2019-03-18 13:30:00,257.02,257.87,256.87,257.63,71538.0,246.623,247.4387,246.4791,247.2084,71538.0
2019-03-18 14:00:00,257.64,257.98,257.52,257.7,39974.0,247.218,247.5442,247.1028,247.2755,39974.0
2019-03-18 14:30:00,257.66,257.91,257.65,257.81,51364.0,247.2372,247.477,247.2276,247.3811,51364.0
2019-03-18 15:00:00,257.82,257.82,257.5,257.52,37635.0,247.3907,247.3907,247.0836,247.1028,37635.0
2019-03-18 15:30:00,257.47,258.09,257.47,257.73,127510.0,247.0548,247.6498,247.0548,247.3043,127510.0
2019-03-19 09:30:00,258.62,259.25,255.93,256.15,80607.0,248.1583,248.7628,245.5771,245.7882,80607.0
2019-03-19 10:00:00,256.29,256.75,254.9,254.93,83415.0,245.9226,246.364,244.5888,244.6176,83415.0
2019-03-19 10:30:00,254.91,255.69,254.58,254.92,105813.0,244.5984,245.3468,244.2817,244.608,105813.0
2019-03-19 11:00:00,254.99,255.75,254.92,255.63,56777.0,244.6752,245.4044,244.608,245.2893,56777.0
2019-03-19 11:30:00,255.57,255.96,255.26,255.89,49292.0,245.2317,245.6059,244.9342,245.5388,49292.0
2019-03-19 12:00:00,255.94,256.5,255.72,255.91,64485.0,245.5867,246.1241,245.3756,245.5579,64485.0
2019-03-19 12:30:00,255.9,256.09,254.77,255.64,47348.0,245.5483,245.7307,244.4641,245.2989,47348.0
2019-03-19 13:00:00,255.59,256.04,255.41,256.0,35543.0,245.2509,245.6827,245.0782,245.6443,35543.0
2019-03-19 13:30:00,256.04,256.39,255.75,255.92,34046.0,245.6827,246.0185,245.4044,245.5675,34046.0
2019-03-19 14:00:00,255.99,256.29,255.75,256.17,41035.0,245.6347,245.9226,245.4044,245.8074,41035.0
2019-03-19 14:30:00,256.21,256.47,255.93,255.99,46529.0,245.8458,246.0953,245.5771,245.6347,46529.0
2019-03-19 15:00:00,256.04,256.15,255.23,255.36,46652.0,245.6827,245.7882,244.9055,245.0302,46652.0
2019-03-19 15:30:00,255.3,256.14,254.73,256.13,142078.0,244.9726,245.7786,244.4257,245.769,142078.0
2019-03-20 09:30:00,256.16,256.43,255.34,255.55,65386.0,245.7978,246.0569,245.011,245.2125,65386.0
2019-03-20 10:00:00,255.45,256.38,255.24,256.24,27146.0,245.1166,246.0089,244.915,245.8746,27146.0
2019-03-20 10:30:00,256.05,256.4,255.52,255.64,32590.0,245.6923,246.0281,245.1837,245.2989,32590.0
2019-03-20 11:00:00,255.64,255.87,255.29,255.34,70280.0,245.2989,245.5196,244.963,245.011,70280.0
2019-03-20 11:30:00,255.37,255.39,253.93,254.03,57977.0,245.0398,245.059,243.658,243.754,57977.0
2019-03-20 12:00:00,254.13,255.21,254.13,255.03,19376.0,243.8499,244.8863,243.8499,244.7135,19376.0
2019-03-20 12:30:00,254.9,255.08,254.02,255.08,11811.0,244.5888,244.7615,243.7444,244.7615,11811.0
2019-03-20 13:00:00,255.04,255.34,255.0,255.14,10788.0,244.7231,245.011,244.6848,244.8191,10788.0
2019-03-20 13:30:00,255.06,255.25,254.91,255.14,26778.0,244.7423,244.9246,244.5984,244.8191,26778.0
2019-03-20 14:00:00,255.51,257.59,255.51,257.36,74149.0,245.1741,247.17,245.1741,246.9493,74149.0
2019-03-20 14:30:00,257.35,257.67,256.72,256.88,29931.0,246.9397,247.2467,246.3352,246.4887,29931.0
2019-03-20 15:00:00,256.93,257.13,256.28,256.42,27362.0,246.5367,246.7286,245.913,246.0473,27362.0
2019-03-20 15:30:00,256.45,256.65,255.55,255.87,86470.0,246.0761,246.268,245.2125,245.5196,86470.0
2019-03-21 09:30:00,254.63,257.24,254.63,255.95,59461.0,244.3297,246.8341,244.3297,245.5963,59461.0
2019-03-21 10:00:00,256.06,256.33,255.77,256.1,47183.0,245.7019,245.961,245.4236,245.7403,47183.0
2019-03-21 10:30:00,256.22,256.5,255.95,256.11,44363.0,245.8554,246.1241,245.5963,245.7499,44363.0
2019-03-21 11:00:00,256.1,256.88,256.1,256.44,29179.0,245.7403,246.4887,245.7403,246.0665,29179.0
2019-03-21 11:30:00,256.38,257.3,256.14,257.24,23819.0,246.0089,246.8917,245.7786,246.8341,23819.0
2019-03-21 12:00:00,257.17,258.03,257.08,257.4,34472.0,246.767,247.5922,246.6806,246.9877,34472.0
2019-03-21 12:30:00,257.43,258.15,257.24,257.81,29637.0,247.0165,247.7073,246.8341,247.3811,29637.0
2019-03-21 13:00:00,257.81,258.4,257.76,258.4,30820.0,247.3811,247.9472,247.3331,247.9472,30820.0
2019-03-21 13:30:00,258.36,258.69,258.21,258.41,20828.0,247.9088,248.2255,247.7649,247.9568,20828.0
2019-03-21 14:00:00,258.5,259.6,258.47,259.44,43227.0,248.0432,249.0987,248.0144,248.9451,43227.0
2019-03-21 14:30:00,259.47,260.08,259.34,259.79,70475.0,248.9739,249.5593,248.8492,249.281,70475.0
2019-03-21 15:00:00,259.84,260.23,259.19,259.72,53880.0,249.329,249.7032,248.7053,249.2138,53880.0
2019-03-21 15:30:00,259.75,260.71,259.46,260.62,195973.0,249.2426,250.1638,248.9643,250.0774,195973.0
2019-03-22 09:30:00,258.36,259.64,256.27,257.18,78690.0,247.9088,249.1371,245.9034,246.7766,78690.0
2019-03-22 10:00:00,257.27,258.9,257.12,257.55,46059.0,246.8629,248.427,246.719,247.1316,46059.0
2019-03-22 10:30:00,257.76,258.15,256.6,256.65,67342.0,247.3331,247.7073,246.22,246.268,67342.0
2019-03-22 11:00:00,256.73,257.06,256.05,256.25,27642.0,246.3448,246.6614,245.6923,245.8842,27642.0
2019-03-22 11:30:00,256.24,256.41,254.66,254.67,56257.0,245.8746,246.0377,244.3585,244.3681,56257.0
2019-03-22 12:00:00,254.72,256.04,254.65,255.52,44728.0,244.4161,245.6827,244.3489,245.1837,44728.0
2019-03-22 12:30:00,255.49,255.88,254.81,254.97,32106.0,245.1549,245.5292,244.5024,244.656,32106.0
2019-03-22 13:00:00,254.94,255.76,254.7,254.86,45019.0,244.6272,245.414,244.3969,244.5504,45019.0
2019-03-22 13:30:00,254.83,255.14,254.09,254.23,18640.0,244.5216,244.8191,243.8116,243.9459,18640.0
2019-03-22 14:00:00,254.23,255.5,254.22,255.37,29013.0,243.9459,245.1645,243.9363,245.0398,29013.0
2019-03-22 14:30:00,255.36,255.7,254.97,255.33,96180.0,245.0302,245.3564,244.656,245.0014,96180.0
2019-03-22 15:00:00,255.35,255.48,254.56,254.56,63573.0,245.0206,245.1453,244.2626,244.2626,63573.0
2019-03-22 15:30:00,254.56,254.57,252.47,252.5,257426.0,244.2626,244.2721,242.2571,242.2859,257426.0
2019-03-25 09:30:00,252.19,253.98,251.02,252.31,124378.0,241.9884,243.706,240.8658,242.1036,124378.0
2019-03-25 10:00:00,252.16,252.53,250.72,251.33,144413.0,241.9596,242.3147,240.5779,241.1632,144413.0
2019-03-25 10:30:00,251.35,253.22,251.25,252.37,108975.0,241.1824,242.9768,241.0864,242.1611,108975.0
2019-03-25 11:00:00,252.19,253.55,251.9,253.37,95014.0,241.9884,243.2934,241.7102,243.1207,95014.0
2019-03-25 11:30:00,253.36,253.5,251.84,252.09,86063.0,243.1111,243.2454,241.6526,241.8925,86063.0
2019-03-25 12:00:00,252.05,252.48,251.81,252.12,72151.0,241.8541,242.2667,241.6238,241.9213,72151.0
2019-03-25 12:30:00,252.12,252.24,251.39,252.03,52313.0,241.9213,242.0364,241.2208,241.8349,52313.0
2019-03-25 13:00:00,252.04,252.72,251.77,251.93,34011.0,241.8445,242.497,241.5854,241.7389,34011.0
2019-03-25 13:30:00,251.84,252.38,251.6,251.68,62410.0,241.6526,242.1707,241.4223,241.4991,62410.0
2019-03-25 14:00:00,251.73,252.3,251.68,252.26,51067.0,241.547,242.094,241.4991,242.0556,51067.0
2019-03-25 14:30:00,252.3,253.33,252.23,253.33,30593.0,242.094,243.0823,242.0268,243.0823,30593.0
2019-03-25 15:00:00,253.36,253.9,252.98,253.5,60012.0,243.1111,243.6293,242.7465,243.2454,60012.0
2019-03-25 15:30:00,253.55,254.11,253.2,253.84,145387.0,243.2934,243.8308,242.9576,243.5717,145387.0
2019-03-26 09:30:00,255.57,256.91,254.28,256.91,71579.0,245.2317,246.5175,243.9939,246.5175,71579.0
2019-03-26 10:00:00,256.98,257.13,255.65,256.25,51868.0,246.5847,246.7286,245.3085,245.8842,51868.0
2019-03-26 10:30:00,256.28,257.36,255.64,257.17,53283.0,245.913,246.9493,245.2989,246.767,53283.0
2019-03-26 11:00:00,257.12,257.51,256.66,256.89,22896.0,246.719,247.0932,246.2776,246.4983,22896.0
2019-03-26 11:30:00,256.85,257.13,255.36,255.81,20446.0,246.4599,246.7286,245.0302,245.462,20446.0
2019-03-26 12:00:00,255.84,256.53,255.62,255.63,20096.0,245.4908,246.1529,245.2797,245.2893,20096.0
2019-03-26 12:30:00,255.71,255.91,255.38,255.8,14203.0,245.366,245.5579,245.0494,245.4524,14203.0
2019-03-26 13:00:00,255.79,256.46,255.68,256.0,24301.0,245.4428,246.0857,245.3372,245.6443,24301.0
2019-03-26 13:30:00,256.03,256.04,254.9,254.97,40146.0,245.6731,245.6827,244.5888,244.656,40146.0
2019-03-26 14:00:00,254.99,255.36,254.81,254.81,32699.0,244.6752,245.0302,244.5024,244.5024,32699.0
2019-03-26 14:30:00,254.85,255.51,254.59,255.14,30125.0,244.5408,245.1741,244.2913,244.8191,30125.0
2019-03-26 15:00:00,255.14,255.9,255.13,255.18,36142.0,244.8191,245.5483,244.8095,244.8575,36142.0
2019-03-26 15:30:00,255.16,256.08,254.95,256.08,101354.0,244.8383,245.7211,244.6368,245.7211,101354.0
2019-03-27 09:30:00,257.72,258.26,256.38,257.15,109525.0,247.2947,247.8129,246.0089,246.7478,109525.0
2019-03-27 10:00:00,257.23,257.23,256.63,256.67,37299.0,246.8245,246.8245,246.2488,246.2872,37299.0
2019-03-27 10:30:00,256.78,256.93,255.14,255.27,39666.0,246.3928,246.5367,244.8191,244.9438,39666.0
2019-03-27 11:00:00,255.3,255.58,253.67,253.69,42691.0,244.9726,245.2413,243.4086,243.4277,42691.0
2019-03-27 11:30:00,253.64,253.92,253.13,253.3,63257.0,243.3798,243.6484,242.8904,243.0535,63257.0
2019-03-27 12:00:00,253.36,254.28,253.21,254.0,22585.0,243.1111,243.9939,242.9672,243.7252,22585.0
2019-03-27 12:30:00,254.04,254.94,254.0,254.37,19408.0,243.7636,244.6272,243.7252,244.0802,19408.0
2019-03-27 13:00:00,254.36,255.51,253.94,255.31,24736.0,244.0706,245.1741,243.6676,244.9822,24736.0
2019-03-27 13:30:00,255.3,255.8,254.97,255.41,24248.0,244.9726,245.4524,244.656,245.0782,24248.0
2019-03-27 14:00:00,255.47,255.91,255.35,255.82,29921.0,245.1357,245.5579,245.0206,245.4716,29921.0
2019-03-27 14:30:00,255.76,256.05,255.31,255.82,31627.0,245.414,245.6923,244.9822,245.4716,31627.0
2019-03-27 15:00:00,255.88,255.88,255.32,255.76,42963.0,245.5292,245.5292,244.9918,245.414,42963.0
2019-03-27 15:30:00,255.8,255.98,255.09,255.37,100259.0,245.4524,245.6251,244.7711,245.0398,100259.0
2019-03-28 09:30:00,256.55,257.55,255.18,257.38,59248.0,246.1721,247.1316,244.8575,246.9685,59248.0
2019-03-28 10:00:00,257.7,258.9,257.5,258.26,58060.0,247.2755,248.427,247.0836,247.8129,58060.0
2019-03-28 10:30:00,258.31,259.08,257.66,257.76,99631.0,247.8609,248.5997,247.2372,247.3331,99631.0
2019-03-28 11:00:00,257.75,257.75,255.89,255.98,39921.0,247.3235,247.3235,245.5388,245.6251,39921.0
2019-03-28 11:30:00,255.98,256.99,255.97,256.98,38114.0,245.6251,246.5943,245.6155,246.5847,38114.0
2019-03-28 12:00:00,256.92,257.6,256.73,257.58,19235.0,246.5271,247.1796,246.3448,247.1604,19235.0
2019-03-28 12:30:00,257.63,258.37,257.57,258.35,25376.0,247.2084,247.9184,247.1508,247.8992,25376.0
2019-03-28 13:00:00,258.31,259.41,258.3,259.4,55201.0,247.8609,248.9164,247.8513,248.9068,55201.0
2019-03-28 13:30:00,259.37,259.66,258.69,259.14,104638.0,248.878,249.1562,248.2255,248.6573,104638.0
2019-03-28 14:00:00,259.16,259.74,259.04,259.45,104799.0,248.6765,249.233,248.5613,248.9547,104799.0
2019-03-28 14:30:00,259.45,259.45,258.73,258.97,35604.0,248.9547,248.9547,248.2639,248.4942,35604.0
2019-03-28 15:00:00,258.95,259.74,258.94,259.13,30362.0,248.475,249.233,248.4654,248.6477,30362.0
2019-03-28 15:30:00,259.14,259.65,259.14,259.24,100581.0,248.6573,249.1467,248.6573,248.7532,100581.0
2019-03-29 09:30:00,260.24,260.83,258.97,259.57,80148.0,249.7128,250.2789,248.4942,249.0699,80148.0
2019-03-29 10:00:00,259.75,260.71,259.6,260.7,43165.0,249.2426,250.1638,249.0987,250.1542,43165.0
2019-03-29 10:30:00,260.9,261.12,259.66,259.99,57108.0,250.3461,250.5572,249.1562,249.4729,57108.0
2019-03-29 11:00:00,260.04,260.98,259.97,260.95,34662.0,249.5209,250.4229,249.4537,250.3941,34662.0
2019-03-29 11:30:00,260.86,261.42,260.5,260.5,32429.0,250.3077,250.8451,249.9623,249.9623,32429.0
2019-03-29 12:00:00,260.46,260.56,259.92,260.56,32968.0,249.9239,250.0198,249.4057,250.0198,32968.0
2019-03-29 12:30:00,260.53,261.02,260.42,260.65,42208.0,249.9911,250.4612,249.8855,250.1062,42208.0
2019-03-29 13:00:00,260.71,260.71,260.07,260.29,24842.0,250.1638,250.1638,249.5497,249.7608,24842.0
2019-03-29 13:30:00,260.29,260.67,260.01,260.58,23376.0,249.7608,250.1254,249.4921,250.039,23376.0
2019-03-29 14:00:00,260.56,260.77,260.5,260.72,28032.0,250.0198,250.2213,249.9623,250.1734,28032.0
2019-03-29 14:30:00,260.7,261.24,260.67,261.07,56412.0,250.1542,250.6723,250.1254,250.5092,56412.0
2019-03-29 15:00:00,261.11,261.38,261.01,261.21,49389.0,250.5476,250.8067,250.4516,250.6435,49389.0
2019-03-29 15:30:00,261.2,261.63,261.05,261.48,168891.0,250.634,251.0466,250.49,250.9026,168891.0
2019-04-01 09:30:00,264.69,265.9,261.73,262.17,118105.0,253.9828,255.1438,251.1425,251.5647,118105.0
2019-04-01 10:00:00,262.29,262.6,261.32,261.92,24886.0,251.6799,251.9773,250.7491,251.3248,24886.0
2019-04-01 10:30:00,262.22,262.65,261.96,262.65,32024.0,251.6127,252.0253,251.3632,252.0253,32024.0
2019-04-01 11:00:00,262.73,263.89,262.64,263.83,26920.0,252.1021,253.2151,252.0157,253.1576,26920.0
2019-04-01 11:30:00,263.68,264.35,263.56,263.87,22459.0,253.0136,253.6565,252.8985,253.1959,22459.0
2019-04-01 12:00:00,263.82,264.12,263.33,264.0,34910.0,253.148,253.4358,252.6778,253.3207,34910.0
2019-04-01 12:30:00,264.04,265.0,264.0,265.0,27880.0,253.3591,254.2802,253.3207,254.2802,27880.0
2019-04-01 13:00:00,265.09,265.31,264.96,265.18,66162.0,254.3666,254.5777,254.2419,254.453,66162.0
2019-04-01 13:30:00,265.2,265.57,264.97,265.42,26733.0,254.4721,254.8272,254.2514,254.6832,26733.0
2019-04-01 14:00:00,265.48,265.48,265.07,265.16,41673.0,254.7408,254.7408,254.3474,254.4338,41673.0
2019-04-01 14:30:00,265.14,265.59,265.14,265.48,40657.0,254.4146,254.8464,254.4146,254.7408,40657.0
2019-04-01 15:00:00,265.48,265.48,264.97,265.17,43730.0,254.7408,254.7408,254.2514,254.4434,43730.0
2019-04-01 15:30:00,265.13,266.32,264.87,265.75,153020.0,254.405,255.5468,254.1555,254.9999,153020.0
2019-04-02 09:30:00,269.29,269.29,264.92,265.19,143390.0,258.3967,258.3967,254.2035,254.4625,143390.0
2019-04-02 10:00:00,265.23,265.84,264.84,265.82,61756.0,254.5009,255.0863,254.1267,255.0671,61756.0
2019-04-02 10:30:00,265.71,266.64,265.29,266.0,56936.0,254.9615,255.8539,254.5585,255.2398,56936.0
2019-04-02 11:00:00,266.04,266.13,264.82,265.55,66845.0,255.2782,255.3645,254.1075,254.808,66845.0
2019-04-02 11:30:00,265.66,265.96,265.0,265.57,74446.0,254.9135,255.2014,254.2802,254.8272,74446.0
2019-04-02 12:00:00,265.65,266.22,265.57,266.16,29911.0,254.9039,255.4509,254.8272,255.3933,29911.0
2019-04-02 12:30:00,266.18,266.64,265.89,266.38,43103.0,255.4125,255.8539,255.1342,255.6044,43103.0
2019-04-02 13:00:00,266.48,266.81,265.78,266.65,31962.0,255.7004,256.017,255.0287,255.8635,31962.0
2019-04-02 13:30:00,266.76,267.51,266.58,267.24,33227.0,255.969,256.6887,255.7963,256.4296,33227.0
2019-04-02 14:00:00,267.26,268.1,267.01,267.94,26903.0,256.4488,257.2548,256.2089,257.1013,26903.0
2019-04-02 14:30:00,267.94,268.56,267.89,268.32,43282.0,257.1013,257.6962,257.0533,257.4659,43282.0
2019-04-02 15:00:00,268.34,268.71,268.2,268.67,51263.0,257.4851,257.8402,257.3508,257.8018,51263.0
2019-04-02 15:30:00,268.69,268.99,268.21,268.27,103382.0,257.821,258.1088,257.3604,257.418,103382.0
2019-04-03 09:30:00,270.08,270.86,268.83,269.64,103467.0,259.1547,259.9032,257.9553,258.7325,103467.0
2019-04-03 10:00:00,269.48,270.9,268.69,270.74,56101.0,258.579,259.9416,257.821,259.788,56101.0
2019-04-03 10:30:00,270.85,271.78,270.61,271.0,64857.0,259.8936,260.786,259.6633,260.0375,64857.0
2019-04-03 11:00:00,271.06,272.01,271.06,271.54,49983.0,260.0951,261.0067,260.0951,260.5557,49983.0
2019-04-03 11:30:00,271.52,271.92,271.4,271.65,34625.0,260.5365,260.9203,260.4213,260.6612,34625.0
2019-04-03 12:00:00,271.65,272.14,271.65,271.88,56818.0,260.6612,261.1314,260.6612,260.8819,56818.0
2019-04-03 12:30:00,271.84,271.9,271.17,271.37,38811.0,260.8435,260.9011,260.2006,260.3926,38811.0
2019-04-03 13:00:00,271.27,271.84,271.27,271.39,74551.0,260.2966,260.8435,260.2966,260.4117,74551.0
2019-04-03 13:30:00,271.36,271.36,269.95,270.1,41961.0,260.383,260.383,259.03,259.1739,41961.0
2019-04-03 14:00:00,270.09,270.11,269.51,269.83,53709.0,259.1643,259.1835,258.6078,258.9149,53709.0
2019-04-03 14:30:00,269.84,269.91,269.11,269.15,65640.0,258.9244,258.9916,258.224,258.2624,65640.0
2019-04-03 15:00:00,269.13,269.32,268.43,268.61,98037.0,258.2432,258.4255,257.5715,257.7442,98037.0
2019-04-03 15:30:00,268.59,269.32,268.42,269.12,267898.0,257.725,258.4255,257.5619,258.2336,267898.0
2019-04-04 09:30:00,269.35,269.93,265.7,266.87,96103.0,258.4543,259.0108,254.9519,256.0746,96103.0
2019-04-04 10:00:00,266.93,266.96,263.34,263.46,96190.0,256.1322,256.1609,252.6874,252.8025,96190.0
2019-04-04 10:30:00,263.53,264.08,262.48,262.63,106003.0,252.8697,253.3975,251.8622,252.0061,106003.0
2019-04-04 11:00:00,262.72,263.14,261.74,262.24,65452.0,252.0925,252.4955,251.1521,251.6319,65452.0
2019-04-04 11:30:00,262.16,262.4,261.22,261.33,112427.0,251.5551,251.7854,250.6531,250.7587,112427.0
2019-04-04 12:00:00,261.3,261.89,259.81,259.88,91752.0,250.7299,251.296,249.3002,249.3673,91752.0
2019-04-04 12:30:00,259.8,260.0,258.61,259.73,83510.0,249.2906,249.4825,248.1487,249.2234,83510.0
2019-04-04 13:00:00,259.76,261.03,259.43,260.33,46175.0,249.2522,250.4708,248.9356,249.7991,46175.0
2019-04-04 13:30:00,260.29,260.54,259.61,259.78,50376.0,249.7608,250.0007,249.1083,249.2714,50376.0
2019-04-04 14:00:00,259.79,260.69,259.74,260.64,63186.0,249.281,250.1446,249.233,250.0966,63186.0
2019-04-04 14:30:00,260.65,261.49,260.65,261.49,58423.0,250.1062,250.9122,250.1062,250.9122,58423.0
2019-04-04 15:00:00,261.47,261.59,260.87,260.9,57233.0,250.893,251.0082,250.3173,250.3461,57233.0
2019-04-04 15:30:00,260.93,263.01,260.92,262.68,228645.0,250.3749,252.3707,250.3653,252.0541,228645.0
2019-04-05 09:30:00,263.42,264.66,262.09,262.88,78283.0,252.7641,253.954,251.488,252.246,78283.0
2019-04-05 10:00:00,262.97,263.73,262.59,263.32,48353.0,252.3324,253.0616,251.9677,252.6682,48353.0
2019-04-05 10:30:00,263.33,263.41,261.62,261.99,48442.0,252.6778,252.7546,251.037,251.392,48442.0
2019-04-05 11:00:00,262.0,262.31,261.5,261.99,49751.0,251.4016,251.6991,250.9218,251.392,49751.0
2019-04-05 11:30:00,261.96,262.09,261.3,261.62,38170.0,251.3632,251.488,250.7299,251.037,38170.0
2019-04-05 12:00:00,261.64,262.22,261.55,262.04,38075.0,251.0562,251.6127,250.9698,251.44,38075.0
2019-04-05 12:30:00,262.15,262.31,261.79,262.05,32750.0,251.5455,251.6991,251.2001,251.4496,32750.0
2019-04-05 13:00:00,262.01,262.4,261.91,262.21,18549.0,251.4112,251.7854,251.3152,251.6031,18549.0
2019-04-05 13:30:00,262.21,262.21,261.71,261.8,29811.0,251.6031,251.6031,251.1233,251.2097,29811.0
2019-04-05 14:00:00,261.8,262.08,261.27,261.34,47646.0,251.2097,251.4784,250.7011,250.7683,47646.0
2019-04-05 14:30:00,261.31,261.55,260.99,261.31,52444.0,250.7395,250.9698,250.4324,250.7395,52444.0
2019-04-05 15:00:00,261.28,261.93,261.02,261.88,62306.0,250.7107,251.3344,250.4612,251.2864,62306.0
2019-04-05 15:30:00,261.85,262.38,261.64,261.7,194367.0,251.2577,251.7662,251.0562,251.1137,194367.0
2019-04-08 09:30:00,261.8,262.28,257.88,258.28,122381.0,251.2097,251.6703,247.4483,247.8321,122381.0
2019-04-08 10:00:00,258.18,259.0,257.62,258.44,134204.0,247.7361,248.5229,247.1988,247.9856,134204.0
2019-04-08 10:30:00,258.38,259.11,258.26,258.83,157657.0,247.928,248.6285,247.8129,248.3598,157657.0
2019-04-08 11:00:00,258.83,260.74,258.65,260.38,114625.0,248.3598,250.1926,248.1871,249.8471,114625.0
2019-04-08 11:30:00,260.41,260.83,260.23,260.3,51809.0,249.8759,250.2789,249.7032,249.7704,51809.0
2019-04-08 12:00:00,260.34,260.68,259.93,260.42,31845.0,249.8087,250.135,249.4153,249.8855,31845.0
2019-04-08 12:30:00,260.35,260.89,260.22,260.78,33732.0,249.8183,250.3365,249.6936,250.2309,33732.0
2019-04-08 13:00:00,260.85,260.98,260.63,260.98,23449.0,250.2981,250.4229,250.087,250.4229,23449.0
2019-04-08 13:30:00,260.92,261.15,260.26,260.81,69326.0,250.3653,250.586,249.732,250.2597,69326.0
2019-04-08 14:00:00,260.81,261.01,260.44,260.8,37405.0,250.2597,250.4516,249.9047,250.2501,37405.0
2019-04-08 14:30:00,260.82,260.97,260.55,260.94,35342.0,250.2693,250.4133,250.0102,250.3845,35342.0
2019-04-08 15:00:00,260.89,261.46,260.89,261.31,35605.0,250.3365,250.8834,250.3365,250.7395,35605.0
2019-04-08 15:30:00,261.33,261.36,260.6,260.76,200818.0,250.7587,250.7875,250.0582,250.2118,200818.0
2019-04-09 09:30:00,258.42,260.94,258.42,260.71,60325.0,248.4166,250.839,248.4166,250.6179,60325.0
2019-04-09 10:00:00,260.79,260.99,260.15,260.79,32764.0,250.6948,250.8871,250.0796,250.6948,32764.0
2019-04-09 10:30:00,260.94,261.22,259.92,260.32,50055.0,250.839,251.1082,249.8585,250.243,50055.0
2019-04-09 11:00:00,260.2,260.92,260.2,260.57,24215.0,250.1277,250.8198,250.1277,250.4833,24215.0
2019-04-09 11:30:00,260.52,260.8,259.97,260.0,32250.0,250.4353,250.7044,249.9066,249.9354,32250.0
2019-04-09 12:00:00,260.02,260.21,259.65,259.7,38388.0,249.9546,250.1373,249.5989,249.647,38388.0
2019-04-09 12:30:00,259.7,259.97,259.49,259.6,36765.0,249.647,249.9066,249.4451,249.5509,36765.0
2019-04-09 13:00:00,259.62,259.62,258.86,259.06,37362.0,249.5701,249.5701,248.8395,249.0318,37362.0
2019-04-09 13:30:00,258.95,259.08,258.65,258.8,25475.0,248.926,249.051,248.6377,248.7819,25475.0
2019-04-09 14:00:00,258.84,259.2,258.73,259.09,32226.0,248.8203,249.1664,248.7146,249.0606,32226.0
2019-04-09 14:30:00,259.23,259.34,258.72,259.25,28688.0,249.1952,249.3009,248.7049,249.2144,28688.0
2019-04-09 15:00:00,259.21,259.24,258.86,259.16,51527.0,249.176,249.2048,248.8395,249.1279,51527.0
2019-04-09 15:30:00,259.15,259.33,258.54,258.88,136267.0,249.1183,249.2913,248.5319,248.8588,136267.0
2019-04-10 09:30:00,259.92,261.0,259.07,260.23,133048.0,249.8585,250.8967,249.0414,250.1565,133048.0
2019-04-10 10:00:00,260.2,260.65,259.31,259.34,118210.0,250.1277,250.5602,249.2721,249.3009,118210.0
2019-04-10 10:30:00,259.34,260.14,258.86,259.63,258355.0,249.3009,250.07,248.8395,249.5797,258355.0
2019-04-10 11:00:00,259.65,259.79,258.81,258.88,127493.0,249.5989,249.7335,248.7915,248.8588,127493.0
2019-04-10 11:30:00,258.9,259.16,258.58,258.74,127302.0,248.878,249.1279,248.5704,248.7242,127302.0
2019-04-10 12:00:00,258.76,259.26,258.65,259.16,61918.0,248.7434,249.224,248.6377,249.1279,61918.0
2019-04-10 12:30:00,259.19,259.34,258.68,258.81,64632.0,249.1568,249.3009,248.6665,248.7915,64632.0
2019-04-10 13:00:00,258.85,259.02,258.71,258.74,58757.0,248.8299,248.9933,248.6953,248.7242,58757.0
2019-04-10 13:30:00,258.77,259.03,258.59,258.83,75355.0,248.753,249.0029,248.58,248.8107,75355.0
2019-04-10 14:00:00,258.88,258.97,257.73,258.15,62428.0,248.8588,248.9453,247.7533,248.157,62428.0
2019-04-10 14:30:00,258.17,258.82,257.77,258.43,119408.0,248.1762,248.8011,247.7917,248.4262,119408.0
2019-04-10 15:00:00,258.4,259.11,258.34,259.0,77488.0,248.3973,249.0799,248.3397,248.9741,77488.0
2019-04-10 15:30:00,259.01,259.34,258.78,259.09,158280.0,248.9837,249.3009,248.7626,249.0606,158280.0
2019-04-11 09:30:00,260.74,260.75,259.27,259.6,72959.0,250.6468,250.6564,249.2337,249.5509,72959.0
2019-04-11 10:00:00,259.64,259.64,258.73,259.19,33442.0,249.5893,249.5893,248.7146,249.1568,33442.0
2019-04-11 10:30:00,259.17,259.71,258.98,259.51,38988.0,249.1375,249.6566,248.9549,249.4644,38988.0
2019-04-11 11:00:00,259.58,259.82,258.93,259.19,131823.0,249.5317,249.7624,248.9068,249.1568,131823.0
2019-04-11 11:30:00,259.16,259.7,258.71,259.57,51903.0,249.1279,249.647,248.6953,249.522,51903.0
2019-04-11 12:00:00,259.58,260.11,259.47,259.99,86946.0,249.5317,250.0411,249.4259,249.9258,86946.0
2019-04-11 12:30:00,259.97,259.98,259.5,259.82,162019.0,249.9066,249.9162,249.4548,249.7624,162019.0
2019-04-11 13:00:00,259.8,260.05,259.68,259.82,51913.0,249.7431,249.9835,249.6278,249.7624,51913.0
2019-04-11 13:30:00,259.87,260.0,259.7,259.81,15445.0,249.8104,249.9354,249.647,249.7528,15445.0
2019-04-11 14:00:00,259.78,259.95,259.62,259.62,25544.0,249.7239,249.8873,249.5701,249.5701,25544.0
2019-04-11 14:30:00,259.62,259.81,259.51,259.71,22911.0,249.5701,249.7528,249.4644,249.6566,22911.0
2019-04-11 15:00:00,259.66,259.96,259.59,259.85,30707.0,249.6086,249.8969,249.5413,249.7912,30707.0
2019-04-11 15:30:00,259.87,259.91,259.49,259.59,149242.0,249.8104,249.8489,249.4451,249.5413,149242.0
2019-04-12 09:30:00,260.93,261.84,258.28,259.74,187626.0,250.8294,251.7042,248.282,249.6855,187626.0
2019-04-12 10:00:00,259.75,260.41,259.29,260.17,176809.0,249.6951,250.3295,249.2529,250.0988,176809.0
2019-04-12 10:30:00,260.18,260.54,259.68,260.38,243694.0,250.1084,250.4545,249.6278,250.3007,243694.0
2019-04-12 11:00:00,260.33,260.33,259.83,259.89,102029.0,250.2526,250.2526,249.772,249.8297,102029.0
2019-04-12 11:30:00,259.87,260.26,259.8,260.1,139142.0,249.8104,250.1853,249.7431,250.0315,139142.0
2019-04-12 12:00:00,260.05,260.32,259.93,260.14,61568.0,249.9835,250.243,249.8681,250.07,61568.0
2019-04-12 12:30:00,260.15,260.22,259.95,260.0,48602.0,250.0796,250.1469,249.8873,249.9354,48602.0
2019-04-12 13:00:00,260.05,260.33,259.91,260.23,51519.0,249.9835,250.2526,249.8489,250.1565,51519.0
2019-04-12 13:30:00,260.24,260.34,260.12,260.2,30299.0,250.1661,250.2622,250.0508,250.1277,30299.0
2019-04-12 14:00:00,260.18,260.45,260.12,260.28,58499.0,250.1084,250.368,250.0508,250.2046,58499.0
2019-04-12 14:30:00,260.26,260.27,259.89,260.13,45742.0,250.1853,250.1949,249.8297,250.0604,45742.0
2019-04-12 15:00:00,260.19,260.21,259.96,260.03,52665.0,250.118,250.1373,249.8969,249.9642,52665.0
2019-04-12 15:30:00,260.01,260.27,259.97,260.04,162169.0,249.945,250.1949,249.9066,249.9739,162169.0
2019-04-15 09:30:00,260.49,261.55,259.86,260.04,217301.0,250.4064,251.4254,249.8008,249.9739,217301.0
2019-04-15 10:00:00,260.15,260.84,259.81,260.22,48441.0,250.0796,250.7429,249.7528,250.1469,48441.0
2019-04-15 10:30:00,260.27,260.97,259.69,260.82,93635.0,250.1949,250.8679,249.6374,250.7237,93635.0
2019-04-15 11:00:00,260.94,261.43,260.81,261.02,110775.0,250.839,251.31,250.714,250.9159,110775.0
2019-04-15 11:30:00,261.02,261.07,260.72,261.0,46917.0,250.9159,250.964,250.6275,250.8967,46917.0
2019-04-15 12:00:00,261.0,261.23,260.46,261.06,103186.0,250.8967,251.1178,250.3776,250.9544,103186.0
2019-04-15 12:30:00,261.07,261.31,260.89,261.18,34767.0,250.964,251.1947,250.7909,251.0697,34767.0
2019-04-15 13:00:00,261.16,261.55,260.96,261.26,41127.0,251.0505,251.4254,250.8582,251.1466,41127.0
2019-04-15 13:30:00,261.23,261.37,261.14,261.22,30669.0,251.1178,251.2524,251.0313,251.1082,30669.0
2019-04-15 14:00:00,261.2,261.2,260.8,260.88,32848.0,251.0889,251.0889,250.7044,250.7813,32848.0
2019-04-15 14:30:00,260.9,261.24,260.87,261.16,43279.0,250.8006,251.1274,250.7717,251.0505,43279.0
2019-04-15 15:00:00,261.13,261.18,260.89,261.01,46684.0,251.0217,251.0697,250.7909,250.9063,46684.0
2019-04-15 15:30:00,260.98,261.12,260.75,260.87,122304.0,250.8775,251.012,250.6564,250.7717,122304.0
2019-04-16 09:30:00,261.8,261.8,260.88,261.19,35919.0,251.6657,251.6657,250.7813,251.0793,35919.0
2019-04-16 10:00:00,261.38,262.08,261.3,261.78,25661.0,251.262,251.9349,251.1851,251.6465,25661.0
2019-04-16 10:30:00,261.72,262.11,260.96,261.53,38505.0,251.5888,251.9637,250.8582,251.4062,38505.0
2019-04-16 11:00:00,261.49,261.91,261.37,261.5,28493.0,251.3677,251.7715,251.2524,251.3773,28493.0
2019-04-16 11:30:00,261.52,261.94,260.9,260.94,36379.0,251.3966,251.8003,250.8006,250.839,36379.0
2019-04-16 12:00:00,260.91,261.3,260.88,261.07,22460.0,250.8102,251.1851,250.7813,250.964,22460.0
2019-04-16 12:30:00,261.18,261.25,260.7,260.87,28885.0,251.0697,251.137,250.6083,250.7717,28885.0
2019-04-16 13:00:00,260.95,260.96,260.49,260.59,31313.0,250.8486,250.8582,250.4064,250.5026,31313.0
2019-04-16 13:30:00,260.59,260.59,259.92,259.95,30023.0,250.5026,250.5026,249.8585,249.8873,30023.0
2019-04-16 14:00:00,259.99,260.02,259.08,259.12,39871.0,249.9258,249.9546,249.051,249.0895,39871.0
2019-04-16 14:30:00,259.14,259.27,258.73,258.97,117457.0,249.1087,249.2337,248.7146,248.9453,117457.0
2019-04-16 15:00:00,258.95,259.12,257.42,257.49,62900.0,248.926,249.0895,247.4553,247.5226,62900.0
2019-04-16 15:30:00,257.4,258.0,256.14,257.97,169521.0,247.436,248.0128,246.2248,247.984,169521.0
2019-04-17 09:30:00,259.72,260.05,256.73,256.73,79773.0,249.6662,249.9835,246.792,246.792,79773.0
2019-04-17 10:00:00,256.93,257.25,255.15,256.88,103369.0,246.9842,247.2919,245.2731,246.9362,103369.0
2019-04-17 10:30:00,256.82,257.42,256.55,257.42,65109.0,246.8785,247.4553,246.6189,247.4553,65109.0
2019-04-17 11:00:00,257.43,258.09,256.66,257.69,115220.0,247.4649,248.0993,246.7247,247.7148,115220.0
2019-04-17 11:30:00,257.62,257.62,256.24,256.84,33446.0,247.6475,247.6475,246.3209,246.8977,33446.0
2019-04-17 12:00:00,256.78,257.93,256.61,257.93,65483.0,246.84,247.9455,246.6766,247.9455,65483.0
2019-04-17 12:30:00,257.9,258.34,256.46,257.23,90650.0,247.9167,248.3397,246.5324,247.2726,90650.0
2019-04-17 13:00:00,257.24,257.35,256.19,256.49,53765.0,247.2822,247.388,246.2729,246.5613,53765.0
2019-04-17 13:30:00,256.46,257.04,256.3,256.3,32604.0,246.5324,247.09,246.3786,246.3786,32604.0
2019-04-17 14:00:00,256.29,256.52,255.94,256.1,44375.0,246.369,246.5901,246.0326,246.1864,44375.0
2019-04-17 14:30:00,256.16,256.71,256.08,256.55,33316.0,246.244,246.7728,246.1671,246.6189,33316.0
2019-04-17 15:00:00,256.53,256.77,256.11,256.32,32989.0,246.5997,246.8304,246.196,246.3979,32989.0
2019-04-17 15:30:00,256.35,256.64,256.08,256.3,120908.0,246.4267,246.7055,246.1671,246.3786,120908.0
2019-04-18 09:30:00,258.22,258.22,254.6,256.03,245785.0,248.2243,248.2243,244.7444,246.1191,245785.0
2019-04-18 10:00:00,256.14,257.23,255.67,255.68,67282.0,246.2248,247.2726,245.773,245.7826,67282.0
2019-04-18 10:30:00,255.79,256.98,255.62,256.86,43112.0,245.8884,247.0323,245.7249,246.9169,43112.0
2019-04-18 11:00:00,256.96,257.46,256.33,256.5,70463.0,247.0131,247.4937,246.4075,246.5709,70463.0
2019-04-18 11:30:00,256.51,257.43,256.35,257.18,22045.0,246.5805,247.4649,246.4267,247.2246,22045.0
2019-04-18 12:00:00,257.28,257.55,256.75,257.19,47300.0,247.3207,247.5802,246.8112,247.2342,47300.0
2019-04-18 12:30:00,257.13,257.6,257.13,257.2,34319.0,247.1765,247.6283,247.1765,247.2438,34319.0
2019-04-18 13:00:00,257.29,257.64,257.21,257.47,23163.0,247.3303,247.6668,247.2534,247.5033,23163.0
2019-04-18 13:30:00,257.5,257.58,256.83,257.16,34831.0,247.5322,247.6091,246.8881,247.2053,34831.0
2019-04-18 14:00:00,257.15,257.73,256.88,257.25,37174.0,247.1957,247.7533,246.9362,247.2919,37174.0
2019-04-18 14:30:00,257.12,257.76,257.12,257.45,22443.0,247.1669,247.7821,247.1669,247.4841,22443.0
2019-04-18 15:00:00,257.44,257.69,257.3,257.6,42574.0,247.4745,247.7148,247.3399,247.6283,42574.0
2019-04-18 15:30:00,257.52,257.98,257.33,257.76,140280.0,247.5514,247.9936,247.3688,247.7821,140280.0
2019-04-22 09:30:00,256.11,257.5,255.83,257.37,75876.0,246.196,247.5322,245.9268,247.4072,75876.0
2019-04-22 10:00:00,257.44,258.82,257.44,258.74,54485.0,247.4745,248.8011,247.4745,248.7242,54485.0
2019-04-22 10:30:00,258.76,259.44,258.32,259.29,29620.0,248.7434,249.3971,248.3204,249.2529,29620.0
2019-04-22 11:00:00,259.32,260.03,259.04,260.01,33423.0,249.2817,249.9642,249.0126,249.945,33423.0
2019-04-22 11:30:00,259.98,260.03,259.45,259.82,53929.0,249.9162,249.9642,249.4067,249.7624,53929.0
2019-04-22 12:00:00,259.81,261.0,259.63,260.92,144055.0,249.7528,250.8967,249.5797,250.8198,144055.0
2019-04-22 12:30:00,261.0,261.11,260.61,260.66,24308.0,250.8967,251.0024,250.5218,250.5699,24308.0
2019-04-22 13:00:00,260.71,260.77,260.29,260.76,20612.0,250.6179,250.6756,250.2142,250.666,20612.0
2019-04-22 13:30:00,260.81,261.19,260.75,261.07,18052.0,250.714,251.0793,250.6564,250.964,18052.0
2019-04-22 14:00:00,261.11,261.58,260.7,261.47,33440.0,251.0024,251.4542,250.6083,251.3485,33440.0
2019-04-22 14:30:00,261.34,261.53,261.14,261.15,32185.0,251.2235,251.4062,251.0313,251.0409,32185.0
2019-04-22 15:00:00,261.15,261.21,260.83,260.84,34352.0,251.0409,251.0986,250.7333,250.7429,34352.0
2019-04-22 15:30:00,260.89,261.76,260.81,261.58,159303.0,250.7909,251.6273,250.714,251.4542,159303.0
2019-04-23 09:30:00,262.02,264.71,262.02,264.46,100322.0,251.8772,254.4631,251.8772,254.2228,100322.0
2019-04-23 10:00:00,264.38,265.39,264.33,265.21,50565.0,254.1458,255.1168,254.0978,254.9437,50565.0
2019-04-23 10:30:00,265.22,265.27,263.26,263.41,54465.0,254.9533,255.0014,253.0692,253.2134,54465.0
2019-04-23 11:00:00,263.39,263.95,262.75,263.7,70431.0,253.1942,253.7325,252.5789,253.4922,70431.0
2019-04-23 11:30:00,263.89,264.05,263.29,263.53,41787.0,253.6748,253.8286,253.098,253.3288,41787.0
2019-04-23 12:00:00,263.52,264.1,263.35,264.02,50889.0,253.3191,253.8767,253.1557,253.7998,50889.0
2019-04-23 12:30:00,263.98,264.63,263.78,264.54,38014.0,253.7613,254.3862,253.5691,254.2997,38014.0
2019-04-23 13:00:00,264.54,265.05,264.34,264.8,41490.0,254.2997,254.7899,254.1074,254.5496,41490.0
2019-04-23 13:30:00,264.79,265.5,264.7,265.43,33397.0,254.54,255.2225,254.4535,255.1552,33397.0
2019-04-23 14:00:00,265.43,265.56,265.1,265.56,32730.0,255.1552,255.2802,254.838,255.2802,32730.0
2019-04-23 14:30:00,265.59,266.42,265.52,266.29,72669.0,255.309,256.1069,255.2417,255.9819,72669.0
2019-04-23 15:00:00,266.26,266.35,266.05,266.28,47972.0,255.9531,256.0396,255.7512,255.9723,47972.0
2019-04-23 15:30:00,266.28,266.32,265.6,265.69,241125.0,255.9723,256.0108,255.3186,255.4051,241125.0
2019-04-24 09:30:00,266.41,267.26,265.55,265.96,58247.0,256.0973,256.9144,255.2706,255.6647,58247.0
2019-04-24 10:00:00,266.05,267.18,265.97,266.78,31574.0,255.7512,256.8375,255.6743,256.4529,31574.0
2019-04-24 10:30:00,266.76,267.34,266.25,267.08,41792.0,256.4337,256.9913,255.9435,256.7413,41792.0
2019-04-24 11:00:00,266.98,267.24,265.77,265.88,23659.0,256.6452,256.8951,255.482,255.5878,23659.0
2019-04-24 11:30:00,265.95,265.95,264.94,264.94,23245.0,255.6551,255.6551,254.6842,254.6842,23245.0
2019-04-24 12:00:00,264.98,265.19,264.37,264.59,32009.0,254.7226,254.9245,254.1362,254.3477,32009.0
2019-04-24 12:30:00,264.52,264.71,264.19,264.39,50676.0,254.2804,254.4631,253.9632,254.1555,50676.0
2019-04-24 13:00:00,264.34,264.72,264.33,264.68,18474.0,254.1074,254.4727,254.0978,254.4342,18474.0
2019-04-24 13:30:00,264.64,265.04,264.59,264.85,22181.0,254.3958,254.7803,254.3477,254.5977,22181.0
2019-04-24 14:00:00,264.81,265.04,264.53,264.89,24147.0,254.5592,254.7803,254.29,254.6361,24147.0
2019-04-24 14:30:00,264.85,265.36,264.71,265.34,29344.0,254.5977,255.0879,254.4631,255.0687,29344.0
2019-04-24 15:00:00,265.29,265.43,264.75,264.93,48425.0,255.0206,255.1552,254.5015,254.6746,48425.0
2019-04-24 15:30:00,264.9,264.92,263.86,263.92,122703.0,254.6457,254.6649,253.646,253.7037,122703.0
2019-04-25 09:30:00,264.01,264.35,262.8,263.74,74931.0,253.7902,254.117,252.627,253.5306,74931.0
2019-04-25 10:00:00,263.94,264.32,260.44,261.29,76454.0,253.7229,254.0882,250.3584,251.1755,76454.0
2019-04-25 10:30:00,261.4,262.57,261.0,262.3,43310.0,251.2812,252.4059,250.8967,252.1464,43310.0
2019-04-25 11:00:00,262.32,262.72,261.13,262.5,36026.0,252.1656,252.5501,251.0217,252.3386,36026.0
2019-04-25 11:30:00,262.55,263.02,262.16,262.34,37714.0,252.3867,252.8385,252.0118,252.1848,37714.0
2019-04-25 12:00:00,262.35,262.72,261.98,261.99,29739.0,252.1944,252.5501,251.8388,251.8484,29739.0
2019-04-25 12:30:00,261.98,262.64,261.9,262.64,22726.0,251.8388,252.4732,251.7618,252.4732,22726.0
2019-04-25 13:00:00,262.63,262.63,262.34,262.46,22020.0,252.4636,252.4636,252.1848,252.3002,22020.0
2019-04-25 13:30:00,262.42,262.87,262.42,262.77,23798.0,252.2617,252.6943,252.2617,252.5982,23798.0
2019-04-25 14:00:00,262.78,263.23,262.62,262.83,32760.0,252.6078,253.0404,252.454,252.6558,32760.0
2019-04-25 14:30:00,262.88,263.62,262.87,263.44,34052.0,252.7039,253.4153,252.6943,253.2422,34052.0
2019-04-25 15:00:00,263.5,263.83,263.29,263.75,28983.0,253.2999,253.6171,253.098,253.5402,28983.0
2019-04-25 15:30:00,263.8,264.39,263.68,263.77,95201.0,253.5883,254.1555,253.4729,253.5595,95201.0
2019-04-26 09:30:00,246.42,248.0,238.29,243.36,1002064.0,236.8811,238.3999,229.0658,233.9395,1002064.0
2019-04-26 10:00:00,243.36,244.2,241.47,243.61,473790.0,233.9395,234.747,232.1227,234.1799,473790.0
2019-04-26 10:30:00,243.7,245.48,243.15,244.34,328981.0,234.2664,235.9775,233.7377,234.8816,328981.0
2019-04-26 11:00:00,244.36,247.21,244.06,246.71,310035.0,234.9008,237.6405,234.6124,237.1599,310035.0
2019-04-26 11:30:00,246.71,248.76,246.69,248.28,209425.0,237.1599,239.1305,237.1406,238.6691,209425.0
2019-04-26 12:00:00,248.26,248.98,246.69,248.16,355499.0,238.6499,239.342,237.1406,238.5537,355499.0
2019-04-26 12:30:00,248.16,250.01,248.06,248.91,262688.0,238.5537,240.3321,238.4576,239.2747,262688.0
2019-04-26 13:00:00,248.72,249.48,247.44,249.41,156646.0,239.092,239.8226,237.8616,239.7553,156646.0
2019-04-26 13:30:00,249.41,250.0,249.15,249.87,211702.0,239.7553,240.3225,239.5054,240.1975,211702.0
2019-04-26 14:00:00,249.89,251.49,249.54,250.51,128977.0,240.2168,241.7548,239.8803,240.8128,128977.0
2019-04-26 14:30:00,250.63,251.81,250.38,251.44,129765.0,240.9281,242.0624,240.6878,241.7068,129765.0
2019-04-26 15:00:00,251.47,252.44,251.22,252.21,242364.0,241.7356,242.668,241.4953,242.4469,242364.0
2019-04-26 15:30:00,252.14,253.86,251.93,253.57,620975.0,242.3797,244.0331,242.1778,243.7543,620975.0
2019-04-29 09:30:00,253.79,255.2,251.15,251.24,120458.0,243.9658,245.3212,241.428,241.5145,120458.0
2019-04-29 10:00:00,251.29,251.34,249.41,250.12,155751.0,241.5626,241.6106,239.7553,240.4379,155751.0
2019-04-29 10:30:00,250.18,251.36,249.9,250.99,86710.0,240.4955,241.6299,240.2264,241.2742,86710.0
2019-04-29 11:00:00,250.97,251.24,250.01,250.1,71204.0,241.255,241.5145,240.3321,240.4186,71204.0
2019-04-29 11:30:00,250.13,250.49,247.83,248.06,108073.0,240.4475,240.7935,238.2365,238.4576,108073.0
2019-04-29 12:00:00,247.99,248.63,247.2,247.88,109835.0,238.3903,239.0055,237.6309,238.2846,109835.0
2019-04-29 12:30:00,247.9,248.86,246.77,247.04,99398.0,238.3038,239.2266,237.2175,237.4771,99398.0
2019-04-29 13:00:00,247.03,247.04,246.09,246.43,116881.0,237.4675,237.4771,236.5639,236.8907,116881.0
2019-04-29 13:30:00,246.41,247.91,246.3,247.69,84289.0,236.8715,238.3134,236.7657,238.1019,84289.0
2019-04-29 14:00:00,247.72,248.7,247.67,248.68,157441.0,238.1308,239.0728,238.0827,239.0536,157441.0
2019-04-29 14:30:00,248.78,248.83,247.95,248.18,84546.0,239.1497,239.1978,238.3519,238.573,84546.0
2019-04-29 15:00:00,248.18,248.18,247.38,247.49,99244.0,238.573,238.573,237.8039,237.9097,99244.0
2019-04-29 15:30:00,247.5,248.22,247.15,247.63,297317.0,237.9193,238.6114,237.5828,238.0442,297317.0
2019-04-30 09:30:00,248.38,251.0,247.68,250.14,87635.0,238.7652,241.2838,238.0923,240.4571,87635.0
2019-04-30 10:00:00,250.31,250.96,250.08,250.3,75770.0,240.6205,241.2453,240.3994,240.6109,75770.0
2019-04-30 10:30:00,250.37,251.65,250.19,250.29,110078.0,240.6782,241.9086,240.5051,240.6013,110078.0
2019-04-30 11:00:00,250.24,250.26,249.1,249.47,68609.0,240.5532,240.5724,239.4573,239.813,68609.0
2019-04-30 11:30:00,249.48,250.64,249.41,250.45,60165.0,239.8226,240.9377,239.7553,240.7551,60165.0
2019-04-30 12:00:00,250.4,251.71,250.1,251.65,88320.0,240.707,241.9663,240.4186,241.9086,88320.0
2019-04-30 12:30:00,251.61,251.71,250.87,251.41,26493.0,241.8702,241.9663,241.1588,241.6779,26493.0
2019-04-30 13:00:00,251.41,251.59,250.81,250.81,36270.0,241.6779,241.851,241.1011,241.1011,36270.0
2019-04-30 13:30:00,250.8,251.46,250.64,251.45,25854.0,241.0915,241.726,240.9377,241.7164,25854.0
2019-04-30 14:00:00,251.45,251.53,250.58,250.59,44447.0,241.7164,241.7933,240.88,240.8897,44447.0
2019-04-30 14:30:00,250.65,250.92,250.36,250.8,41118.0,240.9473,241.2069,240.6686,241.0915,41118.0
2019-04-30 15:00:00,250.86,250.99,250.51,250.54,42776.0,241.1492,241.2742,240.8128,240.8416,42776.0
2019-04-30 15:30:00,250.57,251.44,250.5,250.98,130340.0,240.8704,241.7068,240.8031,241.2646,130340.0
2019-05-01 09:30:00,252.49,252.67,248.89,249.4,56135.0,242.7161,242.8891,239.2555,239.7457,56135.0
2019-05-01 10:00:00,249.34,250.14,248.0,248.41,42360.0,239.688,240.4571,238.3999,238.794,42360.0
2019-05-01 10:30:00,248.44,248.84,248.27,248.32,45654.0,238.8229,239.2074,238.6595,238.7075,45654.0
2019-05-01 11:00:00,248.39,248.48,247.88,248.08,44377.0,238.7748,238.8613,238.2846,238.4768,44377.0
2019-05-01 11:30:00,248.18,248.59,248.05,248.13,41774.0,238.573,238.9671,238.448,238.5249,41774.0
2019-05-01 12:00:00,248.19,248.29,247.84,248.07,28602.0,238.5826,238.6787,238.2461,238.4672,28602.0
2019-05-01 12:30:00,248.06,248.24,247.11,248.24,32660.0,238.4576,238.6306,237.5444,238.6306,32660.0
2019-05-01 13:00:00,248.23,248.39,247.03,247.19,57651.0,238.621,238.7748,237.4675,237.6213,57651.0
2019-05-01 13:30:00,247.15,247.25,246.81,246.93,41842.0,237.5828,237.679,237.256,237.3713,41842.0
2019-05-01 14:00:00,247.0,247.78,246.93,247.1,60551.0,237.4386,238.1884,237.3713,237.5348,60551.0
2019-05-01 14:30:00,247.08,247.22,245.53,246.23,55805.0,237.5155,237.6501,236.0255,236.6984,55805.0
2019-05-01 15:00:00,246.22,246.26,245.14,245.23,77930.0,236.6888,236.7273,235.6506,235.7371,77930.0
2019-05-01 15:30:00,245.2,245.2,243.57,243.8,239768.0,235.7083,235.7083,234.1414,234.3625,239768.0
2019-05-02 09:30:00,243.6,246.6,243.11,245.76,146695.0,234.1702,237.0541,233.6992,236.2466,146695.0
2019-05-02 10:00:00,245.79,247.55,245.62,246.81,57554.0,236.2755,237.9673,236.112,237.256,57554.0
2019-05-02 10:30:00,246.7,247.9,246.68,247.06,36970.0,237.1502,238.3038,237.131,237.4963,36970.0
2019-05-02 11:00:00,247.02,247.34,245.65,245.88,75770.0,237.4579,237.7655,236.1409,236.362,75770.0
2019-05-02 11:30:00,245.91,246.71,243.38,243.5,92711.0,236.3908,237.1599,233.9588,234.0741,92711.0
2019-05-02 12:00:00,243.56,245.26,243.33,245.26,94822.0,234.1318,235.766,233.9107,235.766,94822.0
2019-05-02 12:30:00,245.32,245.77,244.76,245.05,28808.0,235.8237,236.2562,235.2853,235.5641,28808.0
2019-05-02 13:00:00,244.99,246.25,244.64,246.06,22926.0,235.5064,236.7177,235.17,236.535,22926.0
2019-05-02 13:30:00,246.02,246.21,245.41,245.53,37528.0,236.4966,236.6792,235.9102,236.0255,37528.0
2019-05-02 14:00:00,245.56,246.34,245.4,246.21,31048.0,236.0544,236.8042,235.9006,236.6792,31048.0
2019-05-02 14:30:00,246.22,246.59,245.73,246.26,28571.0,236.6888,237.0445,236.2178,236.7273,28571.0
2019-05-02 15:00:00,246.23,246.49,245.94,246.39,41894.0,236.6984,236.9484,236.4197,236.8522,41894.0
2019-05-02 15:30:00,246.38,246.65,245.93,245.95,237452.0,236.8426,237.1022,236.41,236.4293,237452.0
2019-05-03 09:30:00,246.11,248.41,246.04,248.19,83887.0,236.5831,238.794,236.5158,238.5826,83887.0
2019-05-03 10:00:00,247.91,249.0,247.75,248.44,47193.0,238.3134,239.3612,238.1596,238.8229,47193.0
2019-05-03 10:30:00,248.42,249.79,248.22,249.69,47456.0,238.8037,240.1206,238.6114,240.0245,47456.0
2019-05-03 11:00:00,249.69,250.18,249.08,249.09,107202.0,240.0245,240.4955,239.4381,239.4477,107202.0
2019-05-03 11:30:00,249.3,249.31,247.91,247.96,43300.0,239.6496,239.6592,238.3134,238.3615,43300.0
2019-05-03 12:00:00,247.9,248.19,247.65,248.05,27521.0,238.3038,238.5826,238.0635,238.448,27521.0
2019-05-03 12:30:00,248.05,248.14,247.37,247.93,57996.0,238.448,238.5345,237.7943,238.3326,57996.0
2019-05-03 13:00:00,247.97,248.05,247.72,247.87,36713.0,238.3711,238.448,238.1308,238.275,36713.0
2019-05-03 13:30:00,247.87,248.64,247.78,248.48,39536.0,238.275,239.0151,238.1884,238.8613,39536.0
2019-05-03 14:00:00,248.47,248.93,248.29,248.45,42666.0,238.8517,239.2939,238.6787,238.8325,42666.0
2019-05-03 14:30:00,248.49,248.65,248.11,248.2,33964.0,238.871,239.0248,238.5057,238.5922,33964.0
2019-05-03 15:00:00,248.14,248.2,247.8,248.16,37789.0,238.5345,238.5922,238.2077,238.5537,37789.0
2019-05-03 15:30:00,248.11,249.01,247.9,248.86,160464.0,238.5057,239.3708,238.3038,239.2266,160464.0
2019-05-06 09:30:00,244.13,247.36,243.53,247.16,65456.0,234.6797,237.7847,234.103,237.5924,65456.0
2019-05-06 10:00:00,247.07,247.07,245.81,246.46,21153.0,237.5059,237.5059,236.2947,236.9195,21153.0
2019-05-06 10:30:00,246.4,247.79,246.21,247.7,29583.0,236.8619,238.198,236.6792,238.1115,29583.0
2019-05-06 11:00:00,247.68,248.09,247.21,247.47,18309.0,238.0923,238.4864,237.6405,237.8904,18309.0
2019-05-06 11:30:00,247.52,248.0,246.89,247.24,27212.0,237.9385,238.3999,237.3329,237.6693,27212.0
2019-05-06 12:00:00,247.28,247.52,246.17,246.19,15567.0,237.7078,237.9385,236.6408,236.66,15567.0
2019-05-06 12:30:00,246.25,246.75,245.96,246.12,22555.0,236.7177,237.1983,236.4389,236.5927,22555.0
2019-05-06 13:00:00,246.05,246.83,245.82,246.64,19530.0,236.5254,237.2752,236.3043,237.0926,19530.0
2019-05-06 13:30:00,246.64,246.95,246.29,246.88,16007.0,237.0926,237.3906,236.7561,237.3233,16007.0
2019-05-06 14:00:00,246.8,247.68,246.61,247.57,12550.0,237.2464,238.0923,237.0637,237.9866,12550.0
2019-05-06 14:30:00,247.7,248.94,247.7,248.67,22668.0,238.1115,239.3035,238.1115,239.044,22668.0
2019-05-06 15:00:00,248.77,248.77,248.37,248.37,14539.0,239.1401,239.1401,238.7556,238.7556,14539.0
2019-05-06 15:30:00,248.42,248.82,248.32,248.47,75495.0,238.8037,239.1882,238.7075,238.8517,75495.0
2019-05-07 09:30:00,244.97,247.03,244.34,245.04,71815.0,235.4872,237.4675,234.8816,235.5545,71815.0
2019-05-07 10:00:00,245.15,245.16,243.85,244.67,56579.0,235.6602,235.6699,234.4106,235.1988,56579.0
2019-05-07 10:30:00,244.6,244.93,242.43,243.32,83226.0,235.1315,235.4488,233.0455,233.9011,83226.0
2019-05-07 11:00:00,243.11,244.03,242.13,244.03,28460.0,233.6992,234.5836,232.7571,234.5836,28460.0
2019-05-07 11:30:00,244.03,244.47,243.22,243.75,27503.0,234.5836,235.0066,233.805,234.3144,27503.0
2019-05-07 12:00:00,243.55,245.0,243.38,244.9,28321.0,234.1222,235.516,233.9588,235.4199,28321.0
2019-05-07 12:30:00,245.0,245.06,244.26,244.27,22548.0,235.516,235.5737,234.8047,234.8143,22548.0
2019-05-07 13:00:00,244.14,244.28,242.49,242.73,25919.0,234.6893,234.8239,233.1032,233.3339,25919.0
2019-05-07 13:30:00,242.61,243.73,242.38,243.5,47678.0,233.2186,234.2952,232.9975,234.0741,47678.0
2019-05-07 14:00:00,243.42,243.75,242.18,242.19,73886.0,233.9972,234.3144,232.8052,232.8148,73886.0
2019-05-07 14:30:00,242.29,243.15,241.61,242.8,27457.0,232.911,233.7377,232.2573,233.4012,27457.0
2019-05-07 15:00:00,242.87,243.3,242.19,242.68,32193.0,233.4685,233.8819,232.8148,233.2859,32193.0
2019-05-07 15:30:00,242.58,244.66,241.65,244.5,136923.0,233.1897,235.1892,232.2957,235.0354,136923.0
2019-05-08 09:30:00,243.42,244.32,241.92,243.2,95694.0,233.9972,234.8624,232.5553,233.7857,95694.0
2019-05-08 10:00:00,243.37,244.24,243.18,243.66,24785.0,233.9491,234.7855,233.7665,234.2279,24785.0
2019-05-08 10:30:00,243.48,245.16,242.79,245.14,52140.0,234.0549,235.6699,233.3916,235.6506,52140.0
2019-05-08 11:00:00,245.28,245.36,244.26,244.54,44886.0,235.7852,235.8621,234.8047,235.0739,44886.0
2019-05-08 11:30:00,244.5,244.58,243.57,244.01,16453.0,235.0354,235.1123,234.1414,234.5644,16453.0
2019-05-08 12:00:00,244.09,244.53,243.28,244.53,13530.0,234.6413,235.0642,233.8626,235.0642,13530.0
2019-05-08 12:30:00,244.57,245.75,244.54,245.24,17455.0,235.1027,236.237,235.0739,235.7468,17455.0
2019-05-08 13:00:00,245.33,245.38,244.65,245.11,20129.0,235.8333,235.8813,235.1796,235.6218,20129.0
2019-05-08 13:30:00,245.22,245.36,244.77,245.11,18106.0,235.7275,235.8621,235.295,235.6218,18106.0
2019-05-08 14:00:00,245.1,245.11,244.46,245.02,15770.0,235.6122,235.6218,234.997,235.5353,15770.0
2019-05-08 14:30:00,245.02,245.12,244.65,244.82,13747.0,235.5353,235.6314,235.1796,235.343,13747.0
2019-05-08 15:00:00,244.81,245.87,244.8,245.87,56002.0,235.3334,236.3524,235.3238,236.3524,56002.0
2019-05-08 15:30:00,245.85,245.95,243.86,244.09,267909.0,236.3331,236.4293,234.4202,234.6413,267909.0
2019-05-09 09:30:00,241.73,242.57,239.44,240.33,83778.0,232.3726,233.1801,230.1713,231.0268,83778.0
2019-05-09 10:00:00,240.36,240.36,237.71,238.34,86653.0,231.0557,231.0557,228.5082,229.1139,86653.0
2019-05-09 10:30:00,238.34,239.51,238.34,238.7,61163.0,229.1139,230.2386,229.1139,229.4599,61163.0
2019-05-09 11:00:00,238.45,239.75,238.34,239.02,96944.0,229.2196,230.4693,229.1139,229.7675,96944.0
2019-05-09 11:30:00,239.07,241.51,239.03,241.51,26818.0,229.8156,232.1611,229.7771,232.1611,26818.0
2019-05-09 12:00:00,241.37,241.37,240.17,240.96,53348.0,232.0266,232.0266,230.873,231.6324,53348.0
2019-05-09 12:30:00,241.06,243.12,241.06,242.56,33278.0,231.7286,233.7088,231.7286,233.1705,33278.0
2019-05-09 13:00:00,242.72,242.99,241.98,242.29,13449.0,233.3243,233.5839,232.613,232.911,13449.0
2019-05-09 13:30:00,242.21,242.64,241.57,242.01,44452.0,232.834,233.2474,232.2188,232.6418,44452.0
2019-05-09 14:00:00,242.01,242.4,241.58,242.07,38796.0,232.6418,233.0167,232.2284,232.6995,38796.0
2019-05-09 14:30:00,242.15,242.4,240.82,240.88,58426.0,232.7764,233.0167,231.4979,231.5555,58426.0
2019-05-09 15:00:00,240.82,240.98,240.2,240.68,98604.0,231.4979,231.6517,230.9019,231.3633,98604.0
2019-05-09 15:30:00,240.7,241.63,240.7,241.3,253120.0,231.3825,232.2765,231.3825,231.9593,253120.0
2019-05-10 09:30:00,240.38,242.3,239.01,240.98,100843.0,231.0749,232.9206,229.7579,231.6517,100843.0
2019-05-10 10:00:00,240.9,241.04,239.17,239.66,56785.0,231.5748,231.7093,229.9117,230.3828,56785.0
2019-05-10 10:30:00,239.64,239.69,238.01,238.69,54439.0,230.3635,230.4116,228.7966,229.4503,54439.0
2019-05-10 11:00:00,238.6,239.1,238.21,238.34,53435.0,229.3638,229.8444,228.9889,229.1139,53435.0
2019-05-10 11:30:00,238.44,238.92,237.66,238.79,41347.0,229.21,229.6714,228.4602,229.5464,41347.0
2019-05-10 12:00:00,238.9,240.82,238.9,240.62,33629.0,229.6522,231.4979,229.6522,231.3056,33629.0
2019-05-10 12:30:00,240.67,242.08,240.5,241.89,23603.0,231.3537,232.7091,231.1902,232.5264,23603.0
2019-05-10 13:00:00,241.78,242.99,241.65,242.57,30209.0,232.4207,233.5839,232.2957,233.1801,30209.0
2019-05-10 13:30:00,242.65,243.83,242.52,243.75,32632.0,233.257,234.3913,233.132,234.3144,32632.0
2019-05-10 14:00:00,243.72,244.09,242.95,243.27,36243.0,234.2856,234.6413,233.5454,233.853,36243.0
2019-05-10 14:30:00,243.21,244.0,243.05,243.83,24109.0,233.7953,234.5548,233.6415,234.3913,24109.0
2019-05-10 15:00:00,243.93,245.6,243.91,245.35,42392.0,234.4875,236.0928,234.4682,235.8525,42392.0
2019-05-10 15:30:00,245.29,245.34,243.75,244.64,227113.0,235.7948,235.8429,234.3144,235.17,227113.0
2019-05-13 09:30:00,237.73,241.11,237.27,238.5,104189.0,228.5275,231.7766,228.0853,229.2677,104189.0
2019-05-13 10:00:00,238.01,238.77,237.0,237.52,44059.0,228.7966,229.5272,227.8257,228.3256,44059.0
2019-05-13 10:30:00,237.33,238.08,236.9,237.62,52164.0,228.143,228.8639,227.7296,228.4217,52164.0
2019-05-13 11:00:00,237.69,237.9,236.03,236.88,77957.0,228.489,228.6909,226.8933,227.7104,77957.0
2019-05-13 11:30:00,237.18,237.49,236.29,237.47,33049.0,227.9988,228.2968,227.1432,228.2775,33049.0
2019-05-13 12:00:00,237.41,237.69,236.55,237.41,32614.0,228.2199,228.489,227.3931,228.2199,32614.0
2019-05-13 12:30:00,237.47,237.94,236.87,237.52,36241.0,228.2775,228.7293,227.7008,228.3256,36241.0
2019-05-13 13:00:00,237.33,237.4,236.39,236.58,19937.0,228.143,228.2102,227.2393,227.422,19937.0
2019-05-13 13:30:00,236.5,237.9,236.36,237.87,21752.0,227.3451,228.6909,227.2105,228.6621,21752.0
2019-05-13 14:00:00,237.79,239.02,237.52,238.57,41930.0,228.5851,229.7675,228.3256,229.335,41930.0
2019-05-13 14:30:00,238.57,239.21,237.7,238.92,24460.0,229.335,229.9502,228.4986,229.6714,24460.0
2019-05-13 15:00:00,238.83,239.2,237.4,237.51,37935.0,229.5849,229.9406,228.2102,228.316,37935.0
2019-05-13 15:30:00,237.41,237.43,236.15,236.92,119408.0,228.2199,228.2391,227.0086,227.7488,119408.0
2019-05-14 09:30:00,238.41,241.0,238.1,239.5,81388.0,229.1811,231.6709,228.8831,230.229,81388.0
2019-05-14 10:00:00,239.44,242.37,239.44,242.21,36477.0,230.1713,232.9879,230.1713,232.834,36477.0
2019-05-14 10:30:00,242.19,242.8,241.57,242.18,159357.0,232.8148,233.4012,232.2188,232.8052,159357.0
2019-05-14 11:00:00,242.12,242.71,241.23,242.68,63531.0,232.7475,233.3147,231.892,233.2859,63531.0
2019-05-14 11:30:00,242.61,242.84,241.91,242.64,42538.0,233.2186,233.4397,232.5457,233.2474,42538.0
2019-05-14 12:00:00,242.58,242.72,242.21,242.35,27904.0,233.1897,233.3243,232.834,232.9686,27904.0
2019-05-14 12:30:00,242.36,243.01,242.24,242.49,25179.0,232.9782,233.6031,232.8629,233.1032,25179.0
2019-05-14 13:00:00,242.5,243.31,242.49,243.26,23116.0,233.1128,233.8915,233.1032,233.8434,23116.0
2019-05-14 13:30:00,243.26,243.35,242.61,242.72,26023.0,233.8434,233.9299,233.2186,233.3243,26023.0
2019-05-14 14:00:00,242.75,243.11,242.3,243.04,22258.0,233.3531,233.6992,232.9206,233.6319,22258.0
2019-05-14 14:30:00,243.01,243.2,241.83,242.15,38035.0,233.6031,233.7857,232.4688,232.7764,38035.0
2019-05-14 15:00:00,242.14,242.5,241.91,242.19,38544.0,232.7668,233.1128,232.5457,232.8148,38544.0
2019-05-14 15:30:00,242.15,242.21,240.93,241.0,178810.0,232.7764,232.834,231.6036,231.6709,178810.0
2019-05-15 09:30:00,239.56,241.08,239.04,241.01,82674.0,230.2866,231.7478,229.7868,231.6805,82674.0
2019-05-15 10:00:00,241.03,242.13,240.66,241.87,52684.0,231.6997,232.7571,231.3441,232.5072,52684.0
2019-05-15 10:30:00,241.9,242.61,241.64,242.35,24954.0,232.5361,233.2186,232.2861,232.9686,24954.0
2019-05-15 11:00:00,242.44,243.28,241.93,243.27,24536.0,233.0551,233.8626,232.5649,233.853,24536.0
2019-05-15 11:30:00,243.35,243.47,242.62,243.03,16449.0,233.9299,234.0453,233.2282,233.6223,16449.0
2019-05-15 12:00:00,243.11,243.47,242.5,242.68,44201.0,233.6992,234.0453,233.1128,233.2859,44201.0
2019-05-15 12:30:00,242.74,243.0,242.25,242.3,114324.0,233.3435,233.5935,232.8725,232.9206,114324.0
2019-05-15 13:00:00,242.3,243.23,242.19,243.17,28418.0,232.9206,233.8146,232.8148,233.7569,28418.0
2019-05-15 13:30:00,243.32,244.24,243.32,244.18,39196.0,233.9011,234.7855,233.9011,234.7278,39196.0
2019-05-15 14:00:00,244.19,244.39,243.84,244.22,27524.0,234.7374,234.9297,234.401,234.7662,27524.0
2019-05-15 14:30:00,244.24,244.39,243.12,243.25,22722.0,234.7855,234.9297,233.7088,233.8338,22722.0
2019-05-15 15:00:00,243.25,243.8,243.14,243.7,25182.0,233.8338,234.3625,233.728,234.2664,25182.0
2019-05-15 15:30:00,243.74,243.87,242.97,243.21,92356.0,234.3048,234.4298,233.5646,233.7953,92356.0
2019-05-16 09:30:00,244.0,247.4,244.0,247.33,67716.0,234.5548,237.8231,234.5548,237.7559,67716.0
2019-05-16 10:00:00,247.35,248.58,246.98,248.55,76890.0,237.7751,238.9575,237.4194,238.9286,76890.0
2019-05-16 10:30:00,248.49,249.29,248.43,249.01,54979.0,238.871,239.64,238.8133,239.3708,54979.0
2019-05-16 11:00:00,249.0,249.41,248.05,248.12,42205.0,239.3612,239.7553,238.448,238.5153,42205.0
2019-05-16 11:30:00,248.12,248.62,247.88,248.18,16781.0,238.5153,238.9959,238.2846,238.573,16781.0
2019-05-16 12:00:00,248.23,249.01,248.19,248.34,28741.0,238.621,239.3708,238.5826,238.7268,28741.0
2019-05-16 12:30:00,248.32,248.43,247.39,247.65,22251.0,238.7075,238.8133,237.8135,238.0635,22251.0
2019-05-16 13:00:00,247.7,248.26,247.58,248.18,18894.0,238.1115,238.6499,237.9962,238.573,18894.0
2019-05-16 13:30:00,248.13,248.82,248.02,248.42,27293.0,238.5249,239.1882,238.4191,238.8037,27293.0
2019-05-16 14:00:00,248.39,248.39,247.41,247.78,23074.0,238.7748,238.7748,237.8328,238.1884,23074.0
2019-05-16 14:30:00,247.84,248.05,247.33,247.57,19477.0,238.2461,238.448,237.7559,237.9866,19477.0
2019-05-16 15:00:00,247.5,247.5,246.87,247.39,20128.0,237.9193,237.9193,237.3137,237.8135,20128.0
2019-05-16 15:30:00,247.32,247.72,246.94,247.49,130452.0,237.7462,238.1308,237.381,237.9097,130452.0
2019-05-17 09:30:00,245.6,247.94,245.5,247.29,123746.0,236.0928,238.3422,235.9967,237.7174,123746.0
2019-05-17 10:00:00,247.29,248.28,245.76,248.06,34023.0,237.7174,238.6691,236.2466,238.4576,34023.0
2019-05-17 10:30:00,247.95,249.48,246.98,249.38,42446.0,238.3519,239.8226,237.4194,239.7265,42446.0
2019-05-17 11:00:00,249.43,249.76,248.53,248.61,34238.0,239.7746,240.0918,238.9094,238.9863,34238.0
2019-05-17 11:30:00,248.6,248.6,246.83,247.29,15038.0,238.9767,238.9767,237.2752,237.7174,15038.0
2019-05-17 12:00:00,247.07,247.32,246.39,247.09,23290.0,237.5059,237.7462,236.8522,237.5251,23290.0
2019-05-17 12:30:00,247.06,247.06,246.57,246.88,11349.0,237.4963,237.4963,237.0253,237.3233,11349.0
2019-05-17 13:00:00,246.82,247.45,246.72,246.84,11700.0,237.2656,237.8712,237.1695,237.2848,11700.0
2019-05-17 13:30:00,246.69,247.35,246.55,247.27,12677.0,237.1406,237.7751,237.006,237.6982,12677.0
2019-05-17 14:00:00,247.33,247.58,246.95,247.28,21330.0,237.7559,237.9962,237.3906,237.7078,21330.0
2019-05-17 14:30:00,247.29,247.65,246.91,247.49,29846.0,237.7174,238.0635,237.3521,237.9097,29846.0
2019-05-17 15:00:00,247.41,247.46,245.21,245.86,44113.0,237.8328,237.8808,235.7179,236.3428,44113.0
2019-05-17 15:30:00,245.71,245.94,245.13,245.45,107436.0,236.1986,236.4197,235.641,235.9486,107436.0
2019-05-20 09:30:00,242.67,244.23,240.63,242.71,68259.0,233.2762,234.7759,231.3152,233.3147,68259.0
2019-05-20 10:00:00,242.67,244.02,241.8,243.59,23239.0,233.2762,234.574,232.4399,234.1606,23239.0
2019-05-20 10:30:00,243.65,244.63,243.1,244.45,23681.0,234.2183,235.1604,233.6896,234.9873,23681.0
2019-05-20 11:00:00,244.77,244.91,243.95,244.76,65065.0,235.295,235.4295,234.5067,235.2853,65065.0
2019-05-20 11:30:00,245.0,245.25,244.19,244.46,15647.0,235.516,235.7564,234.7374,234.997,15647.0
2019-05-20 12:00:00,244.61,245.32,244.61,244.69,12527.0,235.1411,235.8237,235.1411,235.218,12527.0
2019-05-20 12:30:00,244.6,244.85,244.04,244.11,11953.0,235.1315,235.3719,234.5932,234.6605,11953.0
2019-05-20 13:00:00,243.87,244.56,243.85,244.48,20262.0,234.4298,235.0931,234.4106,235.0162,20262.0
2019-05-20 13:30:00,244.38,244.61,243.59,243.67,35822.0,234.92,235.1411,234.1606,234.2375,35822.0
2019-05-20 14:00:00,243.72,243.78,243.28,243.28,21348.0,234.2856,234.3433,233.8626,233.8626,21348.0
2019-05-20 14:30:00,243.31,243.43,242.21,242.71,32704.0,233.8915,234.0068,232.834,233.3147,32704.0
2019-05-20 15:00:00,242.67,243.27,242.02,243.25,52507.0,233.2762,233.853,232.6514,233.8338,52507.0
2019-05-20 15:30:00,243.22,244.06,243.15,243.64,122998.0,233.805,234.6124,233.7377,234.2087,122998.0
2019-05-21 09:30:00,245.91,246.14,244.64,244.94,44770.0,236.3908,236.6119,235.17,235.4584,44770.0
2019-05-21 10:00:00,244.83,245.35,244.05,245.22,51064.0,235.3526,235.8525,234.6028,235.7275,51064.0
2019-05-21 10:30:00,245.24,246.99,245.23,246.57,60336.0,235.7468,237.429,235.7371,237.0253,60336.0
2019-05-21 11:00:00,246.59,247.03,246.04,246.91,38856.0,237.0445,237.4675,236.5158,237.3521,38856.0
2019-05-21 11:30:00,246.91,247.14,245.72,245.79,62504.0,237.3521,237.5732,236.2082,236.2755,62504.0
2019-05-21 12:00:00,245.84,246.34,245.83,245.93,17790.0,236.3235,236.8042,236.3139,236.41,17790.0
2019-05-21 12:30:00,245.86,246.05,245.63,245.96,13402.0,236.3428,236.5254,236.1217,236.4389,13402.0
2019-05-21 13:00:00,246.04,246.46,245.86,245.87,13407.0,236.5158,236.9195,236.3428,236.3524,13407.0
2019-05-21 13:30:00,245.9,246.45,245.79,246.41,12702.0,236.3812,236.9099,236.2755,236.8715,12702.0
2019-05-21 14:00:00,246.46,246.69,246.08,246.51,19607.0,236.9195,237.1406,236.5542,236.9676,19607.0
2019-05-21 14:30:00,246.47,246.74,246.25,246.36,34573.0,236.9291,237.1887,236.7177,236.8234,34573.0
2019-05-21 15:00:00,246.33,246.48,245.72,246.12,31482.0,236.7946,236.9388,236.2082,236.5927,31482.0
2019-05-21 15:30:00,246.07,246.44,245.8,246.08,90049.0,236.5446,236.9003,236.2851,236.5542,90049.0
2019-05-22 09:30:00,244.82,246.63,244.82,246.34,41138.0,235.343,237.083,235.343,236.8042,41138.0
2019-05-22 10:00:00,246.09,247.91,245.82,247.34,36713.0,236.5639,238.3134,236.3043,237.7655,36713.0
2019-05-22 10:30:00,247.18,247.77,246.67,246.97,33469.0,237.6117,238.1788,237.1214,237.4098,33469.0
2019-05-22 11:00:00,246.98,247.97,246.61,247.81,34514.0,237.4194,238.3711,237.0637,238.2173,34514.0
2019-05-22 11:30:00,247.81,248.08,247.0,247.33,23548.0,238.2173,238.4768,237.4386,237.7559,23548.0
2019-05-22 12:00:00,247.37,247.77,247.0,247.61,37757.0,237.7943,238.1788,237.4386,238.025,37757.0
2019-05-22 12:30:00,247.55,247.58,247.17,247.3,22860.0,237.9673,237.9962,237.602,237.727,22860.0
2019-05-22 13:00:00,247.25,247.3,246.83,247.11,12698.0,237.679,237.727,237.2752,237.5444,12698.0
2019-05-22 13:30:00,247.0,248.1,246.79,247.97,20221.0,237.4386,238.496,237.2368,238.3711,20221.0
2019-05-22 14:00:00,247.98,247.98,247.3,247.57,18290.0,238.3807,238.3807,237.727,237.9866,18290.0
2019-05-22 14:30:00,247.58,247.87,247.14,247.33,44730.0,237.9962,238.275,237.5732,237.7559,44730.0
2019-05-22 15:00:00,247.32,247.72,247.29,247.65,27031.0,237.7462,238.1308,237.7174,238.0635,27031.0
2019-05-22 15:30:00,247.62,248.01,247.3,247.52,110309.0,238.0346,238.4095,237.727,237.9385,110309.0
2019-05-23 09:30:00,245.08,246.65,242.05,242.06,67329.0,235.593,237.1022,232.6802,232.6899,67329.0
2019-05-23 10:00:00,242.18,242.45,240.14,242.15,81976.0,232.8052,233.0648,230.8442,232.7764,81976.0
2019-05-23 10:30:00,242.14,244.06,241.98,243.76,56273.0,232.7668,234.6124,232.613,234.324,56273.0
2019-05-23 11:00:00,243.66,243.82,242.4,243.01,29262.0,234.2279,234.3817,233.0167,233.6031,29262.0
2019-05-23 11:30:00,242.98,243.25,242.18,242.32,24956.0,233.5742,233.8338,232.8052,232.9398,24956.0
2019-05-23 12:00:00,242.31,242.98,241.35,241.91,32993.0,232.9302,233.5742,232.0073,232.5457,32993.0
2019-05-23 12:30:00,241.97,242.21,240.71,240.87,34061.0,232.6033,232.834,231.3921,231.5459,34061.0
2019-05-23 13:00:00,240.85,242.15,240.72,242.07,27740.0,231.5267,232.7764,231.4017,232.6995,27740.0
2019-05-23 13:30:00,241.92,242.23,241.41,241.8,21265.0,232.5553,232.8533,232.065,232.4399,21265.0
2019-05-23 14:00:00,241.84,242.14,240.95,241.79,34405.0,232.4784,232.7668,231.6228,232.4303,34405.0
2019-05-23 14:30:00,241.81,242.21,241.16,241.42,40351.0,232.4495,232.834,231.8247,232.0746,40351.0
2019-05-23 15:00:00,241.45,242.15,240.7,242.0,61080.0,232.1035,232.7764,231.3825,232.6322,61080.0
2019-05-23 15:30:00,241.99,242.47,240.53,241.3,230358.0,232.6226,233.084,231.2191,231.9593,230358.0
2019-05-24 09:30:00,251.24,257.4,248.65,254.49,393950.0,241.5145,247.436,239.0248,244.6387,393950.0
2019-05-24 10:00:00,254.26,256.0,253.89,255.34,173724.0,244.4176,246.0902,244.0619,245.4558,173724.0
2019-05-24 10:30:00,255.23,256.24,254.59,255.29,169911.0,245.35,246.3209,244.7348,245.4077,169911.0
2019-05-24 11:00:00,255.37,255.92,255.0,255.4,111309.0,245.4846,246.0133,245.1289,245.5135,111309.0
2019-05-24 11:30:00,255.47,256.68,255.02,256.09,100175.0,245.5808,246.7439,245.1482,246.1768,100175.0
2019-05-24 12:00:00,256.09,256.88,255.68,256.72,69566.0,246.1768,246.9362,245.7826,246.7824,69566.0
2019-05-24 12:30:00,256.7,258.4,256.68,256.98,88239.0,246.7631,248.3973,246.7439,247.0323,88239.0
2019-05-24 13:00:00,257.08,257.09,255.43,256.3,96162.0,247.1284,247.138,245.5423,246.3786,96162.0
2019-05-24 13:30:00,256.32,257.44,256.26,256.51,66547.0,246.3979,247.4745,246.3402,246.5805,66547.0
2019-05-24 14:00:00,256.51,257.28,256.1,257.15,63670.0,246.5805,247.3207,246.1864,247.1957,63670.0
2019-05-24 14:30:00,257.26,257.86,257.12,257.65,74524.0,247.3015,247.8782,247.1669,247.6764,74524.0
2019-05-24 15:00:00,257.67,257.81,257.23,257.81,73422.0,247.6956,247.8302,247.2726,247.8302,73422.0
2019-05-24 15:30:00,257.8,258.18,257.27,257.47,311048.0,247.8206,248.1859,247.3111,247.5033,311048.0
2019-05-28 09:30:00,256.4,259.26,254.17,256.33,182826.0,246.4748,249.224,244.3311,246.4075,182826.0
2019-05-28 10:00:00,256.42,257.09,255.67,255.83,93634.0,246.494,247.138,245.773,245.9268,93634.0
2019-05-28 10:30:00,255.72,256.32,255.24,255.57,77853.0,245.8211,246.3979,245.3597,245.6769,77853.0
2019-05-28 11:00:00,255.49,255.83,254.99,255.13,62565.0,245.6,245.9268,245.1193,245.2539,62565.0
2019-05-28 11:30:00,255.13,256.07,255.0,255.97,61297.0,245.2539,246.1575,245.1289,246.0614,61297.0
2019-05-28 12:00:00,255.99,257.17,255.99,257.15,53540.0,246.0806,247.2149,246.0806,247.1957,53540.0
2019-05-28 12:30:00,257.08,257.38,256.73,257.14,56206.0,247.1284,247.4168,246.792,247.1861,56206.0
2019-05-28 13:00:00,257.08,257.17,256.47,256.63,41822.0,247.1284,247.2149,246.542,246.6959,41822.0
2019-05-28 13:30:00,256.58,256.97,256.48,256.86,45280.0,246.6478,247.0227,246.5517,246.9169,45280.0
2019-05-28 14:00:00,256.81,257.03,256.35,256.44,51800.0,246.8689,247.0804,246.4267,246.5132,51800.0
2019-05-28 14:30:00,256.4,256.75,255.54,255.85,72560.0,246.4748,246.8112,245.648,245.946,72560.0
2019-05-28 15:00:00,255.8,256.1,255.25,255.64,85637.0,245.898,246.1864,245.3693,245.7442,85637.0
2019-05-28 15:30:00,255.67,256.99,255.3,255.63,332831.0,245.773,247.0419,245.4173,245.7346,332831.0
2019-05-29 09:30:00,253.96,254.89,252.25,254.84,145698.0,244.1292,245.0232,242.4854,244.9751,145698.0
2019-05-29 10:00:00,254.74,255.57,253.89,255.39,79441.0,244.879,245.6769,244.0619,245.5039,79441.0
2019-05-29 10:30:00,255.13,255.28,253.55,253.68,86782.0,245.2539,245.3981,243.7351,243.86,86782.0
2019-05-29 11:00:00,253.59,253.83,252.8,252.87,79493.0,243.7735,244.0042,243.0141,243.0814,79493.0
2019-05-29 11:30:00,252.86,253.08,251.27,251.6,58594.0,243.0718,243.2833,241.5433,241.8606,58594.0
2019-05-29 12:00:00,251.56,252.42,251.14,252.42,67429.0,241.8221,242.6488,241.4184,242.6488,67429.0
2019-05-29 12:30:00,252.52,252.76,252.17,252.48,39538.0,242.7449,242.9757,242.4085,242.7065,39538.0
2019-05-29 13:00:00,252.36,253.57,251.97,253.15,34815.0,242.5911,243.7543,242.2162,243.3506,34815.0
2019-05-29 13:30:00,253.01,253.69,252.88,253.19,25143.0,243.216,243.8697,243.091,243.389,25143.0
2019-05-29 14:00:00,253.23,253.34,252.13,252.39,19236.0,243.4275,243.5332,242.37,242.62,19236.0
2019-05-29 14:30:00,252.22,252.22,250.75,251.19,19054.0,242.4566,242.4566,241.0435,241.4664,19054.0
2019-05-29 15:00:00,251.04,251.04,249.85,250.1,48906.0,241.3222,241.3222,240.1783,240.4186,48906.0
2019-05-29 15:30:00,250.06,250.61,248.58,249.62,200921.0,240.3802,240.9089,238.9575,239.9572,200921.0
2019-05-30 09:30:00,250.0,251.49,249.82,250.72,63605.0,240.3225,241.7548,240.1495,241.0146,63605.0
2019-05-30 10:00:00,250.51,250.76,249.64,249.79,24418.0,240.8128,241.0531,239.9764,240.1206,24418.0
2019-05-30 10:30:00,249.79,250.2,248.59,248.99,53710.0,240.1206,240.5148,238.9671,239.3516,53710.0
2019-05-30 11:00:00,248.93,249.23,248.32,248.33,52466.0,239.2939,239.5823,238.7075,238.7171,52466.0
2019-05-30 11:30:00,248.46,248.47,247.25,247.67,57776.0,238.8421,238.8517,237.679,238.0827,57776.0
2019-05-30 12:00:00,247.73,247.91,247.16,247.84,37485.0,238.1404,238.3134,237.5924,238.2461,37485.0
2019-05-30 12:30:00,247.87,248.66,247.72,248.32,22943.0,238.275,239.0344,238.1308,238.7075,22943.0
2019-05-30 13:00:00,248.32,248.32,247.35,247.79,21301.0,238.7075,238.7075,237.7751,238.198,21301.0
2019-05-30 13:30:00,247.73,247.8,247.27,247.37,24651.0,238.1404,238.2077,237.6982,237.7943,24651.0
2019-05-30 14:00:00,247.33,247.5,246.45,246.48,52002.0,237.7559,237.9193,236.9099,236.9388,52002.0
2019-05-30 14:30:00,246.43,246.8,245.86,246.8,59923.0,236.8907,237.2464,236.3428,237.2464,59923.0
2019-05-30 15:00:00,246.82,247.33,246.2,247.2,52909.0,237.2656,237.7559,236.6696,237.6309,52909.0
2019-05-30 15:30:00,247.19,248.26,246.94,248.04,130952.0,237.6213,238.6499,237.381,238.4384,130952.0
2019-05-31 09:30:00,245.2,246.16,243.76,244.22,72609.0,235.7083,236.6311,234.324,234.7662,72609.0
2019-05-31 10:00:00,244.12,245.0,243.59,244.78,26976.0,234.6701,235.516,234.1606,235.3046,26976.0
2019-05-31 10:30:00,244.77,245.91,244.44,245.64,49667.0,235.295,236.3908,234.9777,236.1313,49667.0
2019-05-31 11:00:00,245.56,246.66,245.45,246.62,28439.0,236.0544,237.1118,235.9486,237.0733,28439.0
2019-05-31 11:30:00,246.61,246.63,245.79,246.2,25260.0,237.0637,237.083,236.2755,236.6696,25260.0
2019-05-31 12:00:00,246.2,246.21,245.3,245.42,30001.0,236.6696,236.6792,235.8044,235.9198,30001.0
2019-05-31 12:30:00,245.37,245.54,244.95,244.97,15453.0,235.8717,236.0351,235.468,235.4872,15453.0
2019-05-31 13:00:00,245.1,245.51,244.9,245.49,17178.0,235.6122,236.0063,235.4199,235.9871,17178.0
2019-05-31 13:30:00,245.39,245.78,245.39,245.71,20220.0,235.891,236.2659,235.891,236.1986,20220.0
2019-05-31 14:00:00,245.71,245.81,245.09,245.26,35416.0,236.1986,236.2947,235.6026,235.766,35416.0
2019-05-31 14:30:00,245.18,245.99,245.15,245.53,35959.0,235.6891,236.4677,235.6602,236.0255,35959.0
2019-05-31 15:00:00,245.53,245.57,244.39,244.75,38496.0,236.0255,236.064,234.9297,235.2757,38496.0
2019-05-31 15:30:00,244.65,245.3,243.94,244.84,144718.0,235.1796,235.8044,234.4971,235.3622,144718.0
2019-06-03 09:30:00,244.45,248.56,244.21,244.38,76399.0,234.9873,238.9382,234.7566,234.92,76399.0
2019-06-03 10:00:00,244.19,245.92,242.8,245.74,81688.0,234.7374,236.4004,233.4012,236.2274,81688.0
2019-06-03 10:30:00,245.81,246.19,245.42,245.89,54787.0,236.2947,236.66,235.9198,236.3716,54787.0
2019-06-03 11:00:00,245.81,246.74,245.52,246.24,76910.0,236.2947,237.1887,236.0159,236.708,76910.0
2019-06-03 11:30:00,245.98,246.2,244.84,245.02,36352.0,236.4581,236.6696,235.3622,235.5353,36352.0
2019-06-03 12:00:00,244.96,245.21,243.1,243.1,36937.0,235.4776,235.7179,233.6896,233.6896,36937.0
2019-06-03 12:30:00,243.3,243.49,241.32,241.32,56683.0,233.8819,234.0645,231.9785,231.9785,56683.0
2019-06-03 13:00:00,241.36,242.41,240.79,241.8,36588.0,232.017,233.0263,231.469,232.4399,36588.0
2019-06-03 13:30:00,241.39,241.49,239.82,240.91,44029.0,232.0458,232.1419,230.5366,231.5844,44029.0
2019-06-03 14:00:00,240.86,241.02,238.94,239.13,75522.0,231.5363,231.6901,229.6906,229.8733,75522.0
2019-06-03 14:30:00,239.22,239.55,238.28,238.6,54471.0,229.9598,230.277,229.0562,229.3638,54471.0
2019-06-03 15:00:00,238.73,238.73,236.82,237.19,76373.0,229.4888,229.4888,227.6527,228.0084,76373.0
2019-06-03 15:30:00,237.22,238.56,236.75,238.05,185280.0,228.0372,229.3253,227.5854,228.8351,185280.0
2019-06-04 09:30:00,241.05,241.77,237.78,238.94,107576.0,231.719,232.4111,228.5755,229.6906,107576.0
2019-06-04 10:00:00,238.74,242.66,238.15,242.32,100160.0,229.4984,233.2666,228.9312,232.9398,100160.0
2019-06-04 10:30:00,242.34,242.69,241.07,241.77,93964.0,232.959,233.2955,231.7382,232.4111,93964.0
2019-06-04 11:00:00,241.69,244.42,241.66,244.32,80129.0,232.3342,234.9585,232.3053,234.8624,80129.0
2019-06-04 11:30:00,244.31,244.4,243.56,243.8,45789.0,234.8528,234.9393,234.1318,234.3625,45789.0
2019-06-04 12:00:00,243.77,243.89,242.84,243.51,48897.0,234.3337,234.449,233.4397,234.0837,48897.0
2019-06-04 12:30:00,243.5,244.35,243.2,243.8,39778.0,234.0741,234.8912,233.7857,234.3625,39778.0
2019-06-04 13:00:00,243.75,244.85,243.74,244.85,24956.0,234.3144,235.3719,234.3048,235.3719,24956.0
2019-06-04 13:30:00,244.94,245.2,244.65,245.02,28705.0,235.4584,235.7083,235.1796,235.5353,28705.0
2019-06-04 14:00:00,245.05,245.4,244.88,245.4,37900.0,235.5641,235.9006,235.4007,235.9006,37900.0
2019-06-04 14:30:00,245.4,245.72,244.87,245.34,32753.0,235.9006,236.2082,235.3911,235.8429,32753.0
2019-06-04 15:00:00,245.43,246.25,245.3,246.06,47099.0,235.9294,236.7177,235.8044,236.535,47099.0
2019-06-04 15:30:00,246.05,247.31,245.64,247.18,186501.0,236.5254,237.7366,236.1313,237.6117,186501.0
2019-06-05 09:30:00,249.41,252.0,248.31,249.71,75005.0,239.7553,242.2451,238.6979,240.0437,75005.0
2019-06-05 10:00:00,250.0,250.26,248.84,249.61,42904.0,240.3225,240.5724,239.2074,239.9476,42904.0
2019-06-05 10:30:00,249.7,250.25,248.85,249.05,33815.0,240.0341,240.5628,239.217,239.4093,33815.0
2019-06-05 11:00:00,249.15,250.93,248.95,250.88,32329.0,239.5054,241.2165,239.3131,241.1684,32329.0
2019-06-05 11:30:00,250.93,251.57,250.63,251.5,32080.0,241.2165,241.8317,240.9281,241.7644,32080.0
2019-06-05 12:00:00,251.52,251.72,250.84,251.6,47788.0,241.7837,241.9759,241.13,241.8606,47788.0
2019-06-05 12:30:00,251.59,251.59,250.33,250.47,27189.0,241.851,241.851,240.6397,240.7743,27189.0
2019-06-05 13:00:00,250.52,251.67,250.48,250.91,33919.0,240.8224,241.9279,240.7839,241.1973,33919.0
2019-06-05 13:30:00,250.86,251.17,250.48,251.02,21884.0,241.1492,241.4472,240.7839,241.303,21884.0
2019-06-05 14:00:00,250.97,251.62,250.87,251.43,23553.0,241.255,241.8798,241.1588,241.6971,23553.0
2019-06-05 14:30:00,251.4,251.73,251.2,251.38,33016.0,241.6683,241.9855,241.476,241.6491,33016.0
2019-06-05 15:00:00,251.27,251.87,251.23,251.6,34589.0,241.5433,242.1201,241.5049,241.8606,34589.0
2019-06-05 15:30:00,251.59,252.48,251.06,252.12,136660.0,241.851,242.7065,241.3415,242.3604,136660.0
2019-06-06 09:30:00,252.84,252.92,250.3,250.33,33491.0,243.0526,243.1295,240.6109,240.6397,33491.0
2019-06-06 10:00:00,250.55,251.46,250.38,250.75,53614.0,240.8512,241.726,240.6878,241.0435,53614.0
2019-06-06 10:30:00,250.81,251.24,250.42,250.54,41447.0,241.1011,241.5145,240.7262,240.8416,41447.0
2019-06-06 11:00:00,250.49,251.23,250.11,251.23,85620.0,240.7935,241.5049,240.4282,241.5049,85620.0
2019-06-06 11:30:00,251.15,251.62,250.4,250.76,29941.0,241.428,241.8798,240.707,241.0531,29941.0
2019-06-06 12:00:00,250.81,251.19,250.46,250.52,32519.0,241.1011,241.4664,240.7647,240.8224,32519.0
2019-06-06 12:30:00,250.59,251.71,250.55,251.44,18552.0,240.8897,241.9663,240.8512,241.7068,18552.0
2019-06-06 13:00:00,251.36,251.46,250.71,251.02,18717.0,241.6299,241.726,241.005,241.303,18717.0
2019-06-06 13:30:00,250.91,251.58,250.91,251.48,16050.0,241.1973,241.8413,241.1973,241.7452,16050.0
2019-06-06 14:00:00,251.48,251.81,251.13,251.45,21060.0,241.7452,242.0624,241.4088,241.7164,21060.0
2019-06-06 14:30:00,251.62,252.86,251.49,252.7,23529.0,241.8798,243.0718,241.7548,242.918,23529.0
2019-06-06 15:00:00,252.66,253.96,252.51,253.93,26259.0,242.8795,244.1292,242.7353,244.1004,26259.0
2019-06-06 15:30:00,253.82,254.38,252.89,253.2,178634.0,243.9946,244.5329,243.1006,243.3986,178634.0
2019-06-07 09:30:00,253.96,258.49,253.81,258.43,81066.0,244.1292,248.4839,243.985,248.4262,81066.0
2019-06-07 10:00:00,258.33,258.69,256.82,258.44,55817.0,248.33,248.6761,246.8785,248.4358,55817.0
2019-06-07 10:30:00,258.46,259.9,258.4,259.77,58780.0,248.455,249.8393,248.3973,249.7143,58780.0
2019-06-07 11:00:00,259.72,259.94,258.3,258.36,47989.0,249.6662,249.8777,248.3012,248.3589,47989.0
2019-06-07 11:30:00,258.36,259.4,258.27,259.36,26780.0,248.3589,249.3586,248.2724,249.3202,26780.0
2019-06-07 12:00:00,259.19,259.78,259.09,259.61,54268.0,249.1568,249.7239,249.0606,249.5605,54268.0
2019-06-07 12:30:00,259.6,260.12,259.17,259.92,63857.0,249.5509,250.0508,249.1375,249.8585,63857.0
2019-06-07 13:00:00,259.98,260.6,259.65,259.69,54731.0,249.9162,250.5122,249.5989,249.6374,54731.0
2019-06-07 13:30:00,259.64,260.33,259.64,260.04,29366.0,249.5893,250.2526,249.5893,249.9739,29366.0
2019-06-07 14:00:00,260.01,260.16,259.51,259.72,38436.0,249.945,250.0892,249.4644,249.6662,38436.0
2019-06-07 14:30:00,259.74,259.78,257.88,258.01,61831.0,249.6855,249.7239,247.8975,248.0224,61831.0
2019-06-07 15:00:00,257.96,258.44,257.91,258.22,36886.0,247.9744,248.4358,247.9263,248.2243,36886.0
2019-06-07 15:30:00,258.23,258.35,257.21,257.47,120239.0,248.2339,248.3493,247.2534,247.5033,120239.0
2019-06-10 09:30:00,259.86,261.6,259.23,260.44,52741.0,249.8008,251.4735,249.1952,250.3584,52741.0
2019-06-10 10:00:00,260.49,261.86,260.37,261.25,30220.0,250.4064,251.7234,250.2911,251.137,30220.0
2019-06-10 10:30:00,261.19,262.8,260.86,261.96,36412.0,251.0793,252.627,250.7621,251.8195,36412.0
2019-06-10 11:00:00,261.82,263.39,261.71,263.09,29757.0,251.6849,253.1942,251.5792,252.9058,29757.0
2019-06-10 11:30:00,262.97,263.97,262.83,263.33,36437.0,252.7904,253.7517,252.6558,253.1365,36437.0
2019-06-10 12:00:00,263.32,263.46,262.22,262.45,31742.0,253.1269,253.2615,252.0695,252.2906,31742.0
2019-06-10 12:30:00,262.34,262.82,262.06,262.42,19999.0,252.1848,252.6462,251.9157,252.2617,19999.0
2019-06-10 13:00:00,262.43,263.66,262.43,263.01,29083.0,252.2713,253.4537,252.2713,252.8289,29083.0
2019-06-10 13:30:00,262.93,263.17,262.64,262.73,13441.0,252.752,252.9827,252.4732,252.5597,13441.0
2019-06-10 14:00:00,262.7,262.7,260.67,261.46,20557.0,252.5309,252.5309,250.5795,251.3389,20557.0
2019-06-10 14:30:00,261.47,261.7,261.0,261.07,34584.0,251.3485,251.5696,250.8967,250.964,34584.0
2019-06-10 15:00:00,261.21,261.43,260.31,260.34,45959.0,251.0986,251.31,250.2334,250.2622,45959.0
2019-06-10 15:30:00,260.44,261.55,260.33,260.52,155670.0,250.3584,251.4254,250.2526,250.4353,155670.0
2019-06-11 09:30:00,263.17,264.0,260.66,260.66,80267.0,252.9827,253.7806,250.5699,250.5699,80267.0
2019-06-11 10:00:00,260.87,261.69,260.64,260.92,47120.0,250.7717,251.56,250.5506,250.8198,47120.0
2019-06-11 10:30:00,260.9,261.0,258.89,258.94,43944.0,250.8006,250.8967,248.8684,248.9164,43944.0
2019-06-11 11:00:00,258.98,259.01,257.07,257.11,25489.0,248.9549,248.9837,247.1188,247.1573,25489.0
2019-06-11 11:30:00,257.32,257.33,255.61,256.08,48613.0,247.3591,247.3688,245.7153,246.1671,48613.0
2019-06-11 12:00:00,256.13,256.14,254.95,255.84,28284.0,246.2152,246.2248,245.0809,245.9364,28284.0
2019-06-11 12:30:00,255.87,256.56,255.77,256.34,25176.0,245.9653,246.6286,245.8691,246.4171,25176.0
2019-06-11 13:00:00,256.44,256.81,255.72,255.77,38444.0,246.5132,246.8689,245.8211,245.8691,38444.0
2019-06-11 13:30:00,255.78,256.58,255.54,256.49,19160.0,245.8788,246.6478,245.648,246.5613,19160.0
2019-06-11 14:00:00,256.68,257.14,255.73,256.26,28243.0,246.7439,247.1861,245.8307,246.3402,28243.0
2019-06-11 14:30:00,256.26,256.27,255.4,255.66,29194.0,246.3402,246.3498,245.5135,245.7634,29194.0
2019-06-11 15:00:00,255.71,256.55,255.57,256.32,29257.0,245.8115,246.6189,245.6769,246.3979,29257.0
2019-06-11 15:30:00,256.3,257.03,256.15,256.83,133446.0,246.3786,247.0804,246.2344,246.8881,133446.0
2019-06-12 09:30:00,256.68,258.8,255.64,258.27,40110.0,246.7439,248.7819,245.7442,248.2724,40110.0
2019-06-12 10:00:00,258.28,258.47,255.9,256.73,33720.0,248.282,248.4646,245.9941,246.792,33720.0
2019-06-12 10:30:00,256.35,257.55,256.18,256.83,23621.0,246.4267,247.5802,246.2633,246.8881,23621.0
2019-06-12 11:00:00,256.9,257.11,256.24,256.65,20261.0,246.9554,247.1573,246.3209,246.7151,20261.0
2019-06-12 11:30:00,256.63,256.9,256.24,256.25,18122.0,246.6959,246.9554,246.3209,246.3306,18122.0
2019-06-12 12:00:00,256.27,257.15,255.89,257.15,31439.0,246.3498,247.1957,245.9845,247.1957,31439.0
2019-06-12 12:30:00,257.09,257.73,257.03,257.47,21153.0,247.138,247.7533,247.0804,247.5033,21153.0
2019-06-12 13:00:00,257.48,257.53,256.84,257.25,16379.0,247.5129,247.561,246.8977,247.2919,16379.0
2019-06-12 13:30:00,257.25,257.31,256.95,257.2,13363.0,247.2919,247.3495,247.0035,247.2438,13363.0
2019-06-12 14:00:00,257.19,257.66,256.96,257.33,30953.0,247.2342,247.686,247.0131,247.3688,30953.0
2019-06-12 14:30:00,257.45,257.75,257.26,257.3,11070.0,247.4841,247.7725,247.3015,247.3399,11070.0
2019-06-12 15:00:00,257.41,257.79,257.36,257.79,19889.0,247.4457,247.8109,247.3976,247.8109,19889.0
2019-06-12 15:30:00,257.78,258.0,257.13,257.39,106038.0,247.8013,248.0128,247.1765,247.4264,106038.0
2019-06-13 09:30:00,258.8,259.4,257.75,258.43,38413.0,248.7819,249.3586,247.7725,248.4262,38413.0
2019-06-13 10:00:00,258.43,259.22,257.49,258.19,26893.0,248.4262,249.1856,247.5226,248.1955,26893.0
2019-06-13 10:30:00,258.07,258.54,257.8,258.03,49277.0,248.0801,248.5319,247.8206,248.0417,49277.0
2019-06-13 11:00:00,258.05,258.94,257.46,258.85,27564.0,248.0609,248.9164,247.4937,248.8299,27564.0
2019-06-13 11:30:00,258.72,258.98,258.32,258.53,21599.0,248.7049,248.9549,248.3204,248.5223,21599.0
2019-06-13 12:00:00,258.44,258.79,257.73,257.73,17775.0,248.4358,248.7722,247.7533,247.7533,17775.0
2019-06-13 12:30:00,257.63,258.41,257.5,258.37,16256.0,247.6571,248.4069,247.5322,248.3685,16256.0
2019-06-13 13:00:00,258.4,258.5,257.9,258.22,28227.0,248.3973,248.4935,247.9167,248.2243,28227.0
2019-06-13 13:30:00,258.19,258.29,257.64,257.92,36312.0,248.1955,248.2916,247.6668,247.9359,36312.0
2019-06-13 14:00:00,257.82,258.14,257.58,257.76,89120.0,247.8398,248.1474,247.6091,247.7821,89120.0
2019-06-13 14:30:00,257.83,257.84,256.6,257.29,62082.0,247.8494,247.859,246.667,247.3303,62082.0
2019-06-13 15:00:00,257.37,257.42,255.98,256.71,40358.0,247.4072,247.4553,246.071,246.7728,40358.0
2019-06-13 15:30:00,256.65,257.3,256.54,257.23,117916.0,246.7151,247.3399,246.6093,247.2726,117916.0
2019-06-14 09:30:00,256.37,257.34,255.36,256.41,61904.0,246.4459,247.3784,245.475,246.4844,61904.0
2019-06-14 10:00:00,256.24,256.58,255.43,255.43,31266.0,246.3209,246.6478,245.5423,245.5423,31266.0
2019-06-14 10:30:00,255.48,256.09,255.02,255.14,45071.0,245.5904,246.1768,245.1482,245.2635,45071.0
2019-06-14 11:00:00,255.17,255.49,254.15,255.27,59852.0,245.2924,245.6,244.3119,245.3885,59852.0
2019-06-14 11:30:00,255.24,255.58,254.9,254.92,52507.0,245.3597,245.6865,245.0328,245.052,52507.0
2019-06-14 12:00:00,254.76,255.09,254.53,254.72,11842.0,244.8982,245.2155,244.6771,244.8598,11842.0
2019-06-14 12:30:00,254.75,255.1,254.66,254.8,35774.0,244.8886,245.2251,244.8021,244.9367,35774.0
2019-06-14 13:00:00,254.86,254.95,254.57,254.82,8824.0,244.9944,245.0809,244.7156,244.9559,8824.0
2019-06-14 13:30:00,254.78,254.95,254.66,254.67,14943.0,244.9175,245.0809,244.8021,244.8117,14943.0
2019-06-14 14:00:00,254.61,255.05,254.54,254.97,26434.0,244.754,245.177,244.6868,245.1001,26434.0
2019-06-14 14:30:00,254.99,255.05,254.36,254.44,68642.0,245.1193,245.177,244.5137,244.5906,68642.0
2019-06-14 15:00:00,254.47,254.99,254.32,254.99,110387.0,244.6195,245.1193,244.4753,245.1193,110387.0
2019-06-14 15:30:00,255.13,255.13,253.95,254.13,188147.0,245.2539,245.2539,244.1196,244.2926,188147.0
2019-06-17 09:30:00,254.03,255.99,253.35,255.56,86134.0,244.1965,246.0806,243.5428,245.6673,86134.0
2019-06-17 10:00:00,255.6,255.66,254.36,255.19,42058.0,245.7057,245.7634,244.5137,245.3116,42058.0
2019-06-17 10:30:00,255.1,255.45,254.23,254.77,37924.0,245.2251,245.5615,244.3888,244.9079,37924.0
2019-06-17 11:00:00,254.72,254.96,254.32,254.4,65046.0,244.8598,245.0905,244.4753,244.5522,65046.0
2019-06-17 11:30:00,254.33,254.37,253.91,254.18,27294.0,244.4849,244.5233,244.0811,244.3407,27294.0
2019-06-17 12:00:00,254.08,255.34,254.05,255.34,33444.0,244.2446,245.4558,244.2157,245.4558,33444.0
2019-06-17 12:30:00,255.39,255.9,255.27,255.86,24944.0,245.5039,245.9941,245.3885,245.9557,24944.0
2019-06-17 13:00:00,255.92,255.98,255.6,255.69,13763.0,246.0133,246.071,245.7057,245.7922,13763.0
2019-06-17 13:30:00,255.73,256.24,255.67,256.1,12672.0,245.8307,246.3209,245.773,246.1864,12672.0
2019-06-17 14:00:00,255.99,256.14,255.72,255.82,15224.0,246.0806,246.2248,245.8211,245.9172,15224.0
2019-06-17 14:30:00,255.84,255.84,255.21,255.24,19521.0,245.9364,245.9364,245.3308,245.3597,19521.0
2019-06-17 15:00:00,255.23,255.33,254.56,254.84,20068.0,245.35,245.4462,244.706,244.9751,20068.0
2019-06-17 15:30:00,254.9,255.0,254.37,254.74,85237.0,245.0328,245.1289,244.5233,244.879,85237.0
2019-06-18 09:30:00,257.31,258.47,256.14,257.26,78947.0,247.3495,248.4646,246.2248,247.3015,78947.0
2019-06-18 10:00:00,257.5,258.63,257.26,258.25,47609.0,247.5322,248.6184,247.3015,248.2531,47609.0
2019-06-18 10:30:00,258.44,259.35,258.06,259.18,56069.0,248.4358,249.3106,248.0705,249.1471,56069.0
2019-06-18 11:00:00,259.18,259.31,258.31,258.8,51610.0,249.1471,249.2721,248.3108,248.7819,51610.0
2019-06-18 11:30:00,258.72,259.03,258.2,258.4,18262.0,248.7049,249.0029,248.2051,248.3973,18262.0
2019-06-18 12:00:00,258.31,258.61,258.19,258.3,16368.0,248.3108,248.5992,248.1955,248.3012,16368.0
2019-06-18 12:30:00,258.31,258.71,258.19,258.59,12474.0,248.3108,248.6953,248.1955,248.58,12474.0
2019-06-18 13:00:00,258.44,258.5,257.94,258.03,22147.0,248.4358,248.4935,247.9551,248.0417,22147.0
2019-06-18 13:30:00,258.09,258.37,257.79,258.13,17381.0,248.0993,248.3685,247.8109,248.1378,17381.0
2019-06-18 14:00:00,258.27,258.97,258.26,258.47,24071.0,248.2724,248.9453,248.2628,248.4646,24071.0
2019-06-18 14:30:00,258.58,258.78,258.08,258.14,32044.0,248.5704,248.7626,248.0897,248.1474,32044.0
2019-06-18 15:00:00,258.27,258.36,257.92,258.22,19335.0,248.2724,248.3589,247.9359,248.2243,19335.0
2019-06-18 15:30:00,258.18,258.54,257.46,258.36,221688.0,248.1859,248.5319,247.4937,248.3589,221688.0
2019-06-19 09:30:00,259.66,260.4,258.05,260.08,73396.0,249.6086,250.3199,248.0609,250.0123,73396.0
2019-06-19 10:00:00,260.29,260.5,259.15,259.3,25259.0,250.2142,250.416,249.1183,249.2625,25259.0
2019-06-19 10:30:00,259.31,260.05,258.91,259.82,22010.0,249.2721,249.9835,248.8876,249.7624,22010.0
2019-06-19 11:00:00,259.84,260.53,259.67,260.35,33352.0,249.7816,250.4449,249.6182,250.2719,33352.0
2019-06-19 11:30:00,260.32,260.89,260.0,260.8,36234.0,250.243,250.7909,249.9354,250.7044,36234.0
2019-06-19 12:00:00,260.8,260.82,260.29,260.41,23695.0,250.7044,250.7237,250.2142,250.3295,23695.0
2019-06-19 12:30:00,260.34,260.67,260.29,260.56,14505.0,250.2622,250.5795,250.2142,250.4737,14505.0
2019-06-19 13:00:00,260.57,260.6,259.46,259.63,12033.0,250.4833,250.5122,249.4163,249.5797,12033.0
2019-06-19 13:30:00,259.6,259.66,259.34,259.46,11224.0,249.5509,249.6086,249.3009,249.4163,11224.0
2019-06-19 14:00:00,259.58,261.68,258.87,261.15,23556.0,249.5317,251.5504,248.8491,251.0409,23556.0
2019-06-19 14:30:00,261.04,261.56,260.38,261.06,27868.0,250.9351,251.435,250.3007,250.9544,27868.0
2019-06-19 15:00:00,261.23,262.55,261.13,262.49,33559.0,251.1178,252.3867,251.0217,252.329,33559.0
2019-06-19 15:30:00,262.52,263.39,262.3,262.64,135182.0,252.3578,253.1942,252.1464,252.4732,135182.0
2019-06-20 09:30:00,265.8,267.93,265.8,267.07,66395.0,255.5109,257.5584,255.5109,256.7317,66395.0
2019-06-20 10:00:00,267.07,268.43,266.76,266.76,71566.0,256.7317,258.0391,256.4337,256.4337,71566.0
2019-06-20 10:30:00,266.77,267.04,266.14,266.14,64537.0,256.4433,256.7029,255.8377,255.8377,64537.0
2019-06-20 11:00:00,266.15,266.78,265.38,265.49,42564.0,255.8473,256.4529,255.1071,255.2129,42564.0
2019-06-20 11:30:00,265.56,265.94,265.21,265.41,50326.0,255.2802,255.6455,254.9437,255.136,50326.0
2019-06-20 12:00:00,265.43,265.67,263.99,264.77,73082.0,255.1552,255.3859,253.7709,254.5208,73082.0
2019-06-20 12:30:00,264.82,265.74,264.21,265.28,59637.0,254.5688,255.4532,253.9824,255.011,59637.0
2019-06-20 13:00:00,265.28,265.7,264.82,265.7,15083.0,255.011,255.4148,254.5688,255.4148,15083.0
2019-06-20 13:30:00,265.87,265.87,265.27,265.35,17182.0,255.5782,255.5782,255.0014,255.0783,17182.0
2019-06-20 14:00:00,265.29,266.11,265.16,265.52,33121.0,255.0206,255.8089,254.8957,255.2417,33121.0
2019-06-20 14:30:00,265.53,265.84,265.31,265.81,32686.0,255.2513,255.5493,255.0398,255.5205,32686.0
2019-06-20 15:00:00,265.75,265.75,265.37,265.69,41815.0,255.4628,255.4628,255.0975,255.4051,41815.0
2019-06-20 15:30:00,265.66,267.16,265.6,266.62,144703.0,255.3763,256.8182,255.3186,256.2991,144703.0
2019-06-21 09:30:00,267.18,268.07,265.33,266.13,330757.0,256.8375,257.693,255.0591,255.8281,330757.0
2019-06-21 10:00:00,266.03,266.25,265.23,265.23,38867.0,255.732,255.9435,254.9629,254.9629,38867.0
2019-06-21 10:30:00,265.46,266.36,265.22,265.43,51284.0,255.184,256.0492,254.9533,255.1552,51284.0
2019-06-21 11:00:00,265.49,266.55,265.26,265.53,60957.0,255.2129,256.2318,254.9918,255.2513,60957.0
2019-06-21 11:30:00,265.49,265.79,264.8,264.91,25939.0,255.2129,255.5013,254.5496,254.6553,25939.0
2019-06-21 12:00:00,264.87,265.36,264.07,264.17,30687.0,254.6169,255.0879,253.8478,253.944,30687.0
2019-06-21 12:30:00,264.14,264.37,263.71,263.8,41509.0,253.9151,254.1362,253.5018,253.5883,41509.0
2019-06-21 13:00:00,263.82,264.15,263.51,263.65,25165.0,253.6075,253.9248,253.3095,253.4441,25165.0
2019-06-21 13:30:00,263.69,263.73,262.98,263.26,25211.0,253.4826,253.521,252.8,253.0692,25211.0
2019-06-21 14:00:00,263.33,263.47,262.61,262.67,19075.0,253.1365,253.2711,252.4444,252.502,19075.0
2019-06-21 14:30:00,262.63,262.95,262.49,262.53,36411.0,252.4636,252.7712,252.329,252.3675,36411.0
2019-06-21 15:00:00,262.55,262.63,262.16,262.51,52327.0,252.3867,252.4636,252.0118,252.3482,52327.0
2019-06-21 15:30:00,262.51,262.57,261.47,261.5,132980.0,252.3482,252.4059,251.3485,251.3773,132980.0
2019-06-24 09:30:00,262.96,263.84,261.39,261.66,49032.0,252.7808,253.6268,251.2716,251.5311,49032.0
2019-06-24 10:00:00,261.47,262.92,261.46,262.71,92659.0,251.3485,252.7424,251.3389,252.5405,92659.0
2019-06-24 10:30:00,262.83,262.86,261.37,261.66,43372.0,252.6558,252.6847,251.2524,251.5311,43372.0
2019-06-24 11:00:00,261.6,262.99,261.46,262.98,23442.0,251.4735,252.8097,251.3389,252.8,23442.0
2019-06-24 11:30:00,262.95,264.12,262.81,263.94,44577.0,252.7712,253.8959,252.6366,253.7229,44577.0
2019-06-24 12:00:00,263.91,263.97,263.08,263.69,20581.0,253.694,253.7517,252.8962,253.4826,20581.0
2019-06-24 12:30:00,263.7,264.03,263.28,263.42,44924.0,253.4922,253.8094,253.0884,253.223,44924.0
2019-06-24 13:00:00,263.5,263.9,263.14,263.35,26373.0,253.2999,253.6844,252.9538,253.1557,26373.0
2019-06-24 13:30:00,263.46,263.87,263.22,263.36,18565.0,253.2615,253.6556,253.0308,253.1653,18565.0
2019-06-24 14:00:00,263.34,263.35,262.63,262.88,23898.0,253.1461,253.1557,252.4636,252.7039,23898.0
2019-06-24 14:30:00,262.85,262.93,262.29,262.69,18421.0,252.6751,252.752,252.1368,252.5213,18421.0
2019-06-24 15:00:00,262.73,263.07,262.35,262.65,43771.0,252.5597,252.8866,252.1944,252.4828,43771.0
2019-06-24 15:30:00,262.71,262.84,262.21,262.23,122151.0,252.5405,252.6655,252.0598,252.0791,122151.0
2019-06-25 09:30:00,262.48,262.89,261.04,262.13,28351.0,252.3194,252.7135,250.9351,251.9829,28351.0
2019-06-25 10:00:00,262.24,262.29,261.32,261.75,14151.0,252.0887,252.1368,251.2043,251.6177,14151.0
2019-06-25 10:30:00,261.74,261.88,259.54,259.8,28404.0,251.608,251.7426,249.4932,249.7431,28404.0
2019-06-25 11:00:00,259.8,259.94,259.09,259.09,69251.0,249.7431,249.8777,249.0606,249.0606,69251.0
2019-06-25 11:30:00,259.16,259.3,258.56,258.64,34629.0,249.1279,249.2625,248.5511,248.628,34629.0
2019-06-25 12:00:00,258.71,259.29,258.67,259.02,33373.0,248.6953,249.2529,248.6569,248.9933,33373.0
2019-06-25 12:30:00,259.07,259.07,257.72,257.93,25883.0,249.0414,249.0414,247.7437,247.9455,25883.0
2019-06-25 13:00:00,258.03,258.56,257.2,258.56,31148.0,248.0417,248.5511,247.2438,248.5511,31148.0
2019-06-25 13:30:00,258.46,258.86,258.02,258.1,26158.0,248.455,248.8395,248.032,248.1089,26158.0
2019-06-25 14:00:00,258.06,258.44,257.79,257.93,28248.0,248.0705,248.4358,247.8109,247.9455,28248.0
2019-06-25 14:30:00,257.93,257.96,256.65,257.6,29312.0,247.9455,247.9744,246.7151,247.6283,29312.0
2019-06-25 15:00:00,257.64,258.27,257.64,258.18,36345.0,247.6668,248.2724,247.6668,248.1859,36345.0
2019-06-25 15:30:00,258.13,258.2,257.33,257.49,142497.0,248.1378,248.2051,247.3688,247.5226,142497.0
2019-06-26 09:30:00,259.29,260.49,257.51,258.57,111145.0,249.2529,250.4064,247.5418,248.5608,111145.0
2019-06-26 10:00:00,258.71,259.25,257.78,257.91,52791.0,248.6953,249.2144,247.8013,247.9263,52791.0
2019-06-26 10:30:00,258.0,258.21,257.41,258.21,58714.0,248.0128,248.2147,247.4457,248.2147,58714.0
2019-06-26 11:00:00,258.12,258.97,257.67,258.83,92114.0,248.1282,248.9453,247.6956,248.8107,92114.0
2019-06-26 11:30:00,258.91,258.95,258.1,258.89,34747.0,248.8876,248.926,248.1089,248.8684,34747.0
2019-06-26 12:00:00,258.9,259.39,258.63,258.95,23744.0,248.878,249.349,248.6184,248.926,23744.0
2019-06-26 12:30:00,258.82,259.28,258.06,258.38,49478.0,248.8011,249.2433,248.0705,248.3781,49478.0
2019-06-26 13:00:00,258.44,258.59,257.9,258.14,31419.0,248.4358,248.58,247.9167,248.1474,31419.0
2019-06-26 13:30:00,258.24,258.24,257.72,258.0,26516.0,248.2435,248.2435,247.7437,248.0128,26516.0
2019-06-26 14:00:00,258.06,258.64,257.43,257.64,40715.0,248.0705,248.628,247.4649,247.6668,40715.0
2019-06-26 14:30:00,257.64,257.76,257.08,257.5,28354.0,247.6668,247.7821,247.1284,247.5322,28354.0
2019-06-26 15:00:00,257.56,257.91,256.88,256.91,44008.0,247.5899,247.9263,246.9362,246.965,44008.0
2019-06-26 15:30:00,256.8,257.24,256.38,256.47,124001.0,246.8593,247.2822,246.4555,246.542,124001.0
2019-06-27 09:30:00,257.52,259.2,256.95,257.43,37114.0,247.5514,249.1664,247.0035,247.4649,37114.0
2019-06-27 10:00:00,257.44,258.63,256.96,257.52,26010.0,247.4745,248.6184,247.0131,247.5514,26010.0
2019-06-27 10:30:00,257.72,258.65,257.5,257.74,37296.0,247.7437,248.6377,247.5322,247.7629,37296.0
2019-06-27 11:00:00,257.77,257.82,256.18,256.27,39518.0,247.7917,247.8398,246.2633,246.3498,39518.0
2019-06-27 11:30:00,256.2,257.02,256.11,256.95,24668.0,246.2825,247.0708,246.196,247.0035,24668.0
2019-06-27 12:00:00,256.94,257.66,256.81,257.33,84720.0,246.9939,247.686,246.8689,247.3688,84720.0
2019-06-27 12:30:00,257.28,257.76,257.02,257.09,52095.0,247.3207,247.7821,247.0708,247.138,52095.0
2019-06-27 13:00:00,257.02,257.25,256.72,256.95,15599.0,247.0708,247.2919,246.7824,247.0035,15599.0
2019-06-27 13:30:00,256.92,257.55,256.91,257.2,39354.0,246.9746,247.5802,246.965,247.2438,39354.0
2019-06-27 14:00:00,257.24,257.78,257.14,257.74,20742.0,247.2822,247.8013,247.1861,247.7629,20742.0
2019-06-27 14:30:00,257.8,258.05,257.64,257.74,60061.0,247.8206,248.0609,247.6668,247.7629,60061.0
2019-06-27 15:00:00,257.76,257.96,257.21,257.3,27350.0,247.7821,247.9744,247.2534,247.3399,27350.0
2019-06-27 15:30:00,257.29,258.8,257.13,258.14,156981.0,247.3303,248.7819,247.1765,248.1474,156981.0
2019-06-28 09:30:00,258.1,259.3,257.8,258.42,37689.0,248.1089,249.2625,247.8206,248.4166,37689.0
2019-06-28 10:00:00,258.17,259.01,257.86,257.95,20212.0,248.1762,248.9837,247.8782,247.9648,20212.0
2019-06-28 10:30:00,258.04,259.3,257.75,259.17,22131.0,248.0513,249.2625,247.7725,249.1375,22131.0
2019-06-28 11:00:00,259.17,259.59,258.56,259.3,32599.0,249.1375,249.5413,248.5511,249.2625,32599.0
2019-06-28 11:30:00,259.29,259.75,259.25,259.4,23659.0,249.2529,249.6951,249.2144,249.3586,23659.0
2019-06-28 12:00:00,259.45,260.36,259.45,260.12,28280.0,249.4067,250.2815,249.4067,250.0508,28280.0
2019-06-28 12:30:00,260.0,260.13,259.67,260.1,11886.0,249.9354,250.0604,249.6182,250.0315,11886.0
2019-06-28 13:00:00,259.95,259.95,259.45,259.49,15768.0,249.8873,249.8873,249.4067,249.4451,15768.0
2019-06-28 13:30:00,259.48,259.72,259.2,259.33,16661.0,249.4355,249.6662,249.1664,249.2913,16661.0
2019-06-28 14:00:00,259.16,259.75,259.07,259.75,15679.0,249.1279,249.6951,249.0414,249.6951,15679.0
2019-06-28 14:30:00,259.76,260.13,259.53,259.94,21635.0,249.7047,250.0604,249.4836,249.8777,21635.0
2019-06-28 15:00:00,259.86,260.07,259.64,259.67,20139.0,249.8008,250.0027,249.5893,249.6182,20139.0
2019-06-28 15:30:00,259.61,262.01,259.59,261.31,214223.0,249.5605,251.8676,249.5413,251.1947,214223.0
2019-07-01 09:30:00,266.33,266.98,263.37,263.5,69742.0,256.0204,256.6452,253.1749,253.2999,69742.0
2019-07-01 10:00:00,263.99,264.94,263.53,264.28,20428.0,253.7709,254.6842,253.3288,254.0497,20428.0
2019-07-01 10:30:00,264.4,265.01,263.84,264.76,37839.0,254.1651,254.7515,253.6268,254.5111,37839.0
2019-07-01 11:00:00,264.9,265.62,264.56,265.19,43436.0,254.6457,255.3378,254.3189,254.9245,43436.0
2019-07-01 11:30:00,265.15,265.79,265.15,265.49,31856.0,254.886,255.5013,254.886,255.2129,31856.0
2019-07-01 12:00:00,265.52,265.69,265.01,265.26,22525.0,255.2417,255.4051,254.7515,254.9918,22525.0
2019-07-01 12:30:00,265.34,265.39,264.39,264.4,17558.0,255.0687,255.1168,254.1555,254.1651,17558.0
2019-07-01 13:00:00,264.52,264.87,264.35,264.7,22269.0,254.2804,254.6169,254.117,254.4535,22269.0
2019-07-01 13:30:00,264.72,264.72,264.12,264.33,25649.0,254.4727,254.4727,253.8959,254.0978,25649.0
2019-07-01 14:00:00,264.37,264.37,263.82,263.99,34160.0,254.1362,254.1362,253.6075,253.7709,34160.0
2019-07-01 14:30:00,263.99,264.26,263.82,263.86,25838.0,253.7709,254.0305,253.6075,253.646,25838.0
2019-07-01 15:00:00,263.83,265.14,263.82,265.04,45777.0,253.6171,254.8764,253.6075,254.7803,45777.0
2019-07-01 15:30:00,264.99,265.12,263.58,264.2,133212.0,254.7322,254.8572,253.3768,253.9728,133212.0
2019-07-02 09:30:00,265.16,265.99,263.27,263.35,63669.0,254.8957,255.6935,253.0788,253.1557,63669.0
2019-07-02 10:00:00,263.34,263.79,262.7,263.35,25890.0,253.1461,253.5787,252.5309,253.1557,25890.0
2019-07-02 10:30:00,263.42,264.84,263.32,264.36,25327.0,253.223,254.588,253.1269,254.1266,25327.0
2019-07-02 11:00:00,264.54,265.04,264.25,264.79,21147.0,254.2997,254.7803,254.0209,254.54,21147.0
2019-07-02 11:30:00,264.76,265.0,264.02,264.5,13105.0,254.5111,254.7418,253.7998,254.2612,13105.0
2019-07-02 12:00:00,264.42,265.17,264.26,264.63,31584.0,254.1843,254.9053,254.0305,254.3862,31584.0
2019-07-02 12:30:00,264.6,264.76,264.08,264.08,23116.0,254.3573,254.5111,253.8575,253.8575,23116.0
2019-07-02 13:00:00,264.01,264.52,263.86,264.31,14699.0,253.7902,254.2804,253.646,254.0786,14699.0
2019-07-02 13:30:00,264.32,265.27,264.26,265.0,16768.0,254.0882,255.0014,254.0305,254.7418,16768.0
2019-07-02 14:00:00,264.93,265.51,264.83,265.1,16438.0,254.6746,255.2321,254.5784,254.838,16438.0
2019-07-02 14:30:00,265.1,265.4,264.96,265.18,23140.0,254.838,255.1264,254.7034,254.9149,23140.0
2019-07-02 15:00:00,265.19,265.74,265.18,265.42,18811.0,254.9245,255.4532,254.9149,255.1456,18811.0
2019-07-02 15:30:00,265.47,266.36,265.24,266.24,83636.0,255.1937,256.0492,254.9726,255.9338,83636.0
2019-07-03 09:30:00,267.9,268.14,265.77,267.24,63605.0,257.5296,257.7603,255.482,256.8951,63605.0
2019-07-03 10:00:00,267.54,267.76,266.89,267.52,37726.0,257.1835,257.395,256.5587,257.1643,37726.0
2019-07-03 10:30:00,267.57,268.67,267.54,268.67,32419.0,257.2124,258.2698,257.1835,258.2698,32419.0
2019-07-03 11:00:00,268.68,268.87,268.41,268.77,36352.0,258.2794,258.462,258.0198,258.3659,36352.0
2019-07-03 11:30:00,268.81,269.9,268.7,269.83,36512.0,258.4044,259.4522,258.2986,259.3849,36512.0
2019-07-03 12:00:00,269.73,270.55,269.67,270.08,40334.0,259.2888,260.077,259.2311,259.6252,40334.0
2019-07-03 12:30:00,270.13,270.77,269.51,270.08,108642.0,259.6733,260.2885,259.0773,259.6252,108642.0
2019-07-05 09:30:00,269.0,270.12,265.94,265.97,57064.0,258.587,259.6637,255.6455,255.6743,57064.0
2019-07-05 10:00:00,265.84,266.44,265.4,265.41,24423.0,255.5493,256.1261,255.1264,255.136,24423.0
2019-07-05 10:30:00,265.33,266.55,265.2,265.72,32577.0,255.0591,256.2318,254.9341,255.434,32577.0
2019-07-05 11:00:00,265.77,267.07,265.65,267.07,21178.0,255.482,256.7317,255.3667,256.7317,21178.0
2019-07-05 11:30:00,267.07,267.68,267.02,267.63,14924.0,256.7317,257.3181,256.6837,257.27,14924.0
2019-07-05 12:00:00,267.51,268.03,267.22,267.85,10022.0,257.1547,257.6546,256.8759,257.4815,10022.0
2019-07-05 12:30:00,267.9,268.69,267.88,268.44,11346.0,257.5296,258.289,257.5104,258.0487,11346.0
2019-07-05 13:00:00,268.41,269.34,268.12,269.34,7606.0,258.0198,258.9138,257.7411,258.9138,7606.0
2019-07-05 13:30:00,269.4,269.6,269.27,269.27,6194.0,258.9715,259.1638,258.8466,258.8466,6194.0
2019-07-05 14:00:00,269.42,269.92,268.93,269.89,26039.0,258.9908,259.4714,258.5197,259.4426,26039.0
2019-07-05 14:30:00,269.87,270.8,269.86,270.8,70004.0,259.4233,260.3173,259.4137,260.3173,70004.0
2019-07-05 15:00:00,270.77,270.83,269.86,270.34,19791.0,260.2885,260.3462,259.4137,259.8751,19791.0
2019-07-05 15:30:00,270.34,270.68,269.42,270.64,107474.0,259.8751,260.202,258.9908,260.1635,107474.0
2019-07-08 09:30:00,269.51,270.0,267.79,269.14,38881.0,259.0773,259.5483,257.4238,258.7216,38881.0
2019-07-08 10:00:00,269.14,270.77,268.67,270.42,26659.0,258.7216,260.2885,258.2698,259.952,26659.0
2019-07-08 10:30:00,270.45,270.88,269.96,270.68,50084.0,259.9809,260.3942,259.5098,260.202,50084.0
2019-07-08 11:00:00,270.79,271.09,270.46,270.65,24476.0,260.3077,260.5961,259.9905,260.1731,24476.0
2019-07-08 11:30:00,270.72,270.89,269.98,270.12,44939.0,260.2404,260.4038,259.5291,259.6637,44939.0
2019-07-08 12:00:00,270.13,270.16,269.37,269.5,38000.0,259.6733,259.7021,258.9427,259.0677,38000.0
2019-07-08 12:30:00,269.51,269.95,269.49,269.86,19786.0,259.0773,259.5002,259.058,259.4137,19786.0
2019-07-08 13:00:00,269.86,270.18,269.67,270.18,12722.0,259.4137,259.7213,259.2311,259.7213,12722.0
2019-07-08 13:30:00,270.17,270.21,269.58,269.94,18240.0,259.7117,259.7502,259.1446,259.4906,18240.0
2019-07-08 14:00:00,270.0,270.5,269.67,270.5,27736.0,259.5483,260.0289,259.2311,260.0289,27736.0
2019-07-08 14:30:00,270.51,271.12,270.43,270.69,13371.0,260.0386,260.6249,259.9617,260.2116,13371.0
2019-07-08 15:00:00,270.66,271.26,270.46,270.86,30111.0,260.1828,260.7595,259.9905,260.375,30111.0
2019-07-08 15:30:00,270.91,271.31,270.67,271.08,113199.0,260.4231,260.8076,260.1924,260.5865,113199.0
2019-07-09 09:30:00,269.92,270.62,268.86,270.62,68322.0,259.9219,260.596,258.9012,260.596,68322.0
2019-07-09 10:00:00,270.63,270.79,269.62,269.73,31886.0,260.6056,260.7597,259.633,259.739,31886.0
2019-07-09 10:30:00,269.73,270.1,269.31,269.61,46406.0,259.739,260.0953,259.3345,259.6234,46406.0
2019-07-09 11:00:00,269.64,270.05,269.3,269.68,63006.0,259.6523,260.0471,259.3249,259.6908,63006.0
2019-07-09 11:30:00,269.6,269.77,268.91,269.21,39516.0,259.6138,259.7775,258.9493,259.2382,39516.0
2019-07-09 12:00:00,269.1,269.22,268.87,269.13,22217.0,259.1323,259.2479,258.9108,259.1612,22217.0
2019-07-09 12:30:00,269.15,269.88,269.12,269.5,43822.0,259.1805,259.8834,259.1516,259.5175,43822.0
2019-07-09 13:00:00,269.48,269.62,269.38,269.43,21608.0,259.4982,259.633,259.4019,259.4501,21608.0
2019-07-09 13:30:00,269.54,269.55,269.26,269.53,34778.0,259.556,259.5656,259.2864,259.5464,34778.0
2019-07-09 14:00:00,269.5,269.85,269.26,269.85,33625.0,259.5175,259.8545,259.2864,259.8545,33625.0
2019-07-09 14:30:00,269.84,270.02,269.58,269.99,19766.0,259.8449,260.0182,259.5945,259.9893,19766.0
2019-07-09 15:00:00,269.96,270.15,269.56,269.7,33195.0,259.9605,260.1434,259.5753,259.7101,33195.0
2019-07-09 15:30:00,269.68,270.87,269.65,270.66,132009.0,259.6908,260.8367,259.6619,260.6345,132009.0
2019-07-10 09:30:00,273.06,275.27,272.7,275.12,71948.0,262.9456,265.0738,262.599,264.9293,71948.0
2019-07-10 10:00:00,275.37,275.92,274.38,274.38,50404.0,265.1701,265.6997,264.2167,264.2167,50404.0
2019-07-10 10:30:00,274.44,275.09,273.46,273.47,45799.0,264.2745,264.9004,263.3308,263.3404,45799.0
2019-07-10 11:00:00,273.46,273.96,273.26,273.96,40800.0,263.3308,263.8123,263.1382,263.8123,40800.0
2019-07-10 11:30:00,273.94,274.6,273.69,274.6,14283.0,263.793,264.4286,263.5523,264.4286,14283.0
2019-07-10 12:00:00,274.53,274.8,274.27,274.4,20551.0,264.3612,264.6212,264.1108,264.236,20551.0
2019-07-10 12:30:00,274.42,274.93,274.34,274.45,25387.0,264.2552,264.7464,264.1782,264.2841,25387.0
2019-07-10 13:00:00,274.44,274.64,274.29,274.39,33567.0,264.2745,264.4671,264.1301,264.2264,33567.0
2019-07-10 13:30:00,274.43,274.66,274.35,274.5,37093.0,264.2649,264.4864,264.1878,264.3323,37093.0
2019-07-10 14:00:00,274.53,274.6,273.62,273.67,51992.0,264.3612,264.4286,263.4849,263.533,51992.0
2019-07-10 14:30:00,273.64,274.31,273.59,274.22,35176.0,263.5041,264.1493,263.456,264.0627,35176.0
2019-07-10 15:00:00,274.08,274.73,273.8,274.58,50181.0,263.9278,264.5538,263.6582,264.4093,50181.0
2019-07-10 15:30:00,274.59,275.46,274.19,274.73,164307.0,264.419,265.2567,264.0338,264.5538,164307.0
2019-07-11 09:30:00,275.95,275.95,274.17,275.52,94609.0,265.7286,265.7286,264.0145,265.3145,94609.0
2019-07-11 10:00:00,275.46,276.21,275.41,276.2,42162.0,265.2567,265.9789,265.2086,265.9693,42162.0
2019-07-11 10:30:00,276.06,276.6,275.44,276.57,49908.0,265.8345,266.3545,265.2375,266.3256,49908.0
2019-07-11 11:00:00,276.5,277.46,276.44,277.46,35051.0,266.2582,267.1826,266.2004,267.1826,35051.0
2019-07-11 11:30:00,277.38,277.46,276.9,277.38,23344.0,267.1056,267.1826,266.6434,267.1056,23344.0
2019-07-11 12:00:00,277.47,277.67,277.17,277.37,18008.0,267.1923,267.3849,266.9034,267.096,18008.0
2019-07-11 12:30:00,277.38,278.08,277.38,278.03,30062.0,267.1056,267.7797,267.1056,267.7315,30062.0
2019-07-11 13:00:00,278.08,278.14,277.9,278.01,83131.0,267.7797,267.8375,267.6063,267.7123,83131.0
2019-07-11 13:30:00,277.98,278.22,277.11,277.14,117182.0,267.6834,267.9145,266.8456,266.8745,117182.0
2019-07-11 14:00:00,277.14,277.9,277.09,277.61,87684.0,266.8745,267.6063,266.8264,267.3271,87684.0
2019-07-11 14:30:00,277.6,278.64,277.59,278.45,50633.0,267.3175,268.3189,267.3078,268.136,50633.0
2019-07-11 15:00:00,278.39,278.72,277.99,278.05,148482.0,268.0782,268.396,267.693,267.7508,148482.0
2019-07-11 15:30:00,278.04,278.8,277.99,278.2,262640.0,267.7412,268.473,267.693,267.8952,262640.0
2019-07-12 09:30:00,278.41,280.16,278.23,279.39,89454.0,268.0975,269.7826,267.9241,269.0412,89454.0
2019-07-12 10:00:00,279.37,280.09,279.0,279.28,45627.0,269.0219,269.7152,268.6656,268.9352,45627.0
2019-07-12 10:30:00,279.26,279.87,278.98,279.79,118337.0,268.916,269.5034,268.6463,269.4263,118337.0
2019-07-12 11:00:00,279.71,279.87,279.32,279.59,34618.0,269.3493,269.5034,268.9737,269.2337,34618.0
2019-07-12 11:30:00,279.59,280.32,279.51,280.29,34392.0,269.2337,269.9367,269.1567,269.9078,34392.0
2019-07-12 12:00:00,280.34,280.72,280.31,280.62,39315.0,269.956,270.3219,269.9271,270.2256,39315.0
2019-07-12 12:30:00,280.61,280.79,280.35,280.44,55284.0,270.216,270.3893,269.9656,270.0523,55284.0
2019-07-12 13:00:00,280.44,280.54,279.88,280.21,55648.0,270.0523,270.1486,269.513,269.8308,55648.0
2019-07-12 13:30:00,280.22,280.58,280.14,280.31,22295.0,269.8404,270.1871,269.7634,269.9271,22295.0
2019-07-12 14:00:00,280.29,280.54,280.15,280.28,43650.0,269.9078,270.1486,269.773,269.8982,43650.0
2019-07-12 14:30:00,280.29,280.87,280.28,280.7,22342.0,269.9078,270.4663,269.8982,270.3026,22342.0
2019-07-12 15:00:00,280.71,280.77,280.31,280.44,28452.0,270.3123,270.37,269.9271,270.0523,28452.0
2019-07-12 15:30:00,280.44,281.84,280.42,281.64,153569.0,270.0523,271.4004,270.033,271.2078,153569.0
2019-07-15 09:30:00,282.0,282.0,280.0,281.38,100166.0,271.5545,271.5545,269.6286,270.9574,100166.0
2019-07-15 10:00:00,281.27,282.02,280.91,281.73,20036.0,270.8515,271.5737,270.5049,271.2945,20036.0
2019-07-15 10:30:00,281.61,281.81,280.78,281.61,20718.0,271.1789,271.3715,270.3797,271.1789,20718.0
2019-07-15 11:00:00,281.62,282.07,281.1,281.4,26079.0,271.1886,271.6219,270.6878,270.9767,26079.0
2019-07-15 11:30:00,281.35,281.57,281.26,281.31,22786.0,270.9286,271.1404,270.8419,270.89,22786.0
2019-07-15 12:00:00,281.33,281.79,281.33,281.51,14742.0,270.9093,271.3523,270.9093,271.0826,14742.0
2019-07-15 12:30:00,281.54,281.69,281.43,281.61,18117.0,271.1115,271.256,271.0056,271.1789,18117.0
2019-07-15 13:00:00,281.61,281.74,281.46,281.59,15441.0,271.1789,271.3041,271.0345,271.1597,15441.0
2019-07-15 13:30:00,281.5,281.89,281.5,281.74,20077.0,271.073,271.4486,271.073,271.3041,20077.0
2019-07-15 14:00:00,281.78,282.37,281.78,282.27,47622.0,271.3426,271.9108,271.3426,271.8145,47622.0
2019-07-15 14:30:00,282.27,282.34,282.02,282.21,16932.0,271.8145,271.8819,271.5737,271.7567,16932.0
2019-07-15 15:00:00,282.23,282.5,282.11,282.34,30940.0,271.776,272.036,271.6604,271.8819,30940.0
2019-07-15 15:30:00,282.34,282.76,282.17,282.55,86410.0,271.8819,272.2863,271.7182,272.0841,86410.0
2019-07-16 09:30:00,281.5,282.95,281.44,282.05,67289.0,271.073,272.4693,271.0152,271.6026,67289.0
2019-07-16 10:00:00,282.1,282.27,281.06,281.28,48857.0,271.6508,271.8145,270.6493,270.8611,48857.0
2019-07-16 10:30:00,281.35,281.83,281.1,281.75,50597.0,270.9286,271.3908,270.6878,271.3137,50597.0
2019-07-16 11:00:00,281.85,281.91,281.03,281.46,42139.0,271.41,271.4678,270.6204,271.0345,42139.0
2019-07-16 11:30:00,281.43,281.63,281.35,281.49,41095.0,271.0056,271.1982,270.9286,271.0634,41095.0
2019-07-16 12:00:00,281.44,281.6,280.65,281.12,65835.0,271.0152,271.1693,270.2545,270.7071,65835.0
2019-07-16 12:30:00,281.16,281.31,280.79,281.18,22014.0,270.7456,270.89,270.3893,270.7649,22014.0
2019-07-16 13:00:00,281.21,281.8,281.18,281.44,15323.0,270.7937,271.3619,270.7649,271.0152,15323.0
2019-07-16 13:30:00,281.44,281.68,280.9,280.94,44008.0,271.0152,271.2463,270.4952,270.5337,44008.0
2019-07-16 14:00:00,280.91,281.22,280.91,280.99,34038.0,270.5049,270.8034,270.5049,270.5819,34038.0
2019-07-16 14:30:00,281.01,281.53,280.8,281.28,38321.0,270.6012,271.1019,270.3989,270.8611,38321.0
2019-07-16 15:00:00,281.29,281.68,280.88,280.9,97512.0,270.8708,271.2463,270.476,270.4952,97512.0
2019-07-16 15:30:00,280.9,281.35,280.8,280.89,139422.0,270.4952,270.9286,270.3989,270.4856,139422.0
2019-07-17 09:30:00,280.9,282.37,280.85,281.71,38495.0,270.4952,271.9108,270.4471,271.2752,38495.0
2019-07-17 10:00:00,281.83,282.35,281.38,281.38,22178.0,271.3908,271.8915,270.9574,270.9574,22178.0
2019-07-17 10:30:00,281.53,281.85,280.76,281.1,76190.0,271.1019,271.41,270.3604,270.6878,76190.0
2019-07-17 11:00:00,281.25,281.73,281.25,281.36,37299.0,270.8323,271.2945,270.8323,270.9382,37299.0
2019-07-17 11:30:00,281.55,281.75,281.02,281.02,41070.0,271.1211,271.3137,270.6108,270.6108,41070.0
2019-07-17 12:00:00,281.07,281.51,280.72,281.43,29274.0,270.6589,271.0826,270.3219,271.0056,29274.0
2019-07-17 12:30:00,281.39,281.47,281.08,281.16,10020.0,270.9671,271.0441,270.6686,270.7456,10020.0
2019-07-17 13:00:00,281.13,281.18,280.73,280.98,14989.0,270.7167,270.7649,270.3315,270.5723,14989.0
2019-07-17 13:30:00,281.03,281.03,280.67,280.76,11375.0,270.6204,270.6204,270.2737,270.3604,11375.0
2019-07-17 14:00:00,280.76,280.76,280.11,280.52,41095.0,270.3604,270.3604,269.7345,270.1293,41095.0
2019-07-17 14:30:00,280.51,280.82,280.23,280.76,39496.0,270.1197,270.4182,269.85,270.3604,39496.0
2019-07-17 15:00:00,280.73,280.92,280.53,280.75,49682.0,270.3315,270.5145,270.1389,270.3508,49682.0
2019-07-17 15:30:00,280.75,281.05,280.57,280.62,87188.0,270.3508,270.6397,270.1774,270.2256,87188.0
2019-07-18 09:30:00,279.98,280.26,279.04,279.81,53797.0,269.6093,269.8789,268.7041,269.4456,53797.0
2019-07-18 10:00:00,279.89,280.24,279.55,279.75,29427.0,269.5226,269.8597,269.1952,269.3878,29427.0
2019-07-18 10:30:00,279.82,280.16,279.43,279.92,46554.0,269.4552,269.7826,269.0797,269.5515,46554.0
2019-07-18 11:00:00,279.74,279.92,279.03,279.65,42484.0,269.3782,269.5515,268.6945,269.2915,42484.0
2019-07-18 11:30:00,279.63,280.05,279.03,279.3,121468.0,269.2723,269.6767,268.6945,268.9545,121468.0
2019-07-18 12:00:00,279.32,280.26,279.26,279.91,35133.0,268.9737,269.8789,268.916,269.5419,35133.0
2019-07-18 12:30:00,279.92,280.89,279.92,280.76,28729.0,269.5515,270.4856,269.5515,270.3604,28729.0
2019-07-18 13:00:00,280.73,281.16,280.4,280.88,21968.0,270.3315,270.7456,270.0137,270.476,21968.0
2019-07-18 13:30:00,280.97,281.24,280.6,281.03,25959.0,270.5626,270.8226,270.2063,270.6204,25959.0
2019-07-18 14:00:00,280.99,281.75,280.98,281.59,30054.0,270.5819,271.3137,270.5723,271.1597,30054.0
2019-07-18 14:30:00,281.54,282.31,281.42,282.04,32628.0,271.1115,271.853,270.996,271.593,32628.0
2019-07-18 15:00:00,282.16,282.5,281.45,281.89,24951.0,271.7086,272.036,271.0249,271.4486,24951.0
2019-07-18 15:30:00,281.84,283.03,281.68,282.84,164489.0,271.4004,272.5463,271.2463,272.3634,164489.0
2019-07-19 09:30:00,284.55,284.55,282.41,283.37,88209.0,274.01,274.01,271.9493,272.8737,88209.0
2019-07-19 10:00:00,283.13,283.28,281.83,282.26,22320.0,272.6426,272.7871,271.3908,271.8048,22320.0
2019-07-19 10:30:00,282.3,282.54,280.88,281.46,23453.0,271.8434,272.0745,270.476,271.0345,23453.0
2019-07-19 11:00:00,281.37,282.0,281.03,281.23,29361.0,270.9478,271.5545,270.6204,270.813,29361.0
2019-07-19 11:30:00,281.22,281.89,279.64,279.97,38895.0,270.8034,271.4486,269.2819,269.5997,38895.0
2019-07-19 12:00:00,279.99,281.63,279.98,281.61,32699.0,269.6189,271.1982,269.6093,271.1789,32699.0
2019-07-19 12:30:00,281.59,282.2,281.47,281.52,26573.0,271.1597,271.7471,271.0441,271.0923,26573.0
2019-07-19 13:00:00,281.41,281.59,281.21,281.47,42089.0,270.9863,271.1597,270.7937,271.0441,42089.0
2019-07-19 13:30:00,281.43,281.58,280.79,281.53,61220.0,271.0056,271.15,270.3893,271.1019,61220.0
2019-07-19 14:00:00,281.56,281.93,280.0,280.0,121901.0,271.1308,271.4871,269.6286,269.6286,121901.0
2019-07-19 14:30:00,280.11,280.19,279.51,279.87,63977.0,269.7345,269.8115,269.1567,269.5034,63977.0
2019-07-19 15:00:00,279.91,280.21,278.64,279.75,241018.0,269.5419,269.8308,268.3189,269.3878,241018.0
2019-07-19 15:30:00,279.74,280.02,279.18,279.25,266802.0,269.3782,269.6478,268.8389,268.9063,266802.0
2019-07-22 09:30:00,280.46,280.6,279.16,280.43,33958.0,270.0715,270.2063,268.8197,270.0426,33958.0
2019-07-22 10:00:00,280.77,280.85,279.63,280.28,27304.0,270.37,270.4471,269.2723,269.8982,27304.0
2019-07-22 10:30:00,280.18,280.85,280.15,280.4,17310.0,269.8019,270.4471,269.773,270.0137,17310.0
2019-07-22 11:00:00,280.4,280.68,279.83,280.19,18012.0,270.0137,270.2834,269.4649,269.8115,18012.0
2019-07-22 11:30:00,280.46,280.78,280.18,280.53,9597.0,270.0715,270.3797,269.8019,270.1389,9597.0
2019-07-22 12:00:00,280.67,281.16,280.22,280.95,22143.0,270.2737,270.7456,269.8404,270.5434,22143.0
2019-07-22 12:30:00,281.02,281.32,280.89,281.09,8615.0,270.6108,270.8997,270.4856,270.6782,8615.0
2019-07-22 13:00:00,281.13,281.57,280.83,281.21,14653.0,270.7167,271.1404,270.4278,270.7937,14653.0
2019-07-22 13:30:00,281.32,281.51,281.21,281.42,10955.0,270.8997,271.0826,270.7937,270.996,10955.0
2019-07-22 14:00:00,281.39,281.66,280.99,280.99,17585.0,270.9671,271.2271,270.5819,270.5819,17585.0
2019-07-22 14:30:00,280.99,281.89,280.97,281.89,31086.0,270.5819,271.4486,270.5626,271.4486,31086.0
2019-07-22 15:00:00,281.91,282.49,281.39,281.54,34646.0,271.4678,272.0263,270.9671,271.1115,34646.0
2019-07-22 15:30:00,281.44,281.53,280.83,281.19,131913.0,271.0152,271.1019,270.4278,270.7745,131913.0
2019-07-23 09:30:00,282.3,282.3,278.28,279.13,79392.0,271.8434,271.8434,267.9723,268.7908,79392.0
2019-07-23 10:00:00,279.18,280.56,279.12,280.24,98594.0,268.8389,270.1678,268.7812,269.8597,98594.0
2019-07-23 10:30:00,280.08,281.54,279.82,281.21,25176.0,269.7056,271.1115,269.4552,270.7937,25176.0
2019-07-23 11:00:00,281.21,281.25,280.44,280.5,33602.0,270.7937,270.8323,270.0523,270.11,33602.0
2019-07-23 11:30:00,280.55,280.56,279.99,280.43,79424.0,270.1582,270.1678,269.6189,270.0426,79424.0
2019-07-23 12:00:00,280.4,281.41,280.0,280.41,85962.0,270.0137,270.9863,269.6286,270.0234,85962.0
2019-07-23 12:30:00,280.47,280.84,279.9,280.61,51555.0,270.0812,270.4374,269.5323,270.216,51555.0
2019-07-23 13:00:00,280.72,281.16,280.33,281.05,22218.0,270.3219,270.7456,269.9463,270.6397,22218.0
2019-07-23 13:30:00,281.03,283.05,280.98,283.02,37695.0,270.6204,272.5656,270.5723,272.5367,37695.0
2019-07-23 14:00:00,283.02,283.08,281.41,281.51,31192.0,272.5367,272.5945,270.9863,271.0826,31192.0
2019-07-23 14:30:00,281.48,281.52,281.16,281.19,36870.0,271.0537,271.0923,270.7456,270.7745,36870.0
2019-07-23 15:00:00,281.22,281.5,281.06,281.25,57423.0,270.8034,271.073,270.6493,270.8323,57423.0
2019-07-23 15:30:00,281.33,282.37,281.12,281.89,140896.0,270.9093,271.9108,270.7071,271.4486,140896.0
2019-07-24 09:30:00,281.13,282.64,279.71,282.13,43946.0,270.7167,272.1708,269.3493,271.6797,43946.0
2019-07-24 10:00:00,282.18,282.18,279.82,280.47,45462.0,271.7278,271.7278,269.4552,270.0812,45462.0
2019-07-24 10:30:00,280.66,281.78,280.61,281.25,22725.0,270.2641,271.3426,270.216,270.8323,22725.0
2019-07-24 11:00:00,281.27,281.27,280.24,280.63,38755.0,270.8515,270.8515,269.8597,270.2352,38755.0
2019-07-24 11:30:00,280.65,281.24,280.55,280.99,82100.0,270.2545,270.8226,270.1582,270.5819,82100.0
2019-07-24 12:00:00,281.05,281.38,280.74,280.94,21943.0,270.6397,270.9574,270.3412,270.5337,21943.0
2019-07-24 12:30:00,280.89,281.3,280.6,281.09,71615.0,270.4856,270.8804,270.2063,270.6782,71615.0
2019-07-24 13:00:00,281.06,281.4,280.71,281.4,90172.0,270.6493,270.9767,270.3123,270.9767,90172.0
2019-07-24 13:30:00,281.33,281.33,280.63,281.05,59677.0,270.9093,270.9093,270.2352,270.6397,59677.0
2019-07-24 14:00:00,281.16,281.75,281.07,281.32,83941.0,270.7456,271.3137,270.6589,270.8997,83941.0
2019-07-24 14:30:00,281.38,281.62,281.16,281.47,42116.0,270.9574,271.1886,270.7456,271.0441,42116.0
2019-07-24 15:00:00,281.46,281.68,281.33,281.4,91752.0,271.0345,271.2463,270.9093,270.9767,91752.0
2019-07-24 15:30:00,281.41,281.76,280.99,281.36,248364.0,270.9863,271.3234,270.5819,270.9382,248364.0
2019-07-25 09:30:00,279.98,280.49,279.16,279.96,104755.0,269.6093,270.1004,268.8197,269.59,104755.0
2019-07-25 10:00:00,279.94,281.36,279.82,280.45,56587.0,269.5708,270.9382,269.4552,270.0619,56587.0
2019-07-25 10:30:00,280.55,282.01,280.55,281.54,18431.0,270.1582,271.5641,270.1582,271.1115,18431.0
2019-07-25 11:00:00,281.46,282.43,281.41,281.76,16272.0,271.0345,271.9686,270.9863,271.3234,16272.0
2019-07-25 11:30:00,281.67,282.26,281.37,281.43,27430.0,271.2367,271.8048,270.9478,271.0056,27430.0
2019-07-25 12:00:00,281.49,282.08,281.39,281.72,19403.0,271.0634,271.6315,270.9671,271.2849,19403.0
2019-07-25 12:30:00,281.69,281.79,280.86,281.22,33592.0,271.256,271.3523,270.4567,270.8034,33592.0
2019-07-25 13:00:00,281.16,281.5,280.91,281.5,21256.0,270.7456,271.073,270.5049,271.073,21256.0
2019-07-25 13:30:00,281.46,282.05,281.35,281.35,24785.0,271.0345,271.6026,270.9286,270.9286,24785.0
2019-07-25 14:00:00,281.38,281.82,281.33,281.66,21712.0,270.9574,271.3811,270.9093,271.2271,21712.0
2019-07-25 14:30:00,281.53,281.84,281.23,281.47,19226.0,271.1019,271.4004,270.813,271.0441,19226.0
2019-07-25 15:00:00,281.34,281.79,281.27,281.79,32223.0,270.9189,271.3523,270.8515,271.3523,32223.0
2019-07-25 15:30:00,281.8,282.05,281.36,281.69,131446.0,271.3619,271.6026,270.9382,271.256,131446.0
2019-07-26 09:30:00,282.16,284.06,281.45,283.79,60456.0,271.7086,273.5382,271.0249,273.2782,60456.0
2019-07-26 10:00:00,283.73,283.87,282.92,283.78,15608.0,273.2204,273.3552,272.4404,273.2685,15608.0
2019-07-26 10:30:00,283.77,284.03,283.35,283.97,27085.0,273.2589,273.5093,272.8545,273.4515,27085.0
2019-07-26 11:00:00,284.0,284.23,283.57,284.2,21607.0,273.4804,273.7019,273.0663,273.673,21607.0
2019-07-26 11:30:00,284.2,284.83,284.18,284.31,16081.0,273.673,274.2797,273.6537,273.7789,16081.0
2019-07-26 12:00:00,284.28,284.5,284.04,284.17,12650.0,273.75,273.9619,273.5189,273.6441,12650.0
2019-07-26 12:30:00,284.18,284.28,283.83,284.03,17859.0,273.6537,273.75,273.3167,273.5093,17859.0
2019-07-26 13:00:00,284.01,284.26,283.69,283.82,23045.0,273.49,273.7308,273.1819,273.3071,23045.0
2019-07-26 13:30:00,283.88,284.27,283.81,284.21,17637.0,273.3648,273.7404,273.2974,273.6826,17637.0
2019-07-26 14:00:00,284.26,284.56,284.23,284.45,17262.0,273.7308,274.0197,273.7019,273.9137,17262.0
2019-07-26 14:30:00,284.46,284.97,284.46,284.86,23343.0,273.9234,274.4145,273.9234,274.3085,23343.0
2019-07-26 15:00:00,284.87,284.87,284.22,284.23,45469.0,274.3182,274.3182,273.6922,273.7019,45469.0
2019-07-26 15:30:00,284.19,284.33,283.7,283.79,77582.0,273.6634,273.7982,273.1915,273.2782,77582.0
2019-07-29 09:30:00,284.3,284.88,279.72,279.95,163763.0,273.7693,274.3278,269.3589,269.5804,163763.0
2019-07-29 10:00:00,280.16,281.04,279.52,280.27,106783.0,269.7826,270.63,269.1663,269.8886,106783.0
2019-07-29 10:30:00,280.15,280.88,279.93,280.03,32406.0,269.773,270.476,269.5612,269.6575,32406.0
2019-07-29 11:00:00,280.16,280.66,279.92,280.39,39191.0,269.7826,270.2641,269.5515,270.0041,39191.0
2019-07-29 11:30:00,280.44,281.08,280.32,280.67,28319.0,270.0523,270.6686,269.9367,270.2737,28319.0
2019-07-29 12:00:00,280.7,280.83,280.35,280.5,58918.0,270.3026,270.4278,269.9656,270.11,58918.0
2019-07-29 12:30:00,280.48,281.14,280.48,281.06,44113.0,270.0908,270.7263,270.0908,270.6493,44113.0
2019-07-29 13:00:00,281.05,281.32,280.85,281.12,34634.0,270.6397,270.8997,270.4471,270.7071,34634.0
2019-07-29 13:30:00,281.19,281.21,280.88,280.88,17135.0,270.7745,270.7937,270.476,270.476,17135.0
2019-07-29 14:00:00,280.95,281.06,280.73,280.93,22306.0,270.5434,270.6493,270.3315,270.5241,22306.0
2019-07-29 14:30:00,280.94,281.17,280.55,280.95,31408.0,270.5337,270.7552,270.1582,270.5434,31408.0
2019-07-29 15:00:00,281.09,281.24,280.87,281.09,36984.0,270.6782,270.8226,270.4663,270.6782,36984.0
2019-07-29 15:30:00,281.07,281.69,281.04,281.29,88483.0,270.6589,271.256,270.63,270.8708,88483.0
2019-07-30 09:30:00,279.5,281.84,278.37,280.32,53636.0,269.1471,271.4004,268.0589,269.9367,53636.0
2019-07-30 10:00:00,280.16,281.02,280.0,280.73,65636.0,269.7826,270.6108,269.6286,270.3315,65636.0
2019-07-30 10:30:00,280.87,281.31,280.35,280.87,21627.0,270.4663,270.89,269.9656,270.4663,21627.0
2019-07-30 11:00:00,280.93,281.2,280.6,280.84,20890.0,270.5241,270.7841,270.2063,270.4374,20890.0
2019-07-30 11:30:00,280.85,280.97,279.76,279.8,21897.0,270.4471,270.5626,269.3975,269.436,21897.0
2019-07-30 12:00:00,279.91,280.34,279.6,279.73,24690.0,269.5419,269.956,269.2434,269.3686,24690.0
2019-07-30 12:30:00,279.79,280.18,279.11,279.55,17541.0,269.4263,269.8019,268.7715,269.1952,17541.0
2019-07-30 13:00:00,279.66,279.66,279.4,279.51,16162.0,269.3012,269.3012,269.0508,269.1567,16162.0
2019-07-30 13:30:00,279.52,279.76,279.11,279.75,20656.0,269.1663,269.3975,268.7715,269.3878,20656.0
2019-07-30 14:00:00,279.76,280.31,279.56,279.56,19522.0,269.3975,269.9271,269.2049,269.2049,19522.0
2019-07-30 14:30:00,279.66,280.11,279.56,279.96,28150.0,269.3012,269.7345,269.2049,269.59,28150.0
2019-07-30 15:00:00,280.0,280.07,279.4,279.41,38136.0,269.6286,269.696,269.0508,269.0604,38136.0
2019-07-30 15:30:00,279.42,279.72,279.2,279.72,86583.0,269.07,269.3589,268.8582,269.3589,86583.0
2019-07-31 09:30:00,278.77,280.42,278.59,280.06,43638.0,268.4441,270.033,268.2708,269.6863,43638.0
2019-07-31 10:00:00,279.92,280.66,279.45,280.56,29422.0,269.5515,270.2641,269.0989,270.1678,29422.0
2019-07-31 10:30:00,280.4,280.49,279.92,280.42,20360.0,270.0137,270.1004,269.5515,270.033,20360.0
2019-07-31 11:00:00,280.54,281.14,280.53,280.88,15058.0,270.1486,270.7263,270.1389,270.476,15058.0
2019-07-31 11:30:00,280.9,281.34,280.62,281.21,15551.0,270.4952,270.9189,270.2256,270.7937,15551.0
2019-07-31 12:00:00,281.17,281.32,280.82,280.94,16555.0,270.7552,270.8997,270.4182,270.5337,16555.0
2019-07-31 12:30:00,280.87,280.88,280.26,280.37,11680.0,270.4663,270.476,269.8789,269.9849,11680.0
2019-07-31 13:00:00,280.48,280.61,279.71,279.91,20559.0,270.0908,270.216,269.3493,269.5419,20559.0
2019-07-31 13:30:00,279.83,280.52,279.83,280.16,21373.0,269.4649,270.1293,269.4649,269.7826,21373.0
2019-07-31 14:00:00,280.06,280.56,279.4,280.14,44789.0,269.6863,270.1678,269.0508,269.7634,44789.0
2019-07-31 14:30:00,280.07,280.33,275.15,278.23,194042.0,269.696,269.9463,264.9582,267.9241,194042.0
2019-07-31 15:00:00,278.13,279.68,277.67,279.11,69155.0,267.8278,269.3204,267.3849,268.7715,69155.0
2019-07-31 15:30:00,278.71,279.01,277.25,277.25,126354.0,268.3863,268.6752,266.9804,266.9804,126354.0
2019-08-01 09:30:00,278.61,280.83,277.91,280.18,69124.0,268.29,270.4278,267.616,269.8019,69124.0
2019-08-01 10:00:00,280.1,281.36,279.77,281.36,28145.0,269.7249,270.9382,269.4071,270.9382,28145.0
2019-08-01 10:30:00,281.41,283.12,281.21,282.42,33483.0,270.9863,272.633,270.7937,271.9589,33483.0
2019-08-01 11:00:00,282.37,283.14,281.75,283.05,30416.0,271.9108,272.6523,271.3137,272.5656,30416.0
2019-08-01 11:30:00,283.13,283.51,282.62,282.62,21274.0,272.6426,273.0085,272.1515,272.1515,21274.0
2019-08-01 12:00:00,282.51,282.7,282.12,282.35,21055.0,272.0456,272.2286,271.67,271.8915,21055.0
2019-08-01 12:30:00,282.42,282.72,282.12,282.43,19570.0,271.9589,272.2478,271.67,271.9686,19570.0
2019-08-01 13:00:00,282.45,282.62,280.31,280.52,30332.0,271.9878,272.1515,269.9271,270.1293,30332.0
2019-08-01 13:30:00,280.43,281.17,279.0,279.95,75679.0,270.0426,270.7552,268.6656,269.5804,75679.0
2019-08-01 14:00:00,279.84,280.08,278.04,279.06,50699.0,269.4745,269.7056,267.7412,268.7234,50699.0
2019-08-01 14:30:00,279.08,279.09,277.45,278.02,63736.0,268.7426,268.7523,267.173,267.7219,63736.0
2019-08-01 15:00:00,277.97,279.5,277.41,278.95,67949.0,267.6738,269.1471,267.1345,268.6175,67949.0
2019-08-01 15:30:00,279.01,279.47,277.07,277.95,180607.0,268.6752,269.1182,266.8071,267.6545,180607.0
2019-08-02 09:30:00,277.83,279.49,276.11,276.87,92577.0,267.5389,269.1375,265.8827,266.6145,92577.0
2019-08-02 10:00:00,276.86,277.5,275.35,276.36,72792.0,266.6049,267.2212,265.1508,266.1234,72792.0
2019-08-02 10:30:00,276.37,276.39,274.39,274.39,89057.0,266.133,266.1523,264.2264,264.2264,89057.0
2019-08-02 11:00:00,274.35,275.42,273.9,275.42,49976.0,264.1878,265.2182,263.7545,265.2182,49976.0
2019-08-02 11:30:00,275.33,275.53,273.73,274.48,101453.0,265.1315,265.3241,263.5908,264.313,101453.0
2019-08-02 12:00:00,274.44,275.15,273.84,274.6,90022.0,264.2745,264.9582,263.6967,264.4286,90022.0
2019-08-02 12:30:00,274.55,274.6,273.85,274.0,50052.0,264.3804,264.4286,263.7064,263.8508,50052.0
2019-08-02 13:00:00,273.98,274.43,273.66,273.88,45626.0,263.8315,264.2649,263.5234,263.7353,45626.0
2019-08-02 13:30:00,273.86,273.95,273.18,273.59,49589.0,263.716,263.8027,263.0612,263.456,49589.0
2019-08-02 14:00:00,273.5,274.68,273.33,274.23,23084.0,263.3693,264.5056,263.2056,264.0723,23084.0
2019-08-02 14:30:00,274.25,275.24,274.02,274.33,38788.0,264.0915,265.0449,263.8701,264.1686,38788.0
2019-08-02 15:00:00,274.45,275.25,273.93,275.0,43618.0,264.2841,265.0545,263.7834,264.8138,43618.0
2019-08-02 15:30:00,274.93,275.93,274.09,274.72,119511.0,264.7464,265.7093,263.9375,264.5441,119511.0
2019-08-05 09:30:00,268.98,269.7,266.57,269.7,109868.0,259.0168,259.7101,256.696,259.7101,109868.0
2019-08-05 10:00:00,269.41,269.74,268.05,268.66,69058.0,259.4308,259.7486,258.1212,258.7086,69058.0
2019-08-05 10:30:00,268.53,268.83,267.62,268.43,66526.0,258.5834,258.8723,257.7071,258.4871,66526.0
2019-08-05 11:00:00,268.31,269.36,268.19,268.44,44856.0,258.3716,259.3827,258.256,258.4968,44856.0
2019-08-05 11:30:00,268.34,268.69,267.87,267.9,39400.0,258.4005,258.7375,257.9479,257.9768,39400.0
2019-08-05 12:00:00,267.94,268.0,266.94,267.15,84787.0,258.0153,258.0731,257.0523,257.2545,84787.0
2019-08-05 12:30:00,267.12,267.51,266.2,266.29,53534.0,257.2256,257.6012,256.3397,256.4264,53534.0
2019-08-05 13:00:00,266.18,266.71,266.12,266.55,27446.0,256.3205,256.8308,256.2627,256.6768,27446.0
2019-08-05 13:30:00,266.41,266.75,264.92,265.19,56482.0,256.5419,256.8694,255.1071,255.3671,56482.0
2019-08-05 14:00:00,265.25,265.44,264.05,264.09,48495.0,255.4249,255.6079,254.2694,254.3079,48495.0
2019-08-05 14:30:00,263.98,264.31,262.78,263.21,69160.0,254.202,254.5197,253.0464,253.4605,69160.0
2019-08-05 15:00:00,263.16,264.38,261.94,263.12,76512.0,253.4123,254.5871,252.2375,253.3738,76512.0
2019-08-05 15:30:00,263.2,264.88,262.67,263.5,186237.0,253.4508,255.0686,252.9405,253.7397,186237.0
2019-08-06 09:30:00,266.74,268.89,266.35,268.35,109488.0,256.8597,258.9301,256.4842,258.4101,109488.0
2019-08-06 10:00:00,268.28,269.34,266.16,266.41,56724.0,258.3427,259.3634,256.3012,256.5419,56724.0
2019-08-06 10:30:00,266.5,267.77,266.38,267.11,49955.0,256.6286,257.8516,256.5131,257.216,49955.0
2019-08-06 11:00:00,267.07,267.07,265.36,266.14,52100.0,257.1775,257.1775,255.5308,256.2819,52100.0
2019-08-06 11:30:00,266.2,266.91,264.87,266.79,30442.0,256.3397,257.0234,255.059,256.9079,30442.0
2019-08-06 12:00:00,266.99,267.3,265.89,266.14,38737.0,257.1005,257.399,256.0412,256.2819,38737.0
2019-08-06 12:30:00,266.17,266.99,265.93,266.74,21524.0,256.3108,257.1005,256.0797,256.8597,21524.0
2019-08-06 13:00:00,266.86,268.17,266.86,267.94,14772.0,256.9753,258.2368,256.9753,258.0153,14772.0
2019-08-06 13:30:00,268.01,269.4,267.88,269.29,27552.0,258.0827,259.4212,257.9575,259.3153,27552.0
2019-08-06 14:00:00,269.16,270.22,268.62,270.22,24679.0,259.1901,260.2108,258.6701,260.2108,24679.0
2019-08-06 14:30:00,270.19,270.65,269.85,269.98,39528.0,260.1819,260.6249,259.8545,259.9797,39528.0
2019-08-06 15:00:00,270.08,270.28,269.56,269.73,32694.0,260.076,260.2686,259.5753,259.739,32694.0
2019-08-06 15:30:00,269.79,270.62,269.34,270.08,121871.0,259.7967,260.596,259.3634,260.076,121871.0
2019-08-07 09:30:00,265.75,267.29,263.8,265.51,84986.0,255.9064,257.3894,254.0286,255.6753,84986.0
2019-08-07 10:00:00,265.35,268.83,264.94,267.39,46581.0,255.5212,258.8723,255.1264,257.4856,46581.0
2019-08-07 10:30:00,267.15,268.85,266.85,268.73,42365.0,257.2545,258.8916,256.9656,258.776,42365.0
2019-08-07 11:00:00,268.63,268.89,266.65,266.74,48091.0,258.6797,258.9301,256.7731,256.8597,48091.0
2019-08-07 11:30:00,266.75,267.29,265.75,265.94,47899.0,256.8694,257.3894,255.9064,256.0894,47899.0
2019-08-07 12:00:00,265.96,266.05,264.75,264.75,30970.0,256.1086,256.1953,254.9434,254.9434,30970.0
2019-08-07 12:30:00,264.75,265.89,264.61,265.19,66052.0,254.9434,256.0412,254.8086,255.3671,66052.0
2019-08-07 13:00:00,265.3,266.21,265.3,266.15,42897.0,255.4731,256.3494,255.4731,256.2916,42897.0
2019-08-07 13:30:00,266.16,268.13,266.16,267.49,57121.0,256.3012,258.1982,256.3012,257.5819,57121.0
2019-08-07 14:00:00,267.54,267.89,266.42,267.37,20064.0,257.6301,257.9671,256.5516,257.4664,20064.0
2019-08-07 14:30:00,267.26,268.91,267.14,268.91,22872.0,257.3605,258.9493,257.2449,258.9493,22872.0
2019-08-07 15:00:00,268.88,269.3,268.08,269.28,50330.0,258.9205,259.3249,258.1501,259.3056,50330.0
2019-08-07 15:30:00,269.23,269.49,268.14,268.56,87628.0,259.2575,259.5079,258.2079,258.6123,87628.0
2019-08-08 09:30:00,270.86,273.01,270.63,273.01,46644.0,260.8271,262.8975,260.6056,262.8975,46644.0
2019-08-08 10:00:00,273.03,274.08,272.78,274.0,46517.0,262.9167,263.9278,262.676,263.8508,46517.0
2019-08-08 10:30:00,274.0,274.48,273.35,274.46,51019.0,263.8508,264.313,263.2249,264.2938,51019.0
2019-08-08 11:00:00,274.31,274.8,273.67,274.56,24116.0,264.1493,264.6212,263.533,264.3901,24116.0
2019-08-08 11:30:00,274.71,275.72,274.71,275.41,23449.0,264.5345,265.5071,264.5345,265.2086,23449.0
2019-08-08 12:00:00,275.5,275.74,274.81,275.34,20057.0,265.2952,265.5264,264.6308,265.1412,20057.0
2019-08-08 12:30:00,275.32,276.09,275.21,276.03,39731.0,265.1219,265.8634,265.016,265.8056,39731.0
2019-08-08 13:00:00,276.09,276.23,275.59,275.7,25812.0,265.8634,265.9982,265.3819,265.4878,25812.0
2019-08-08 13:30:00,275.7,276.21,275.7,275.98,13495.0,265.4878,265.9789,265.4878,265.7575,13495.0
2019-08-08 14:00:00,275.92,275.96,275.2,275.35,21214.0,265.6997,265.7382,265.0064,265.1508,21214.0
2019-08-08 14:30:00,275.29,275.87,275.18,275.57,16219.0,265.093,265.6515,264.9871,265.3627,16219.0
2019-08-08 15:00:00,275.49,275.98,275.19,275.49,26235.0,265.2856,265.7575,264.9967,265.2856,26235.0
2019-08-08 15:30:00,275.41,276.83,275.4,276.77,119719.0,265.2086,266.576,265.1989,266.5182,119719.0
2019-08-09 09:30:00,276.08,277.62,275.83,277.38,61231.0,265.8538,267.3367,265.613,267.1056,61231.0
2019-08-09 10:00:00,277.48,277.85,276.47,277.25,50565.0,267.2019,267.5582,266.2293,266.9804,50565.0
2019-08-09 10:30:00,277.28,277.51,275.7,277.21,78018.0,267.0093,267.2308,265.4878,266.9419,78018.0
2019-08-09 11:00:00,277.18,277.25,275.13,275.13,45036.0,266.913,266.9804,264.939,264.939,45036.0
2019-08-09 11:30:00,275.18,275.53,274.51,274.83,52159.0,264.9871,265.3241,264.3419,264.6501,52159.0
2019-08-09 12:00:00,274.99,275.75,274.72,274.98,48780.0,264.8041,265.536,264.5441,264.7945,48780.0
2019-08-09 12:30:00,274.79,277.22,274.57,276.48,57124.0,264.6115,266.9515,264.3997,266.2389,57124.0
2019-08-09 13:00:00,276.62,278.03,276.39,277.25,76832.0,266.3738,267.7315,266.1523,266.9804,76832.0
2019-08-09 13:30:00,277.2,278.31,277.19,277.3,38010.0,266.9323,268.0012,266.9226,267.0286,38010.0
2019-08-09 14:00:00,277.19,277.69,276.4,277.57,92780.0,266.9226,267.4041,266.1619,267.2886,92780.0
2019-08-09 14:30:00,277.59,278.05,277.36,277.53,25771.0,267.3078,267.7508,267.0863,267.2501,25771.0
2019-08-09 15:00:00,277.48,278.82,277.48,278.53,27840.0,267.2019,268.4923,267.2019,268.213,27840.0
2019-08-09 15:30:00,278.54,278.65,276.29,276.57,113138.0,268.2226,268.3286,266.056,266.3256,113138.0
2019-08-12 09:30:00,274.62,275.95,272.7,274.14,38725.0,264.4478,265.7286,262.599,263.9856,38725.0
2019-08-12 10:00:00,274.16,275.53,273.13,275.23,44179.0,264.0049,265.3241,263.013,265.0352,44179.0
2019-08-12 10:30:00,275.36,275.65,274.21,275.06,36907.0,265.1604,265.4397,264.053,264.8715,36907.0
2019-08-12 11:00:00,275.16,275.16,273.92,274.6,76589.0,264.9678,264.9678,263.7738,264.4286,76589.0
2019-08-12 11:30:00,274.61,275.92,273.92,275.88,56524.0,264.4382,265.6997,263.7738,265.6612,56524.0
2019-08-12 12:00:00,275.8,275.8,275.2,275.73,26065.0,265.5841,265.5841,265.0064,265.5167,26065.0
2019-08-12 12:30:00,275.74,276.22,274.74,274.94,22525.0,265.5264,265.9886,264.5634,264.756,22525.0
2019-08-12 13:00:00,274.79,274.88,274.21,274.43,22908.0,264.6115,264.6982,264.053,264.2649,22908.0
2019-08-12 13:30:00,274.34,274.34,273.06,273.35,20425.0,264.1782,264.1782,262.9456,263.2249,20425.0
2019-08-12 14:00:00,273.34,273.46,272.44,272.44,27737.0,263.2153,263.3308,262.3486,262.3486,27737.0
2019-08-12 14:30:00,272.5,273.34,271.49,271.7,42472.0,262.4064,263.2153,261.4338,261.636,42472.0
2019-08-12 15:00:00,271.76,272.43,271.75,271.98,27761.0,261.6938,262.339,261.6841,261.9056,27761.0
2019-08-12 15:30:00,272.04,272.95,272.04,272.57,74391.0,261.9634,262.8397,261.9634,262.4738,74391.0
2019-08-13 09:30:00,272.38,276.9,271.87,275.89,76664.0,262.2908,266.6434,261.7997,265.6708,76664.0
2019-08-13 10:00:00,275.73,278.15,275.0,277.94,52190.0,265.5167,267.8471,264.8138,267.6449,52190.0
2019-08-13 10:30:00,277.94,278.18,276.62,276.62,24893.0,267.6449,267.876,266.3738,266.3738,24893.0
2019-08-13 11:00:00,276.56,277.79,275.16,275.66,24490.0,266.316,267.5004,264.9678,265.4493,24490.0
2019-08-13 11:30:00,275.37,277.23,274.96,277.14,76101.0,265.1701,266.9612,264.7752,266.8745,76101.0
2019-08-13 12:00:00,277.4,278.27,276.94,277.56,15145.0,267.1249,267.9626,266.6819,267.2789,15145.0
2019-08-13 12:30:00,277.59,277.74,277.3,277.74,18768.0,267.3078,267.4523,267.0286,267.4523,18768.0
2019-08-13 13:00:00,277.51,278.02,276.96,277.72,17521.0,267.2308,267.7219,266.7012,267.433,17521.0
2019-08-13 13:30:00,277.87,278.62,277.8,278.42,25409.0,267.5775,268.2997,267.5101,268.1071,25409.0
2019-08-13 14:00:00,278.47,279.11,278.11,278.97,32577.0,268.1552,268.7715,267.8086,268.6367,32577.0
2019-08-13 14:30:00,278.92,279.54,278.9,279.03,51646.0,268.5886,269.1856,268.5693,268.6945,51646.0
2019-08-13 15:00:00,278.99,279.34,278.46,278.97,38291.0,268.656,268.993,268.1456,268.6367,38291.0
2019-08-13 15:30:00,278.93,279.33,278.73,279.2,210454.0,268.5982,268.9834,268.4056,268.8582,210454.0
2019-08-14 09:30:00,274.91,276.33,273.1,274.27,56586.0,264.7271,266.0945,262.9841,264.1108,56586.0
2019-08-14 10:00:00,274.27,274.27,272.74,273.3,48123.0,264.1108,264.1108,262.6375,263.1767,48123.0
2019-08-14 10:30:00,273.36,273.36,271.58,271.63,43230.0,263.2345,263.2345,261.5204,261.5686,43230.0
2019-08-14 11:00:00,271.62,271.62,270.4,270.52,43518.0,261.559,261.559,260.3842,260.4997,43518.0
2019-08-14 11:30:00,270.53,271.53,268.63,268.69,53042.0,260.5093,261.4723,258.6797,258.7375,53042.0
2019-08-14 12:00:00,268.64,268.64,267.49,267.8,31347.0,258.6893,258.6893,257.5819,257.8805,31347.0
2019-08-14 12:30:00,268.18,268.63,267.49,267.61,44011.0,258.2464,258.6797,257.5819,257.6975,44011.0
2019-08-14 13:00:00,267.54,269.67,267.32,269.33,24606.0,257.6301,259.6812,257.4182,259.3538,24606.0
2019-08-14 13:30:00,269.25,271.0,269.25,270.37,36942.0,259.2768,260.9619,259.2768,260.3553,36942.0
2019-08-14 14:00:00,270.36,270.77,269.76,269.76,33708.0,260.3456,260.7404,259.7679,259.7679,33708.0
2019-08-14 14:30:00,269.9,269.94,268.55,269.19,20286.0,259.9027,259.9412,258.6027,259.219,20286.0
2019-08-14 15:00:00,269.12,270.28,268.65,269.52,38205.0,259.1516,260.2686,258.699,259.5367,38205.0
2019-08-14 15:30:00,269.42,269.42,267.67,267.75,139781.0,259.4405,259.4405,257.7553,257.8323,139781.0
2019-08-15 09:30:00,269.6,270.37,267.11,269.73,57570.0,259.6138,260.3553,257.216,259.739,57570.0
2019-08-15 10:00:00,269.41,270.69,268.89,268.97,43309.0,259.4308,260.6634,258.9301,259.0071,43309.0
2019-08-15 10:30:00,268.95,270.09,268.64,269.01,38553.0,258.9879,260.0856,258.6893,259.0456,38553.0
2019-08-15 11:00:00,269.0,269.0,267.47,268.31,24731.0,259.036,259.036,257.5627,258.3716,24731.0
2019-08-15 11:30:00,268.54,269.72,268.54,269.55,14570.0,258.593,259.7293,258.593,259.5656,14570.0
2019-08-15 12:00:00,269.58,270.11,268.75,268.77,27767.0,259.5945,260.1049,258.7953,258.8145,27767.0
2019-08-15 12:30:00,268.77,269.16,268.26,268.76,20906.0,258.8145,259.1901,258.3234,258.8049,20906.0
2019-08-15 13:00:00,268.68,269.0,268.19,268.36,26126.0,258.7279,259.036,258.256,258.4197,26126.0
2019-08-15 13:30:00,268.28,268.62,265.88,266.29,52272.0,258.3427,258.6701,256.0316,256.4264,52272.0
2019-08-15 14:00:00,266.2,267.55,265.98,267.35,143115.0,256.3397,257.6397,256.1279,257.4471,143115.0
2019-08-15 14:30:00,267.34,267.88,266.95,267.57,61718.0,257.4375,257.9575,257.0619,257.659,61718.0
2019-08-15 15:00:00,267.57,268.63,267.45,268.3,69120.0,257.659,258.6797,257.5434,258.3619,69120.0
2019-08-15 15:30:00,268.24,269.49,268.18,268.35,104964.0,258.3042,259.5079,258.2464,258.4101,104964.0
2019-08-16 09:30:00,270.8,274.44,269.16,271.96,104900.0,260.7693,264.2745,259.1901,261.8864,104900.0
2019-08-16 10:00:00,272.02,272.57,270.93,271.38,28485.0,261.9441,262.4738,260.8945,261.3279,28485.0
2019-08-16 10:30:00,271.43,273.55,271.43,273.55,39794.0,261.376,263.4175,261.376,263.4175,39794.0
2019-08-16 11:00:00,273.55,273.69,272.15,272.31,32661.0,263.4175,263.5523,262.0693,262.2234,32661.0
2019-08-16 11:30:00,272.29,272.29,271.54,271.89,22253.0,262.2041,262.2041,261.4819,261.819,22253.0
2019-08-16 12:00:00,271.88,272.17,271.2,271.5,46998.0,261.8093,262.0886,261.1545,261.4434,46998.0
2019-08-16 12:30:00,271.47,272.38,271.47,271.69,14317.0,261.4145,262.2908,261.4145,261.6264,14317.0
2019-08-16 13:00:00,271.77,272.3,271.34,272.2,24935.0,261.7034,262.2138,261.2893,262.1175,24935.0
2019-08-16 13:30:00,272.16,272.16,271.44,271.81,22848.0,262.079,262.079,261.3856,261.7419,22848.0
2019-08-16 14:00:00,271.7,271.85,271.42,271.68,22691.0,261.636,261.7804,261.3664,261.6167,22691.0
2019-08-16 14:30:00,271.61,271.84,270.88,270.95,35407.0,261.5493,261.7708,260.8464,260.9138,35407.0
2019-08-16 15:00:00,270.85,271.56,270.85,270.93,63026.0,260.8175,261.5012,260.8175,260.8945,63026.0
2019-08-16 15:30:00,270.9,271.41,270.46,270.69,154770.0,260.8656,261.3567,260.4419,260.6634,154770.0
2019-08-19 09:30:00,274.85,275.96,271.7,272.53,100037.0,264.6693,265.7382,261.636,262.4353,100037.0
2019-08-19 10:00:00,272.49,272.84,271.65,272.68,32865.0,262.3967,262.7338,261.5879,262.5797,32865.0
2019-08-19 10:30:00,272.76,273.87,272.67,273.75,53633.0,262.6567,263.7256,262.5701,263.6101,53633.0
2019-08-19 11:00:00,273.63,274.05,273.28,273.71,31276.0,263.4945,263.899,263.1575,263.5715,31276.0
2019-08-19 11:30:00,273.76,274.52,273.62,274.12,32054.0,263.6197,264.3515,263.4849,263.9664,32054.0
2019-08-19 12:00:00,274.1,274.1,273.75,273.92,22800.0,263.9471,263.9471,263.6101,263.7738,22800.0
2019-08-19 12:30:00,273.9,274.29,273.71,274.05,24618.0,263.7545,264.1301,263.5715,263.899,24618.0
2019-08-19 13:00:00,274.04,274.12,273.76,273.82,31575.0,263.8893,263.9664,263.6197,263.6775,31575.0
2019-08-19 13:30:00,273.79,274.03,273.67,273.72,21589.0,263.6486,263.8797,263.533,263.5812,21589.0
2019-08-19 14:00:00,273.62,273.74,273.32,273.74,22194.0,263.4849,263.6004,263.196,263.6004,22194.0
2019-08-19 14:30:00,273.65,273.87,273.48,273.62,38158.0,263.5138,263.7256,263.3501,263.4849,38158.0
2019-08-19 15:00:00,273.63,274.13,273.46,273.82,48216.0,263.4945,263.976,263.3308,263.6775,48216.0
2019-08-19 15:30:00,273.79,274.88,273.7,274.23,167252.0,263.6486,264.6982,263.5619,264.0723,167252.0
2019-08-20 09:30:00,273.22,274.53,271.85,272.7,32422.0,263.0997,264.3612,261.7804,262.599,32422.0
2019-08-20 10:00:00,272.52,273.08,271.22,272.73,79266.0,262.4256,262.9649,261.1738,262.6278,79266.0
2019-08-20 10:30:00,272.75,273.75,272.02,273.55,56077.0,262.6471,263.6101,261.9441,263.4175,56077.0
2019-08-20 11:00:00,273.45,274.61,273.17,274.46,29401.0,263.3212,264.4382,263.0516,264.2938,29401.0
2019-08-20 11:30:00,274.52,274.57,273.78,273.97,38025.0,264.3515,264.3997,263.639,263.8219,38025.0
2019-08-20 12:00:00,274.0,274.25,273.95,274.01,39856.0,263.8508,264.0915,263.8027,263.8604,39856.0
2019-08-20 12:30:00,274.06,274.17,273.6,274.12,13363.0,263.9086,264.0145,263.4656,263.9664,13363.0
2019-08-20 13:00:00,274.01,274.6,273.95,274.6,48789.0,263.8604,264.4286,263.8027,264.4286,48789.0
2019-08-20 13:30:00,274.58,274.58,273.67,274.14,21601.0,264.4093,264.4093,263.533,263.9856,21601.0
2019-08-20 14:00:00,274.11,274.14,272.83,273.29,43175.0,263.9567,263.9856,262.7241,263.1671,43175.0
2019-08-20 14:30:00,273.28,273.68,272.96,273.16,16770.0,263.1575,263.5427,262.8493,263.0419,16770.0
2019-08-20 15:00:00,273.17,273.51,272.91,273.51,21371.0,263.0516,263.379,262.8012,263.379,21371.0
2019-08-20 15:30:00,273.54,274.04,272.78,272.79,118981.0,263.4078,263.8893,262.676,262.6856,118981.0
2019-08-21 09:30:00,275.37,277.59,274.54,276.83,49619.0,265.1701,267.3078,264.3708,266.576,49619.0
2019-08-21 10:00:00,276.88,277.07,276.15,276.51,36225.0,266.6241,266.8071,265.9212,266.2678,36225.0
2019-08-21 10:30:00,276.56,277.03,276.28,276.63,27897.0,266.316,266.7686,266.0464,266.3834,27897.0
2019-08-21 11:00:00,276.56,277.3,276.29,277.19,24631.0,266.316,267.0286,266.056,266.9226,24631.0
2019-08-21 11:30:00,277.04,277.83,277.04,277.69,15800.0,266.7782,267.5389,266.7782,267.4041,15800.0
2019-08-21 12:00:00,277.58,277.66,277.1,277.37,15894.0,267.2982,267.3752,266.836,267.096,15894.0
2019-08-21 12:30:00,277.35,277.43,276.7,276.79,11066.0,267.0767,267.1538,266.4508,266.5375,11066.0
2019-08-21 13:00:00,276.66,276.71,275.43,275.46,40762.0,266.4123,266.4604,265.2278,265.2567,40762.0
2019-08-21 13:30:00,275.43,275.87,275.0,275.61,48436.0,265.2278,265.6515,264.8138,265.4012,48436.0
2019-08-21 14:00:00,275.63,276.74,274.76,276.62,38974.0,265.4204,266.4893,264.5827,266.3738,38974.0
2019-08-21 14:30:00,276.67,276.67,275.65,275.79,15561.0,266.4219,266.4219,265.4397,265.5745,15561.0
2019-08-21 15:00:00,275.8,276.13,275.61,275.76,29048.0,265.5841,265.9019,265.4012,265.5456,29048.0
2019-08-21 15:30:00,275.69,276.45,275.6,276.25,80561.0,265.4782,266.2101,265.3915,266.0175,80561.0
2019-08-22 09:30:00,277.0,277.52,275.97,277.12,79378.0,266.7397,267.2404,265.7478,266.8552,79378.0
2019-08-22 10:00:00,277.01,277.13,274.69,275.0,35312.0,266.7493,266.8649,264.5152,264.8138,35312.0
2019-08-22 10:30:00,274.68,274.76,271.6,271.7,86810.0,264.5056,264.5827,261.5397,261.636,86810.0
2019-08-22 11:00:00,271.81,274.56,271.65,273.99,47418.0,261.7419,264.3901,261.5879,263.8412,47418.0
2019-08-22 11:30:00,273.97,274.51,272.98,273.62,48592.0,263.8219,264.3419,262.8686,263.4849,48592.0
2019-08-22 12:00:00,273.65,274.65,273.6,274.5,46112.0,263.5138,264.4767,263.4656,264.3323,46112.0
2019-08-22 12:30:00,274.52,275.21,274.39,274.95,45520.0,264.3515,265.016,264.2264,264.7656,45520.0
2019-08-22 13:00:00,274.92,276.29,274.56,275.91,51893.0,264.7367,266.056,264.3901,265.6901,51893.0
2019-08-22 13:30:00,275.95,276.16,275.61,276.16,40973.0,265.7286,265.9308,265.4012,265.9308,40973.0
2019-08-22 14:00:00,276.15,276.33,275.67,275.67,40033.0,265.9212,266.0945,265.4589,265.4589,40033.0
2019-08-22 14:30:00,275.65,276.76,275.65,276.58,40328.0,265.4397,266.5086,265.4397,266.3352,40328.0
2019-08-22 15:00:00,276.61,276.61,275.91,276.25,98495.0,266.3641,266.3641,265.6901,266.0175,98495.0
2019-08-22 15:30:00,276.2,278.0,275.63,276.05,164596.0,265.9693,267.7026,265.4204,265.8249,164596.0
2019-08-23 09:30:00,290.37,290.5,284.11,288.66,319571.0,279.6144,279.7396,273.5863,277.9678,319571.0
2019-08-23 10:00:00,288.41,293.2,287.23,293.16,259660.0,277.727,282.3396,276.5908,282.3011,259660.0
2019-08-23 10:30:00,293.23,295.78,292.45,292.6,143458.0,282.3685,284.8241,281.6174,281.7618,143458.0
2019-08-23 11:00:00,292.81,293.15,288.6,290.32,190259.0,281.9641,282.2915,277.91,279.5663,190259.0
2019-08-23 11:30:00,290.32,290.34,286.5,286.62,101437.0,279.5663,279.5856,275.8878,276.0034,101437.0
2019-08-23 12:00:00,286.61,286.75,284.52,284.79,96898.0,275.9937,276.1285,273.9811,274.2411,96898.0
2019-08-23 12:30:00,284.72,286.73,283.72,285.14,80275.0,274.1737,276.1093,273.2108,274.5782,80275.0
2019-08-23 13:00:00,284.91,285.27,283.24,283.24,73104.0,274.3567,274.7034,272.7485,272.7485,73104.0
2019-08-23 13:30:00,283.25,284.76,283.05,283.92,77502.0,272.7582,274.2122,272.5656,273.4034,77502.0
2019-08-23 14:00:00,283.92,284.55,283.49,284.0,103900.0,273.4034,274.01,272.9893,273.4804,103900.0
2019-08-23 14:30:00,283.9,283.92,282.03,282.15,57362.0,273.3841,273.4034,271.5834,271.6989,57362.0
2019-08-23 15:00:00,282.11,282.56,279.86,280.04,130012.0,271.6604,272.0937,269.4937,269.6671,130012.0
2019-08-23 15:30:00,280.06,280.2,277.99,278.55,417287.0,269.6863,269.8212,267.693,268.2323,417287.0
2019-08-26 09:30:00,280.0,280.0,275.61,277.55,269508.0,269.6286,269.6286,265.4012,267.2693,269508.0
2019-08-26 10:00:00,277.6,278.39,275.61,276.11,105468.0,267.3175,268.0782,265.4012,265.8827,105468.0
2019-08-26 10:30:00,276.09,277.49,275.88,276.83,75373.0,265.8634,267.2115,265.6612,266.576,75373.0
2019-08-26 11:00:00,276.82,278.12,276.64,277.23,70359.0,266.5664,267.8182,266.393,266.9612,70359.0
2019-08-26 11:30:00,277.18,277.86,276.68,277.12,47278.0,266.913,267.5678,266.4315,266.8552,47278.0
2019-08-26 12:00:00,277.12,279.0,276.98,278.83,99109.0,266.8552,268.6656,266.7204,268.5019,99109.0
2019-08-26 12:30:00,278.92,280.45,278.57,280.07,92382.0,268.5886,270.0619,268.2515,269.696,92382.0
2019-08-26 13:00:00,280.12,280.29,279.61,279.82,77709.0,269.7441,269.9078,269.253,269.4552,77709.0
2019-08-26 13:30:00,279.74,279.74,278.81,279.3,85968.0,269.3782,269.3782,268.4826,268.9545,85968.0
2019-08-26 14:00:00,279.26,279.27,278.57,279.13,74906.0,268.916,268.9256,268.2515,268.7908,74906.0
2019-08-26 14:30:00,279.24,280.27,279.18,280.27,78115.0,268.8967,269.8886,268.8389,269.8886,78115.0
2019-08-26 15:00:00,280.22,281.27,280.19,280.94,82935.0,269.8404,270.8515,269.8115,270.5337,82935.0
2019-08-26 15:30:00,280.95,282.9,280.8,282.89,185359.0,270.5434,272.4211,270.3989,272.4115,185359.0
2019-08-27 09:30:00,283.29,284.3,281.36,283.93,104269.0,272.7967,273.7693,270.9382,273.413,104269.0
2019-08-27 10:00:00,283.89,284.41,283.17,283.79,53049.0,273.3745,273.8752,272.6811,273.2782,53049.0
2019-08-27 10:30:00,283.56,284.03,283.29,283.66,51720.0,273.0567,273.5093,272.7967,273.153,51720.0
2019-08-27 11:00:00,283.49,284.04,282.15,283.18,74935.0,272.9893,273.5189,271.6989,272.6908,74935.0
2019-08-27 11:30:00,282.96,283.46,282.61,282.81,28224.0,272.4789,272.9604,272.1419,272.3345,28224.0
2019-08-27 12:00:00,282.84,283.33,282.46,282.92,38059.0,272.3634,272.8352,271.9974,272.4404,38059.0
2019-08-27 12:30:00,282.96,283.0,281.77,281.77,25188.0,272.4789,272.5174,271.333,271.333,25188.0
2019-08-27 13:00:00,281.63,282.47,281.56,282.46,20904.0,271.1982,272.0071,271.1308,271.9974,20904.0
2019-08-27 13:30:00,282.57,283.67,282.4,283.17,36452.0,272.1034,273.1626,271.9397,272.6811,36452.0
2019-08-27 14:00:00,283.21,283.72,282.84,283.24,49811.0,272.7197,273.2108,272.3634,272.7485,49811.0
2019-08-27 14:30:00,283.19,284.76,282.97,284.26,90226.0,272.7004,274.2122,272.4886,273.7308,90226.0
2019-08-27 15:00:00,284.27,284.99,283.85,283.96,115828.0,273.7404,274.4337,273.336,273.4419,115828.0
2019-08-27 15:30:00,283.94,284.87,283.01,283.21,230101.0,273.4226,274.3182,272.5271,272.7197,230101.0
2019-08-28 09:30:00,280.7,281.45,276.31,276.31,80266.0,270.3026,271.0249,266.0752,266.0752,80266.0
2019-08-28 10:00:00,276.31,276.91,273.8,273.92,81717.0,266.0752,266.653,263.6582,263.7738,81717.0
2019-08-28 10:30:00,274.0,275.35,273.8,274.88,88453.0,263.8508,265.1508,263.6582,264.6982,88453.0
2019-08-28 11:00:00,274.87,277.37,274.79,277.3,70623.0,264.6886,267.096,264.6115,267.0286,70623.0
2019-08-28 11:30:00,277.47,279.53,277.44,278.78,37356.0,267.1923,269.176,267.1634,268.4538,37356.0
2019-08-28 12:00:00,278.86,279.62,278.66,279.25,33051.0,268.5308,269.2626,268.3382,268.9063,33051.0
2019-08-28 12:30:00,279.29,280.13,278.93,280.13,22819.0,268.9449,269.7537,268.5982,269.7537,22819.0
2019-08-28 13:00:00,279.99,279.99,279.3,279.78,30539.0,269.6189,269.6189,268.9545,269.4167,30539.0
2019-08-28 13:30:00,279.85,280.69,279.44,280.67,29119.0,269.4841,270.293,269.0893,270.2737,29119.0
2019-08-28 14:00:00,280.72,280.89,280.11,280.64,19231.0,270.3219,270.4856,269.7345,270.2449,19231.0
2019-08-28 14:30:00,280.71,282.4,280.65,282.23,29726.0,270.3123,271.9397,270.2545,271.776,29726.0
2019-08-28 15:00:00,282.18,282.98,282.02,282.2,69559.0,271.7278,272.4982,271.5737,271.7471,69559.0
2019-08-28 15:30:00,282.1,282.42,281.21,281.94,189177.0,271.6508,271.9589,270.7937,271.4967,189177.0
2019-08-29 09:30:00,284.77,287.0,283.35,285.83,100756.0,274.2219,276.3693,272.8545,275.2426,100756.0
2019-08-29 10:00:00,285.83,286.27,284.91,286.15,65435.0,275.2426,275.6663,274.3567,275.5508,65435.0
2019-08-29 10:30:00,286.14,286.14,284.11,285.9,32114.0,275.5411,275.5411,273.5863,275.31,32114.0
2019-08-29 11:00:00,285.8,286.94,285.78,286.94,33059.0,275.2137,276.3115,275.1945,276.3115,33059.0
2019-08-29 11:30:00,286.89,288.1,286.88,287.11,47075.0,276.2634,277.4285,276.2537,276.4752,47075.0
2019-08-29 12:00:00,286.98,287.18,286.33,286.77,32807.0,276.35,276.5426,275.7241,276.1478,32807.0
2019-08-29 12:30:00,286.77,287.4,286.74,287.14,42941.0,276.1478,276.7545,276.1189,276.5041,42941.0
2019-08-29 13:00:00,287.08,287.92,287.08,287.74,31056.0,276.4463,277.2552,276.4463,277.0819,31056.0
2019-08-29 13:30:00,287.74,288.32,287.63,288.32,23670.0,277.0819,277.6404,276.9759,277.6404,23670.0
2019-08-29 14:00:00,288.32,288.6,287.42,287.47,42540.0,277.6404,277.91,276.7737,276.8219,42540.0
2019-08-29 14:30:00,287.56,287.67,286.88,287.2,31565.0,276.9085,277.0145,276.2537,276.5619,31565.0
2019-08-29 15:00:00,287.15,287.48,286.55,286.66,39282.0,276.5137,276.8315,275.9359,276.0419,39282.0
2019-08-29 15:30:00,286.63,287.54,286.63,286.93,149748.0,276.013,276.8893,276.013,276.3019,149748.0
2019-08-30 09:30:00,287.25,288.09,286.05,287.39,68273.0,276.61,277.4189,275.4545,276.7448,68273.0
2019-08-30 10:00:00,287.38,288.1,286.14,286.42,33958.0,276.7352,277.4285,275.5411,275.8108,33958.0
2019-08-30 10:30:00,286.58,287.26,286.45,286.45,26371.0,275.9648,276.6196,275.8396,275.8396,26371.0
2019-08-30 11:00:00,286.45,286.45,283.97,284.18,55153.0,275.8396,275.8396,273.4515,273.6537,55153.0
2019-08-30 11:30:00,284.19,285.89,284.16,285.58,20659.0,273.6634,275.3004,273.6345,275.0019,20659.0
2019-08-30 12:00:00,285.66,286.76,285.45,286.56,24251.0,275.0789,276.1382,274.8767,275.9456,24251.0
2019-08-30 12:30:00,286.57,287.3,286.57,287.06,20347.0,275.9552,276.6582,275.9552,276.4271,20347.0
2019-08-30 13:00:00,287.04,287.04,285.96,286.07,9876.0,276.4078,276.4078,275.3678,275.4737,9876.0
2019-08-30 13:30:00,286.12,286.68,286.12,286.42,13577.0,275.5219,276.0611,275.5219,275.8108,13577.0
2019-08-30 14:00:00,286.44,287.1,286.43,286.93,10362.0,275.83,276.4656,275.8204,276.3019,10362.0
2019-08-30 14:30:00,287.01,287.15,286.11,286.29,27576.0,276.3789,276.5137,275.5122,275.6856,27576.0
2019-08-30 15:00:00,286.28,287.23,285.84,287.11,36050.0,275.6759,276.5908,275.2522,276.4752,36050.0
2019-08-30 15:30:00,287.11,288.99,287.11,288.4,142604.0,276.4752,278.2856,276.4752,277.7174,142604.0
2019-09-03 09:30:00,285.31,289.0,284.48,288.04,99908.0,274.7419,278.2952,273.9426,277.3708,99908.0
2019-09-03 10:00:00,287.78,287.79,284.72,285.73,75763.0,277.1204,277.13,274.1737,275.1463,75763.0
2019-09-03 10:30:00,285.78,286.72,284.92,286.16,41084.0,275.1945,276.0996,274.3663,275.5604,41084.0
2019-09-03 11:00:00,286.04,286.15,284.94,285.53,61653.0,275.4448,275.5508,274.3856,274.9537,61653.0
2019-09-03 11:30:00,285.44,285.96,284.98,285.4,28602.0,274.8671,275.3678,274.4241,274.8285,28602.0
2019-09-03 12:00:00,285.3,285.57,283.82,284.25,55731.0,274.7322,274.9922,273.3071,273.7211,55731.0
2019-09-03 12:30:00,284.28,284.8,283.73,283.81,27985.0,273.75,274.2508,273.2204,273.2974,27985.0
2019-09-03 13:00:00,283.79,283.99,282.89,283.02,21360.0,273.2782,273.4708,272.4115,272.5367,21360.0
2019-09-03 13:30:00,283.02,283.02,282.14,282.52,55247.0,272.5367,272.5367,271.6893,272.0552,55247.0
2019-09-03 14:00:00,282.43,283.37,282.38,283.17,44003.0,271.9686,272.8737,271.9204,272.6811,44003.0
2019-09-03 14:30:00,283.19,283.64,282.96,283.34,31272.0,272.7004,273.1337,272.4789,272.8448,31272.0
2019-09-03 15:00:00,283.39,283.82,282.98,283.58,34306.0,272.893,273.3071,272.4982,273.076,34306.0
2019-09-03 15:30:00,283.63,284.43,283.54,284.2,106708.0,273.1241,273.8945,273.0374,273.673,106708.0
2019-09-04 09:30:00,285.62,285.62,282.26,283.71,106849.0,275.0404,275.0404,271.8048,273.2011,106849.0
2019-09-04 10:00:00,283.75,283.87,281.62,283.27,43353.0,273.2397,273.3552,271.1886,272.7774,43353.0
2019-09-04 10:30:00,283.33,284.75,283.26,284.68,37859.0,272.8352,274.2026,272.7678,274.1352,37859.0
2019-09-04 11:00:00,284.58,285.77,284.58,285.77,22197.0,274.0389,275.1848,274.0389,275.1848,22197.0
2019-09-04 11:30:00,285.74,285.94,285.24,285.39,26025.0,275.1559,275.3485,274.6745,274.8189,26025.0
2019-09-04 12:00:00,285.38,285.81,285.0,285.1,20193.0,274.8093,275.2234,274.4434,274.5397,20193.0
2019-09-04 12:30:00,285.07,285.94,284.74,285.78,47922.0,274.5108,275.3485,274.193,275.1945,47922.0
2019-09-04 13:00:00,285.72,286.4,285.68,286.08,16410.0,275.1367,275.7915,275.0982,275.4834,16410.0
2019-09-04 13:30:00,286.06,286.15,285.05,285.12,14666.0,275.4641,275.5508,274.4915,274.5589,14666.0
2019-09-04 14:00:00,285.12,285.48,284.67,284.97,13513.0,274.5589,274.9056,274.1256,274.4145,13513.0
2019-09-04 14:30:00,285.05,285.7,285.01,285.48,16593.0,274.4915,275.1174,274.453,274.9056,16593.0
2019-09-04 15:00:00,285.48,285.95,285.48,285.81,24992.0,274.9056,275.3582,274.9056,275.2234,24992.0
2019-09-04 15:30:00,285.82,286.4,285.82,286.31,65778.0,275.233,275.7915,275.233,275.7048,65778.0
2019-09-05 09:30:00,289.55,289.55,287.16,288.71,51689.0,278.8248,278.8248,276.5233,278.0159,51689.0
2019-09-05 10:00:00,288.72,291.96,288.69,291.34,98592.0,278.0256,281.1456,277.9967,280.5485,98592.0
2019-09-05 10:30:00,291.48,292.85,290.99,291.22,58667.0,280.6833,282.0026,280.2115,280.433,58667.0
2019-09-05 11:00:00,291.32,291.84,290.2,290.28,30378.0,280.5293,281.03,279.4507,279.5278,30378.0
2019-09-05 11:30:00,290.32,290.45,289.1,289.36,22309.0,279.5663,279.6915,278.3915,278.6419,22309.0
2019-09-05 12:00:00,289.28,290.25,289.27,290.19,21175.0,278.5648,279.4989,278.5552,279.4411,21175.0
2019-09-05 12:30:00,290.22,291.17,290.21,291.09,40257.0,279.47,280.3848,279.4604,280.3078,40257.0
2019-09-05 13:00:00,291.08,291.31,290.74,291.21,19378.0,280.2981,280.5196,279.9707,280.4233,19378.0
2019-09-05 13:30:00,291.17,291.2,290.27,290.87,27280.0,280.3848,280.4137,279.5182,280.0959,27280.0
2019-09-05 14:00:00,290.93,291.46,290.81,291.25,29430.0,280.1537,280.6641,280.0382,280.4619,29430.0
2019-09-05 14:30:00,291.23,292.35,291.21,292.23,26918.0,280.4426,281.5211,280.4233,281.4056,26918.0
2019-09-05 15:00:00,292.2,292.88,292.15,292.54,39181.0,281.3767,282.0315,281.3285,281.7041,39181.0
2019-09-05 15:30:00,292.56,292.93,292.18,292.31,96632.0,281.7233,282.0796,281.3574,281.4826,96632.0
2019-09-06 09:30:00,293.39,293.46,290.39,291.73,63460.0,282.5226,282.59,279.6337,280.9241,63460.0
2019-09-06 10:00:00,291.66,291.77,290.83,291.74,50451.0,280.8567,280.9626,280.0574,280.9337,50451.0
2019-09-06 10:30:00,291.69,292.55,291.41,292.23,88258.0,280.8856,281.7137,280.6159,281.4056,88258.0
2019-09-06 11:00:00,292.27,292.45,291.9,292.14,21203.0,281.4441,281.6174,281.0878,281.3189,21203.0
2019-09-06 11:30:00,292.08,292.09,291.51,291.64,8742.0,281.2611,281.2707,280.7122,280.8374,8742.0
2019-09-06 12:00:00,291.56,291.56,290.68,290.87,62690.0,280.7604,280.7604,279.913,280.0959,62690.0
2019-09-06 12:30:00,290.81,291.09,289.68,290.37,36375.0,280.0382,280.3078,278.95,279.6144,36375.0
2019-09-06 13:00:00,290.34,290.47,290.09,290.25,73245.0,279.5856,279.7107,279.3448,279.4989,73245.0
2019-09-06 13:30:00,290.25,290.49,289.92,289.99,28509.0,279.4989,279.73,279.1811,279.2485,28509.0
2019-09-06 14:00:00,290.0,290.04,289.54,290.04,15625.0,279.2582,279.2967,278.8152,279.2967,15625.0
2019-09-06 14:30:00,290.07,290.07,289.4,289.57,28382.0,279.3256,279.3256,278.6804,278.8441,28382.0
2019-09-06 15:00:00,289.51,289.72,289.14,289.25,21839.0,278.7863,278.9885,278.43,278.5359,21839.0
2019-09-06 15:30:00,289.22,289.31,287.23,287.8,108141.0,278.507,278.5937,276.5908,277.1396,108141.0
2019-09-09 09:30:00,288.93,288.93,282.35,282.43,94740.0,278.2278,278.2278,271.8915,271.9686,94740.0
2019-09-09 10:00:00,282.38,283.03,280.07,280.76,105235.0,271.9204,272.5463,269.696,270.3604,105235.0
2019-09-09 10:30:00,280.94,282.58,280.93,282.02,126770.0,270.5337,272.113,270.5241,271.5737,126770.0
2019-09-09 11:00:00,281.99,282.41,280.5,280.73,55618.0,271.5449,271.9493,270.11,270.3315,55618.0
2019-09-09 11:30:00,280.65,281.18,278.81,279.32,60904.0,270.2545,270.7649,268.4826,268.9737,60904.0
2019-09-09 12:00:00,279.31,279.69,277.38,277.54,44852.0,268.9641,269.33,267.1056,267.2597,44852.0
2019-09-09 12:30:00,277.39,277.7,276.24,277.32,81886.0,267.1152,267.4138,266.0078,267.0478,81886.0
2019-09-09 13:00:00,277.33,277.33,276.1,276.19,49139.0,267.0575,267.0575,265.873,265.9597,49139.0
2019-09-09 13:30:00,276.17,276.35,275.72,275.83,90269.0,265.9404,266.1138,265.5071,265.613,90269.0
2019-09-09 14:00:00,275.91,276.41,274.59,274.7,69142.0,265.6901,266.1715,264.419,264.5249,69142.0
2019-09-09 14:30:00,274.7,275.01,274.16,274.4,128891.0,264.5249,264.8234,264.0049,264.236,128891.0
2019-09-09 15:00:00,274.28,275.43,273.58,274.95,169164.0,264.1204,265.2278,263.4464,264.7656,169164.0
2019-09-09 15:30:00,274.94,276.24,274.63,275.93,195101.0,264.756,266.0078,264.4575,265.7093,195101.0
2019-09-10 09:30:00,273.79,275.62,265.8,266.75,165258.0,263.6486,265.4108,255.9545,256.8694,165258.0
2019-09-10 10:00:00,266.74,269.2,266.17,268.89,176538.0,256.8597,259.2286,256.3108,258.9301,176538.0
2019-09-10 10:30:00,268.8,269.18,266.29,267.5,97514.0,258.8434,259.2093,256.4264,257.5916,97514.0
2019-09-10 11:00:00,267.53,267.74,265.51,265.75,69272.0,257.6205,257.8227,255.6753,255.9064,69272.0
2019-09-10 11:30:00,265.97,268.34,265.88,268.03,56826.0,256.1182,258.4005,256.0316,258.1019,56826.0
2019-09-10 12:00:00,268.05,268.41,267.6,267.83,48122.0,258.1212,258.4679,257.6879,257.9093,48122.0
2019-09-10 12:30:00,267.89,268.66,267.83,268.31,103547.0,257.9671,258.7086,257.9093,258.3716,103547.0
2019-09-10 13:00:00,268.41,268.51,266.28,266.36,45888.0,258.4679,258.5642,256.4168,256.4938,45888.0
2019-09-10 13:30:00,266.26,266.74,266.08,266.21,23237.0,256.3975,256.8597,256.2242,256.3494,23237.0
2019-09-10 14:00:00,266.18,266.3,264.78,265.26,39144.0,256.3205,256.436,254.9723,255.4345,39144.0
2019-09-10 14:30:00,265.38,265.42,264.03,264.61,101133.0,255.5501,255.5886,254.2501,254.8086,101133.0
2019-09-10 15:00:00,264.61,265.04,263.88,264.94,134922.0,254.8086,255.2227,254.1057,255.1264,134922.0
2019-09-10 15:30:00,264.84,267.56,264.71,267.56,234766.0,255.0301,257.6493,254.9049,257.6493,234766.0
2019-09-11 09:30:00,267.7,268.93,265.02,268.0,74728.0,257.7842,258.9686,255.2034,258.0731,74728.0
2019-09-11 10:00:00,268.17,269.82,267.54,268.73,70443.0,258.2368,259.8256,257.6301,258.776,70443.0
2019-09-11 10:30:00,268.76,269.22,266.41,266.71,47291.0,258.8049,259.2479,256.5419,256.8308,47291.0
2019-09-11 11:00:00,266.49,267.11,265.56,267.07,53974.0,256.619,257.216,255.7234,257.1775,53974.0
2019-09-11 11:30:00,267.07,267.64,266.28,267.39,46313.0,257.1775,257.7264,256.4168,257.4856,46313.0
2019-09-11 12:00:00,267.3,269.4,267.28,269.24,33089.0,257.399,259.4212,257.3797,259.2671,33089.0
2019-09-11 12:30:00,269.3,269.58,268.59,269.01,33880.0,259.3249,259.5945,258.6412,259.0456,33880.0
2019-09-11 13:00:00,268.97,269.11,268.08,268.12,35530.0,259.0071,259.1419,258.1501,258.1886,35530.0
2019-09-11 13:30:00,268.12,268.21,265.33,266.06,113842.0,258.1886,258.2753,255.502,256.2049,113842.0
2019-09-11 14:00:00,266.13,266.26,265.33,265.33,29460.0,256.2723,256.3975,255.502,255.502,29460.0
2019-09-11 14:30:00,265.26,265.65,265.02,265.37,31241.0,255.4345,255.8101,255.2034,255.5405,31241.0
2019-09-11 15:00:00,265.4,266.46,265.25,266.37,47869.0,255.5694,256.5901,255.4249,256.5034,47869.0
2019-09-11 15:30:00,266.31,266.45,265.65,266.16,108414.0,256.4457,256.5805,255.8101,256.3012,108414.0
2019-09-12 09:30:00,268.53,270.4,268.08,269.68,112163.0,258.5834,260.3842,258.1501,259.6908,112163.0
2019-09-12 10:00:00,269.69,271.2,268.94,269.65,79150.0,259.7005,261.1545,258.9782,259.6619,79150.0
2019-09-12 10:30:00,269.59,269.8,267.33,268.34,70386.0,259.6042,259.8064,257.4279,258.4005,70386.0
2019-09-12 11:00:00,268.24,270.4,268.24,269.85,92073.0,258.3042,260.3842,258.3042,259.8545,92073.0
2019-09-12 11:30:00,269.85,269.99,268.9,269.03,26875.0,259.8545,259.9893,258.9397,259.0649,26875.0
2019-09-12 12:00:00,268.95,268.95,267.87,268.59,34314.0,258.9879,258.9879,257.9479,258.6412,34314.0
2019-09-12 12:30:00,268.7,269.09,268.5,269.06,35422.0,258.7471,259.1227,258.5545,259.0938,35422.0
2019-09-12 13:00:00,269.04,269.76,268.92,269.25,33440.0,259.0745,259.7679,258.959,259.2768,33440.0
2019-09-12 13:30:00,269.25,269.71,269.14,269.22,37777.0,259.2768,259.7197,259.1708,259.2479,37777.0
2019-09-12 14:00:00,269.22,269.27,268.86,269.15,40003.0,259.2479,259.296,258.9012,259.1805,40003.0
2019-09-12 14:30:00,269.16,269.62,268.95,269.08,33461.0,259.1901,259.633,258.9879,259.113,33461.0
2019-09-12 15:00:00,269.12,269.13,268.6,268.96,37032.0,259.1516,259.1612,258.6508,258.9975,37032.0
2019-09-12 15:30:00,269.0,269.22,268.17,268.25,123699.0,259.036,259.2479,258.2368,258.3138,123699.0
2019-09-13 09:30:00,267.31,269.36,265.55,269.17,72488.0,257.4086,259.3827,255.7138,259.1997,72488.0
2019-09-13 10:00:00,268.76,269.67,268.06,269.67,25430.0,258.8049,259.6812,258.1308,259.6812,25430.0
2019-09-13 10:30:00,269.48,270.01,269.04,269.04,26325.0,259.4982,260.0086,259.0745,259.0745,26325.0
2019-09-13 11:00:00,269.04,269.48,267.87,267.9,22322.0,259.0745,259.4982,257.9479,257.9768,22322.0
2019-09-13 11:30:00,267.86,267.93,267.0,267.24,33951.0,257.9382,258.0056,257.1101,257.3412,33951.0
2019-09-13 12:00:00,267.21,267.88,266.45,266.5,32550.0,257.3123,257.9575,256.5805,256.6286,32550.0
2019-09-13 12:30:00,266.51,267.26,266.4,266.56,36955.0,256.6382,257.3605,256.5323,256.6864,36955.0
2019-09-13 13:00:00,266.53,266.94,266.35,266.47,17177.0,256.6575,257.0523,256.4842,256.5997,17177.0
2019-09-13 13:30:00,266.45,266.53,265.68,266.01,21612.0,256.5805,256.6575,255.839,256.1568,21612.0
2019-09-13 14:00:00,265.97,266.25,265.25,265.37,33654.0,256.1182,256.3879,255.4249,255.5405,33654.0
2019-09-13 14:30:00,265.28,265.76,265.28,265.54,27396.0,255.4538,255.916,255.4538,255.7042,27396.0
2019-09-13 15:00:00,265.54,265.54,264.7,265.1,27926.0,255.7042,255.7042,254.8953,255.2805,27926.0
2019-09-13 15:30:00,265.08,266.23,264.95,265.22,132095.0,255.2612,256.3686,255.136,255.396,132095.0
2019-09-16 09:30:00,262.81,266.87,261.68,266.71,77268.0,253.0753,256.9849,251.9872,256.8308,77268.0
2019-09-16 10:00:00,266.82,267.23,265.52,265.77,31241.0,256.9368,257.3316,255.6849,255.9257,31241.0
2019-09-16 10:30:00,265.49,265.84,265.1,265.45,18910.0,255.656,255.9931,255.2805,255.6175,18910.0
2019-09-16 11:00:00,265.35,266.56,264.92,266.22,22491.0,255.5212,256.6864,255.1071,256.359,22491.0
2019-09-16 11:30:00,266.12,266.12,264.55,264.55,21947.0,256.2627,256.2627,254.7508,254.7508,21947.0
2019-09-16 12:00:00,264.49,265.33,264.48,265.23,21607.0,254.6931,255.502,254.6834,255.4057,21607.0
2019-09-16 12:30:00,265.36,265.95,264.9,265.95,29621.0,255.5308,256.099,255.0879,256.099,29621.0
2019-09-16 13:00:00,265.85,266.25,265.64,266.09,20012.0,256.0027,256.3879,255.8005,256.2338,20012.0
2019-09-16 13:30:00,266.14,266.55,265.45,266.55,24346.0,256.2819,256.6768,255.6175,256.6768,24346.0
2019-09-16 14:00:00,266.51,266.66,266.03,266.38,16624.0,256.6382,256.7827,256.176,256.5131,16624.0
2019-09-16 14:30:00,266.38,266.59,266.15,266.34,33687.0,256.5131,256.7153,256.2916,256.4745,33687.0
2019-09-16 15:00:00,266.33,266.46,265.54,265.7,32907.0,256.4649,256.5901,255.7042,255.8582,32907.0
2019-09-16 15:30:00,265.69,266.03,265.36,265.93,77049.0,255.8486,256.176,255.5308,256.0797,77049.0
2019-09-17 09:30:00,265.83,268.5,265.82,267.06,81271.0,255.9834,258.5545,255.9738,257.1679,81271.0
2019-09-17 10:00:00,267.1,267.46,266.66,267.21,37257.0,257.2064,257.5531,256.7827,257.3123,37257.0
2019-09-17 10:30:00,267.31,267.46,266.51,267.02,29403.0,257.4086,257.5531,256.6382,257.1294,29403.0
2019-09-17 11:00:00,266.99,267.21,266.55,266.55,26672.0,257.1005,257.3123,256.6768,256.6768,26672.0
2019-09-17 11:30:00,266.36,266.56,265.9,266.17,36825.0,256.4938,256.6864,256.0508,256.3108,36825.0
2019-09-17 12:00:00,266.14,266.28,265.84,266.16,13689.0,256.2819,256.4168,255.9931,256.3012,13689.0
2019-09-17 12:30:00,266.13,266.29,265.77,265.97,21668.0,256.2723,256.4264,255.9257,256.1182,21668.0
2019-09-17 13:00:00,265.95,266.23,265.52,265.81,19167.0,256.099,256.3686,255.6849,255.9642,19167.0
2019-09-17 13:30:00,265.85,267.22,265.8,266.88,34812.0,256.0027,257.3219,255.9545,256.9945,34812.0
2019-09-17 14:00:00,266.97,267.12,266.45,267.02,37821.0,257.0812,257.2256,256.5805,257.1294,37821.0
2019-09-17 14:30:00,267.17,267.53,266.81,267.47,31359.0,257.2738,257.6205,256.9271,257.5627,31359.0
2019-09-17 15:00:00,267.47,268.36,267.28,268.32,37110.0,257.5627,258.4197,257.3797,258.3812,37110.0
2019-09-17 15:30:00,268.32,268.7,268.24,268.54,108267.0,258.3812,258.7471,258.3042,258.593,108267.0
2019-09-18 09:30:00,269.39,269.39,265.81,267.38,101238.0,259.4116,259.4116,255.9642,257.476,101238.0
2019-09-18 10:00:00,267.25,268.6,267.21,268.04,14631.0,257.3508,258.6508,257.3123,258.1116,14631.0
2019-09-18 10:30:00,267.83,267.95,266.95,267.06,27249.0,257.9093,258.0249,257.0619,257.1679,27249.0
2019-09-18 11:00:00,267.16,267.2,266.3,266.37,23263.0,257.2642,257.3027,256.436,256.5034,23263.0
2019-09-18 11:30:00,266.3,267.24,265.97,266.67,28134.0,256.436,257.3412,256.1182,256.7923,28134.0
2019-09-18 12:00:00,266.8,266.97,266.44,266.59,25206.0,256.9175,257.0812,256.5708,256.7153,25206.0
2019-09-18 12:30:00,266.53,266.87,266.31,266.52,15208.0,256.6575,256.9849,256.4457,256.6479,15208.0
2019-09-18 13:00:00,266.55,266.56,265.44,265.53,16665.0,256.6768,256.6864,255.6079,255.6945,16665.0
2019-09-18 13:30:00,265.45,267.09,265.45,267.09,11101.0,255.6175,257.1968,255.6175,257.1968,11101.0
2019-09-18 14:00:00,267.44,267.44,264.15,264.47,46379.0,257.5338,257.5338,254.3657,254.6738,46379.0
2019-09-18 14:30:00,264.62,265.23,263.82,264.7,32052.0,254.8183,255.4057,254.0479,254.8953,32052.0
2019-09-18 15:00:00,264.7,266.96,264.57,266.93,28253.0,254.8953,257.0716,254.7701,257.0427,28253.0
2019-09-18 15:30:00,266.97,268.59,266.9,268.26,65624.0,257.0812,258.6412,257.0138,258.3234,65624.0
2019-09-19 09:30:00,268.89,272.01,268.61,271.14,94340.0,258.9301,261.9345,258.6605,261.0967,94340.0
2019-09-19 10:00:00,271.26,272.14,270.52,271.39,50968.0,261.2123,262.0597,260.4997,261.3375,50968.0
2019-09-19 10:30:00,271.36,272.42,271.2,271.36,30555.0,261.3086,262.3293,261.1545,261.3086,30555.0
2019-09-19 11:00:00,271.3,271.31,270.55,271.09,32756.0,261.2508,261.2604,260.5286,261.0486,32756.0
2019-09-19 11:30:00,271.1,271.18,270.14,270.46,28770.0,261.0582,261.1353,260.1338,260.4419,28770.0
2019-09-19 12:00:00,270.51,271.05,269.17,269.17,29385.0,260.4901,261.0101,259.1997,259.1997,29385.0
2019-09-19 12:30:00,269.24,270.26,269.16,269.95,9546.0,259.2671,260.2493,259.1901,259.9508,9546.0
2019-09-19 13:00:00,270.03,270.27,269.3,269.74,13996.0,260.0279,260.259,259.3249,259.7486,13996.0
2019-09-19 13:30:00,269.57,269.68,269.0,269.47,13359.0,259.5849,259.6908,259.036,259.4886,13359.0
2019-09-19 14:00:00,269.46,270.5,269.12,270.23,35396.0,259.479,260.4804,259.1516,260.2205,35396.0
2019-09-19 14:30:00,270.23,270.29,269.7,270.1,26710.0,260.2205,260.2782,259.7101,260.0953,26710.0
2019-09-19 15:00:00,270.15,270.21,269.77,270.06,34033.0,260.1434,260.2012,259.7775,260.0567,34033.0
2019-09-19 15:30:00,270.05,270.41,269.16,270.02,112812.0,260.0471,260.3938,259.1901,260.0182,112812.0
2019-09-20 09:30:00,269.7,272.91,267.55,271.24,397966.0,259.7101,262.8012,257.6397,261.193,397966.0
2019-09-20 10:00:00,271.47,272.51,271.14,271.24,27143.0,261.4145,262.416,261.0967,261.193,27143.0
2019-09-20 10:30:00,271.25,271.25,270.15,270.25,27579.0,261.2027,261.2027,260.1434,260.2397,27579.0
2019-09-20 11:00:00,270.26,270.32,269.0,269.36,28233.0,260.2493,260.3071,259.036,259.3827,28233.0
2019-09-20 11:30:00,269.41,269.61,268.5,269.4,20256.0,259.4308,259.6234,258.5545,259.4212,20256.0
2019-09-20 12:00:00,269.41,269.8,269.2,269.61,20811.0,259.4308,259.8064,259.2286,259.6234,20811.0
2019-09-20 12:30:00,269.54,269.91,268.52,269.91,14194.0,259.556,259.9123,258.5738,259.9123,14194.0
2019-09-20 13:00:00,269.9,270.0,267.46,268.82,24095.0,259.9027,259.999,257.5531,258.8627,24095.0
2019-09-20 13:30:00,268.92,268.92,267.78,268.66,21572.0,258.959,258.959,257.8612,258.7086,21572.0
2019-09-20 14:00:00,269.14,269.57,268.54,269.52,18895.0,259.1708,259.5849,258.593,259.5367,18895.0
2019-09-20 14:30:00,269.61,270.04,269.54,269.56,10580.0,259.6234,260.0375,259.556,259.5753,10580.0
2019-09-20 15:00:00,269.71,270.26,269.52,269.96,30167.0,259.7197,260.2493,259.5367,259.9605,30167.0
2019-09-20 15:30:00,269.97,270.01,268.9,269.17,119145.0,259.9701,260.0086,258.9397,259.1997,119145.0
2019-09-23 09:30:00,269.55,270.56,268.21,269.74,40908.0,259.5656,260.5382,258.2753,259.7486,40908.0
2019-09-23 10:00:00,269.85,270.77,269.0,270.68,21611.0,259.8545,260.7404,259.036,260.6538,21611.0
2019-09-23 10:30:00,270.72,270.99,269.25,269.56,22174.0,260.6923,260.9523,259.2768,259.5753,22174.0
2019-09-23 11:00:00,269.76,269.92,268.9,269.48,30086.0,259.7679,259.9219,258.9397,259.4982,30086.0
2019-09-23 11:30:00,269.43,270.12,269.43,269.92,13791.0,259.4501,260.1145,259.4501,259.9219,13791.0
2019-09-23 12:00:00,269.79,270.87,269.74,270.61,15261.0,259.7967,260.8367,259.7486,260.5864,15261.0
2019-09-23 12:30:00,270.66,270.93,270.31,270.39,13852.0,260.6345,260.8945,260.2975,260.3745,13852.0
2019-09-23 13:00:00,270.41,270.61,270.16,270.35,14126.0,260.3938,260.5864,260.153,260.336,14126.0
2019-09-23 13:30:00,270.37,270.43,269.84,270.18,21874.0,260.3553,260.413,259.8449,260.1723,21874.0
2019-09-23 14:00:00,270.18,270.33,269.66,269.84,25753.0,260.1723,260.3167,259.6716,259.8449,25753.0
2019-09-23 14:30:00,269.9,269.9,269.15,269.19,42113.0,259.9027,259.9027,259.1805,259.219,42113.0
2019-09-23 15:00:00,269.24,269.48,269.11,269.18,50302.0,259.2671,259.4982,259.1419,259.2093,50302.0
2019-09-23 15:30:00,269.18,269.89,268.8,269.0,146220.0,259.2093,259.893,258.8434,259.036,146220.0
2019-09-24 09:30:00,270.76,271.67,269.51,270.95,88025.0,260.7308,261.6071,259.5271,260.9138,88025.0
2019-09-24 10:00:00,270.77,271.09,269.31,270.22,40904.0,260.7404,261.0486,259.3345,260.2108,40904.0
2019-09-24 10:30:00,270.13,270.2,268.59,269.1,32449.0,260.1242,260.1916,258.6412,259.1323,32449.0
2019-09-24 11:00:00,269.15,269.15,268.26,268.42,73295.0,259.1805,259.1805,258.3234,258.4775,73295.0
2019-09-24 11:30:00,268.47,268.47,265.65,267.07,41559.0,258.5256,258.5256,255.8101,257.1775,41559.0
2019-09-24 12:00:00,267.0,267.69,264.89,265.63,27550.0,257.1101,257.7745,255.0782,255.7908,27550.0
2019-09-24 12:30:00,265.23,265.7,264.45,264.56,23254.0,255.4057,255.8582,254.6545,254.7605,23254.0
2019-09-24 13:00:00,264.67,265.1,264.01,264.95,26030.0,254.8664,255.2805,254.2308,255.136,26030.0
2019-09-24 13:30:00,264.84,265.6,264.84,265.19,24947.0,255.0301,255.7619,255.0301,255.3671,24947.0
2019-09-24 14:00:00,265.08,267.05,264.33,266.44,23545.0,255.2612,257.1582,254.539,256.5708,23545.0
2019-09-24 14:30:00,266.39,266.5,264.86,265.12,34978.0,256.5227,256.6286,255.0494,255.2997,34978.0
2019-09-24 15:00:00,265.11,265.62,264.65,265.01,29416.0,255.2901,255.7812,254.8471,255.1938,29416.0
2019-09-24 15:30:00,264.94,265.54,264.41,264.77,169439.0,255.1264,255.7042,254.616,254.9627,169439.0
2019-09-25 09:30:00,264.33,264.99,261.01,261.75,59181.0,254.539,255.1745,251.342,252.0546,59181.0
2019-09-25 10:00:00,261.76,262.19,260.34,262.19,70183.0,252.0642,252.4783,250.6968,252.4783,70183.0
2019-09-25 10:30:00,262.15,263.3,261.38,262.81,35187.0,252.4397,253.5471,251.6983,253.0753,35187.0
2019-09-25 11:00:00,262.67,264.54,262.43,263.1,43428.0,252.9405,254.7412,252.7094,253.3546,43428.0
2019-09-25 11:30:00,263.19,263.69,262.45,263.47,26662.0,253.4412,253.9227,252.7286,253.7108,26662.0
2019-09-25 12:00:00,263.57,263.96,262.75,263.19,21703.0,253.8071,254.1827,253.0175,253.4412,21703.0
2019-09-25 12:30:00,263.19,263.58,262.97,263.45,19810.0,253.4412,253.8168,253.2294,253.6916,19810.0
2019-09-25 13:00:00,263.54,263.89,263.16,263.58,32947.0,253.7783,254.1153,253.4123,253.8168,32947.0
2019-09-25 13:30:00,263.6,264.56,263.46,264.56,17554.0,253.836,254.7605,253.7012,254.7605,17554.0
2019-09-25 14:00:00,264.55,265.49,264.44,264.97,35116.0,254.7508,255.656,254.6449,255.1553,35116.0
2019-09-25 14:30:00,264.88,265.97,264.59,265.5,47000.0,255.0686,256.1182,254.7894,255.6657,47000.0
2019-09-25 15:00:00,265.5,266.44,265.49,265.97,65448.0,255.6657,256.5708,255.656,256.1182,65448.0
2019-09-25 15:30:00,265.96,267.1,265.83,266.34,86625.0,256.1086,257.2064,255.9834,256.4745,86625.0
2019-09-26 09:30:00,267.08,268.25,266.42,266.81,34644.0,257.1871,258.3138,256.5516,256.9271,34644.0
2019-09-26 10:00:00,266.68,268.94,266.47,268.94,26445.0,256.8019,258.9782,256.5997,258.9782,26445.0
2019-09-26 10:30:00,268.55,269.88,268.19,269.4,22672.0,258.6027,259.8834,258.256,259.4212,22672.0
2019-09-26 11:00:00,269.3,269.3,267.64,268.18,26351.0,259.3249,259.3249,257.7264,258.2464,26351.0
2019-09-26 11:30:00,268.63,268.63,267.98,268.4,33906.0,258.6797,258.6797,258.0538,258.4582,33906.0
2019-09-26 12:00:00,268.41,270.03,268.2,269.85,42253.0,258.4679,260.0279,258.2656,259.8545,42253.0
2019-09-26 12:30:00,269.78,269.78,269.04,269.24,6350.0,259.7871,259.7871,259.0745,259.2671,6350.0
2019-09-26 13:00:00,269.3,269.82,269.05,269.28,13699.0,259.3249,259.8256,259.0842,259.3056,13699.0
2019-09-26 13:30:00,269.28,270.0,269.27,270.0,14580.0,259.3056,259.999,259.296,259.999,14580.0
2019-09-26 14:00:00,270.0,270.38,269.8,269.86,22953.0,259.999,260.3649,259.8064,259.8642,22953.0
2019-09-26 14:30:00,269.92,270.26,269.53,269.54,21743.0,259.9219,260.2493,259.5464,259.556,21743.0
2019-09-26 15:00:00,269.61,270.33,269.54,270.11,36842.0,259.6234,260.3167,259.556,260.1049,36842.0
2019-09-26 15:30:00,270.18,270.63,269.34,269.57,182283.0,260.1723,260.6056,259.3634,259.5849,182283.0
2019-09-27 09:30:00,271.32,271.32,266.66,267.53,37266.0,261.2701,261.2701,256.7827,257.6205,37266.0
2019-09-27 10:00:00,267.66,267.92,266.65,267.2,28040.0,257.7456,257.996,256.7731,257.3027,28040.0
2019-09-27 10:30:00,267.21,268.22,266.59,267.6,87835.0,257.3123,258.2849,256.7153,257.6879,87835.0
2019-09-27 11:00:00,267.59,267.71,265.56,265.82,61127.0,257.6782,257.7938,255.7234,255.9738,61127.0
2019-09-27 11:30:00,265.77,265.91,263.39,265.32,34008.0,255.9257,256.0605,253.6338,255.4923,34008.0
2019-09-27 12:00:00,265.35,265.44,263.51,263.8,34234.0,255.5212,255.6079,253.7494,254.0286,34234.0
2019-09-27 12:30:00,263.68,263.99,261.8,261.88,15058.0,253.9131,254.2116,252.1027,252.1797,15058.0
2019-09-27 13:00:00,261.88,262.78,261.42,261.58,20088.0,252.1797,253.0464,251.7368,251.8909,20088.0
2019-09-27 13:30:00,261.68,262.66,261.31,262.54,13913.0,251.9872,252.9309,251.6309,252.8153,13913.0
2019-09-27 14:00:00,262.27,262.4,260.78,261.05,17295.0,252.5553,252.6805,251.1205,251.3805,17295.0
2019-09-27 14:30:00,260.98,261.12,259.26,260.17,48349.0,251.3131,251.4479,249.6568,250.5331,48349.0
2019-09-27 15:00:00,260.2,261.66,260.2,261.43,32513.0,250.562,251.9679,250.562,251.7464,32513.0
2019-09-27 15:30:00,261.46,263.33,261.37,263.13,105775.0,251.7753,253.576,251.6886,253.3834,105775.0
2019-09-30 09:30:00,263.37,265.47,262.41,264.73,54185.0,253.6146,255.6368,252.6901,254.9242,54185.0
2019-09-30 10:00:00,264.81,266.61,264.68,265.46,37322.0,255.0012,256.7345,254.876,255.6271,37322.0
2019-09-30 10:30:00,265.43,265.68,264.04,264.69,24028.0,255.5982,255.839,254.2597,254.8857,24028.0
2019-09-30 11:00:00,264.61,264.91,264.23,264.67,29888.0,254.8086,255.0975,254.4427,254.8664,29888.0
2019-09-30 11:30:00,264.7,265.7,264.4,265.09,23492.0,254.8953,255.8582,254.6064,255.2708,23492.0
2019-09-30 12:00:00,265.09,266.36,264.98,266.34,19388.0,255.2708,256.4938,255.1649,256.4745,19388.0
2019-09-30 12:30:00,266.41,266.82,265.97,266.05,19742.0,256.5419,256.9368,256.1182,256.1953,19742.0
2019-09-30 13:00:00,266.09,267.21,266.06,266.6,25377.0,256.2338,257.3123,256.2049,256.7249,25377.0
2019-09-30 13:30:00,266.61,266.74,266.03,266.6,14257.0,256.7345,256.8597,256.176,256.7249,14257.0
2019-09-30 14:00:00,266.53,267.27,266.42,266.84,34362.0,256.6575,257.3701,256.5516,256.956,34362.0
2019-09-30 14:30:00,266.84,266.93,266.01,266.3,35804.0,256.956,257.0427,256.1568,256.436,35804.0
2019-09-30 15:00:00,266.25,266.52,266.01,266.08,35653.0,256.3879,256.6479,256.1568,256.2242,35653.0
2019-09-30 15:30:00,266.04,266.16,265.3,265.79,127725.0,256.1857,256.3012,255.4731,255.9449,127725.0
2019-10-01 09:30:00,267.69,268.27,265.95,266.77,44271.0,257.7745,258.3331,256.099,256.8886,44271.0
2019-10-01 10:00:00,266.78,266.98,265.27,266.7,39767.0,256.8982,257.0908,255.4442,256.8212,39767.0
2019-10-01 10:30:00,266.64,267.45,266.44,266.61,23212.0,256.7634,257.5434,256.5708,256.7345,23212.0
2019-10-01 11:00:00,266.52,266.68,265.45,265.69,24903.0,256.6479,256.8019,255.6175,255.8486,24903.0
2019-10-01 11:30:00,265.5,266.04,264.99,265.44,33766.0,255.6657,256.1857,255.1745,255.6079,33766.0
2019-10-01 12:00:00,265.24,265.4,264.44,264.99,24634.0,255.4153,255.5694,254.6449,255.1745,24634.0
2019-10-01 12:30:00,264.88,265.27,264.82,264.91,29492.0,255.0686,255.4442,255.0108,255.0975,29492.0
2019-10-01 13:00:00,264.84,264.9,263.85,263.87,15227.0,255.0301,255.0879,254.0768,254.096,15227.0
2019-10-01 13:30:00,263.85,264.03,263.38,263.87,43724.0,254.0768,254.2501,253.6242,254.096,43724.0
2019-10-01 14:00:00,264.08,264.66,263.81,264.52,26927.0,254.2983,254.8568,254.0383,254.722,26927.0
2019-10-01 14:30:00,264.52,265.81,264.47,265.49,22518.0,254.722,255.9642,254.6738,255.656,22518.0
2019-10-01 15:00:00,265.62,265.74,264.74,265.3,43807.0,255.7812,255.8968,254.9338,255.4731,43807.0
2019-10-01 15:30:00,265.36,265.36,264.09,264.22,149741.0,255.5308,255.5308,254.3079,254.4331,149741.0
2019-10-02 09:30:00,263.21,263.21,258.6,259.56,64974.0,253.4605,253.4605,249.0212,249.9457,64974.0
2019-10-02 10:00:00,259.39,259.41,257.04,257.58,58175.0,249.782,249.8012,247.519,248.039,58175.0
2019-10-02 10:30:00,257.52,257.61,255.47,256.32,62088.0,247.9812,248.0679,246.0072,246.8257,62088.0
2019-10-02 11:00:00,256.14,257.69,256.14,257.48,44934.0,246.6524,248.1449,246.6524,247.9427,44934.0
2019-10-02 11:30:00,257.3,259.22,256.79,259.12,113409.0,247.7694,249.6183,247.2783,249.522,113409.0
2019-10-02 12:00:00,258.97,259.11,258.0,258.03,35371.0,249.3775,249.5123,248.4435,248.4723,35371.0
2019-10-02 12:30:00,257.88,257.9,256.97,257.07,26773.0,248.3279,248.3472,247.4516,247.5479,26773.0
2019-10-02 13:00:00,256.97,258.27,256.73,258.11,36890.0,247.4516,248.7035,247.2205,248.5494,36890.0
2019-10-02 13:30:00,258.15,258.88,257.86,258.8,30279.0,248.5879,249.2909,248.3086,249.2138,30279.0
2019-10-02 14:00:00,258.66,260.15,258.53,259.53,33643.0,249.079,250.5138,248.9538,249.9168,33643.0
2019-10-02 14:30:00,259.47,260.72,259.24,260.28,33243.0,249.859,251.0627,249.6375,250.639,33243.0
2019-10-02 15:00:00,260.31,260.91,259.73,260.59,45767.0,250.6679,251.2457,250.1094,250.9375,45767.0
2019-10-02 15:30:00,260.63,261.36,260.19,260.47,91778.0,250.976,251.679,250.5523,250.822,91778.0
2019-10-03 09:30:00,259.43,260.84,258.73,259.92,52196.0,249.8205,251.1783,249.1464,250.2923,52196.0
2019-10-03 10:00:00,259.75,259.75,255.41,258.81,42006.0,250.1286,250.1286,245.9494,249.2235,42006.0
2019-10-03 10:30:00,258.82,259.66,258.29,259.66,18890.0,249.2331,250.042,248.7227,250.042,18890.0
2019-10-03 11:00:00,259.66,262.24,259.32,261.14,25307.0,250.042,252.5264,249.7146,251.4672,25307.0
2019-10-03 11:30:00,260.98,261.12,260.06,260.46,26993.0,251.3131,251.4479,250.4272,250.8123,26993.0
2019-10-03 12:00:00,260.85,262.27,260.56,262.11,33005.0,251.1879,252.5553,250.9086,252.4012,33005.0
2019-10-03 12:30:00,262.02,262.98,262.01,262.79,18874.0,252.3146,253.239,252.3049,253.056,18874.0
2019-10-03 13:00:00,262.82,263.18,262.56,262.6,12608.0,253.0849,253.4316,252.8346,252.8731,12608.0
2019-10-03 13:30:00,262.77,263.54,262.58,263.07,26285.0,253.0368,253.7783,252.8538,253.3257,26285.0
2019-10-03 14:00:00,263.15,263.32,262.73,263.3,23024.0,253.4027,253.5664,252.9983,253.5471,23024.0
2019-10-03 14:30:00,263.26,263.26,262.67,262.92,28007.0,253.5086,253.5086,252.9405,253.1812,28007.0
2019-10-03 15:00:00,263.01,263.2,262.5,262.78,40524.0,253.2679,253.4508,252.7768,253.0464,40524.0
2019-10-03 15:30:00,262.83,263.51,262.45,262.99,152904.0,253.0946,253.7494,252.7286,253.2486,152904.0
2019-10-04 09:30:00,264.05,266.74,263.57,264.73,70691.0,254.2694,256.8597,253.8071,254.9242,70691.0
2019-10-04 10:00:00,264.72,265.54,263.01,263.05,70378.0,254.9145,255.7042,253.2679,253.3064,70378.0
2019-10-04 10:30:00,263.05,263.94,262.01,263.52,35756.0,253.3064,254.1634,252.3049,253.759,35756.0
2019-10-04 11:00:00,263.6,264.69,263.36,264.5,16231.0,253.836,254.8857,253.6049,254.7027,16231.0
2019-10-04 11:30:00,264.59,266.02,264.59,265.36,31206.0,254.7894,256.1664,254.7894,255.5308,31206.0
2019-10-04 12:00:00,265.26,266.05,265.15,265.77,31613.0,255.4345,256.1953,255.3286,255.9257,31613.0
2019-10-04 12:30:00,265.78,266.17,265.71,266.0,17067.0,255.9353,256.3108,255.8679,256.1471,17067.0
2019-10-04 13:00:00,266.03,266.41,265.9,266.41,13157.0,256.176,256.5419,256.0508,256.5419,13157.0
2019-10-04 13:30:00,266.43,266.57,265.65,265.65,26175.0,256.5612,256.696,255.8101,255.8101,26175.0
2019-10-04 14:00:00,265.62,266.32,265.51,265.91,69065.0,255.7812,256.4553,255.6753,256.0605,69065.0
2019-10-04 14:30:00,265.9,266.89,265.85,266.83,51510.0,256.0508,257.0042,256.0027,256.9464,51510.0
2019-10-04 15:00:00,266.96,266.97,266.51,266.59,36051.0,257.0716,257.0812,256.6382,256.7153,36051.0
2019-10-04 15:30:00,266.65,267.83,266.65,266.99,299709.0,256.7731,257.9093,256.7731,257.1005,299709.0
2019-10-07 09:30:00,265.13,268.1,264.86,265.88,58482.0,255.3094,258.1693,255.0494,256.0316,58482.0
2019-10-07 10:00:00,265.93,266.41,265.63,265.83,74207.0,256.0797,256.5419,255.7908,255.9834,74207.0
2019-10-07 10:30:00,265.96,266.31,265.65,266.27,22891.0,256.1086,256.4457,255.8101,256.4071,22891.0
2019-10-07 11:00:00,266.26,266.97,265.89,266.0,74538.0,256.3975,257.0812,256.0412,256.1471,74538.0
2019-10-07 11:30:00,265.95,267.6,265.94,267.6,56316.0,256.099,257.6879,256.0894,257.6879,56316.0
2019-10-07 12:00:00,267.59,267.59,266.29,266.42,10937.0,257.6782,257.6782,256.4264,256.5516,10937.0
2019-10-07 12:30:00,266.35,267.01,266.34,266.68,24339.0,256.4842,257.1197,256.4745,256.8019,24339.0
2019-10-07 13:00:00,266.69,266.89,266.28,266.73,16178.0,256.8116,257.0042,256.4168,256.8501,16178.0
2019-10-07 13:30:00,266.73,267.72,266.73,267.43,35412.0,256.8501,257.8034,256.8501,257.5242,35412.0
2019-10-07 14:00:00,267.46,267.46,266.62,267.01,21657.0,257.5531,257.5531,256.7442,257.1197,21657.0
2019-10-07 14:30:00,266.96,267.03,266.41,266.9,34068.0,257.0716,257.139,256.5419,257.0138,34068.0
2019-10-07 15:00:00,266.89,267.69,266.74,267.64,101003.0,257.0042,257.7745,256.8597,257.7264,101003.0
2019-10-07 15:30:00,267.71,267.92,266.67,266.77,193715.0,257.7938,257.996,256.7923,256.8886,193715.0
2019-10-08 09:30:00,265.33,266.2,262.54,262.85,87432.0,255.502,256.3397,252.8153,253.1138,87432.0
2019-10-08 10:00:00,262.89,263.36,261.73,262.93,211780.0,253.1523,253.6049,252.0353,253.1908,211780.0
2019-10-08 10:30:00,262.83,263.84,262.4,263.69,124077.0,253.0946,254.0671,252.6805,253.9227,124077.0
2019-10-08 11:00:00,263.7,263.87,262.95,263.03,98465.0,253.9323,254.096,253.2101,253.2871,98465.0
2019-10-08 11:30:00,262.97,263.22,262.55,262.75,14374.0,253.2294,253.4701,252.8249,253.0175,14374.0
2019-10-08 12:00:00,262.81,263.85,262.44,263.65,28771.0,253.0753,254.0768,252.719,253.8842,28771.0
2019-10-08 12:30:00,263.59,265.11,263.25,264.03,22839.0,253.8264,255.2901,253.499,254.2501,22839.0
2019-10-08 13:00:00,263.99,264.1,263.39,263.94,20726.0,254.2116,254.3175,253.6338,254.1634,20726.0
2019-10-08 13:30:00,263.93,264.49,263.57,263.96,45146.0,254.1538,254.6931,253.8071,254.1827,45146.0
2019-10-08 14:00:00,263.99,263.99,263.38,263.72,32220.0,254.2116,254.2116,253.6242,253.9516,32220.0
2019-10-08 14:30:00,263.71,265.23,262.81,263.78,66975.0,253.942,255.4057,253.0753,254.0094,66975.0
2019-10-08 15:00:00,263.78,264.4,262.79,263.09,27756.0,254.0094,254.6064,253.056,253.3449,27756.0
2019-10-08 15:30:00,263.19,263.41,260.99,260.99,110290.0,253.4412,253.6531,251.3227,251.3227,110290.0
2019-10-09 09:30:00,262.87,264.41,262.37,262.81,35027.0,253.6413,255.1272,253.1588,253.5834,35027.0
2019-10-09 10:00:00,262.84,263.93,262.42,263.36,22714.0,253.6123,254.664,253.2071,254.1141,22714.0
2019-10-09 10:30:00,263.44,263.78,262.76,263.45,22941.0,254.1912,254.5193,253.5351,254.2009,22941.0
2019-10-09 11:00:00,263.43,263.77,262.44,262.58,18506.0,254.1816,254.5097,253.2264,253.3614,18506.0
2019-10-09 11:30:00,262.49,264.3,262.43,264.15,32085.0,253.2746,255.0211,253.2167,254.8763,32085.0
2019-10-09 12:00:00,264.15,264.24,263.5,263.78,27762.0,254.8763,254.9632,254.2491,254.5193,27762.0
2019-10-09 12:30:00,263.9,264.09,263.72,264.01,15972.0,254.6351,254.8184,254.4614,254.7412,15972.0
2019-10-09 13:00:00,264.05,264.5,263.95,264.07,45085.0,254.7798,255.214,254.6833,254.7991,45085.0
2019-10-09 13:30:00,264.12,264.71,263.99,264.3,71553.0,254.8474,255.4167,254.7219,255.0211,71553.0
2019-10-09 14:00:00,264.45,264.71,264.02,264.41,18167.0,255.1658,255.4167,254.7509,255.1272,18167.0
2019-10-09 14:30:00,264.47,265.11,264.47,265.04,51071.0,255.1851,255.8026,255.1851,255.7351,51071.0
2019-10-09 15:00:00,265.06,265.1,264.54,264.74,24860.0,255.7544,255.793,255.2526,255.4456,24860.0
2019-10-09 15:30:00,264.74,265.12,263.95,263.99,164400.0,255.4456,255.8123,254.6833,254.7219,164400.0
2019-10-10 09:30:00,262.77,266.0,262.36,266.0,81850.0,253.5448,256.6614,253.1492,256.6614,81850.0
2019-10-10 10:00:00,266.3,266.6,265.1,265.61,56840.0,256.9508,257.2403,255.793,256.2851,56840.0
2019-10-10 10:30:00,265.79,266.48,265.12,266.37,15760.0,256.4587,257.1245,255.8123,257.0184,15760.0
2019-10-10 11:00:00,266.5,267.49,266.37,267.43,19825.0,257.1438,258.0991,257.0184,258.0412,19825.0
2019-10-10 11:30:00,267.47,268.94,267.36,268.19,59683.0,258.0798,259.4982,257.9736,258.7745,59683.0
2019-10-10 12:00:00,268.19,268.55,267.29,267.55,52739.0,258.7745,259.1218,257.9061,258.157,52739.0
2019-10-10 12:30:00,267.55,267.88,267.13,267.88,41016.0,258.157,258.4754,257.7517,258.4754,41016.0
2019-10-10 13:00:00,267.78,268.0,267.38,267.55,19650.0,258.3789,258.5912,257.9929,258.157,19650.0
2019-10-10 13:30:00,267.55,267.55,266.87,267.09,21703.0,258.157,258.157,257.5008,257.7131,21703.0
2019-10-10 14:00:00,267.13,267.29,265.84,266.81,17745.0,257.7517,257.9061,256.507,257.4429,17745.0
2019-10-10 14:30:00,266.84,267.37,266.72,267.17,18208.0,257.4719,257.9833,257.3561,257.7903,18208.0
2019-10-10 15:00:00,267.11,267.91,266.86,267.9,28526.0,257.7324,258.5043,257.4912,258.4947,28526.0
2019-10-10 15:30:00,267.93,268.46,267.0,267.52,194163.0,258.5236,259.035,257.6263,258.128,194163.0
2019-10-11 09:30:00,270.67,273.62,270.26,272.73,71509.0,261.1674,264.0138,260.7718,263.1551,71509.0
2019-10-11 10:00:00,272.75,273.81,272.25,273.07,33448.0,263.1744,264.1972,262.6919,263.4832,33448.0
2019-10-11 10:30:00,272.87,272.91,271.64,272.07,32717.0,263.2902,263.3288,262.1034,262.5183,32717.0
2019-10-11 11:00:00,272.09,272.37,270.92,271.03,46764.0,262.5376,262.8077,261.4086,261.5148,46764.0
2019-10-11 11:30:00,271.11,271.5,270.17,270.55,33105.0,261.592,261.9683,260.685,261.0516,33105.0
2019-10-11 12:00:00,270.65,271.1,270.24,271.1,25362.0,261.1481,261.5823,260.7525,261.5823,25362.0
2019-10-11 12:30:00,271.05,271.19,269.42,270.74,28167.0,261.5341,261.6692,259.9613,261.235,28167.0
2019-10-11 13:00:00,270.8,271.77,270.46,270.78,32700.0,261.2929,262.2288,260.9648,261.2736,32700.0
2019-10-11 13:30:00,270.78,271.5,270.53,271.41,19325.0,261.2736,261.9683,261.0323,261.8814,19325.0
2019-10-11 14:00:00,271.37,271.8,271.3,271.6,38340.0,261.8428,262.2577,261.7753,262.0648,38340.0
2019-10-11 14:30:00,271.51,272.49,271.37,272.33,48179.0,261.9779,262.9235,261.8428,262.7691,48179.0
2019-10-11 15:00:00,272.35,272.4,271.63,271.78,48335.0,262.7884,262.8367,262.0937,262.2384,48335.0
2019-10-11 15:30:00,271.72,272.2,269.8,269.92,128118.0,262.1806,262.6437,260.328,260.4437,128118.0
2019-10-14 09:30:00,269.8,271.29,269.61,269.88,23952.0,260.328,261.7656,260.1446,260.4052,23952.0
2019-10-14 10:00:00,269.88,270.37,269.24,269.67,16371.0,260.4052,260.8779,259.7876,260.2025,16371.0
2019-10-14 10:30:00,269.66,271.63,269.66,271.43,14390.0,260.1929,262.0937,260.1929,261.9007,14390.0
2019-10-14 11:00:00,271.66,271.66,270.28,270.45,18072.0,262.1227,262.1227,260.7911,260.9551,18072.0
2019-10-14 11:30:00,270.37,270.68,270.12,270.2,12537.0,260.8779,261.1771,260.6367,260.7139,12537.0
2019-10-14 12:00:00,270.27,270.27,269.54,269.56,14321.0,260.7815,260.7815,260.0771,260.0964,14321.0
2019-10-14 12:30:00,269.63,269.85,269.16,269.3,18871.0,260.1639,260.3762,259.7104,259.8455,18871.0
2019-10-14 13:00:00,269.37,270.11,269.33,269.6,15088.0,259.9131,260.6271,259.8745,260.135,15088.0
2019-10-14 13:30:00,269.59,269.82,269.26,269.82,12144.0,260.1253,260.3473,259.8069,260.3473,12144.0
2019-10-14 14:00:00,269.91,270.39,269.77,269.82,19709.0,260.4341,260.8972,260.299,260.3473,19709.0
2019-10-14 14:30:00,269.83,269.83,269.35,269.45,23298.0,260.3569,260.3569,259.8938,259.9902,23298.0
2019-10-14 15:00:00,269.41,269.83,269.14,269.54,22839.0,259.9517,260.3569,259.6911,260.0771,22839.0
2019-10-14 15:30:00,269.59,269.61,268.9,269.1,66900.0,260.1253,260.1446,259.4596,259.6525,66900.0
2019-10-15 09:30:00,270.06,272.47,269.1,272.09,40760.0,260.5788,262.9042,259.6525,262.5376,40760.0
2019-10-15 10:00:00,272.08,273.36,271.83,273.04,22724.0,262.5279,263.763,262.2867,263.4542,22724.0
2019-10-15 10:30:00,273.04,273.78,272.9,273.67,41517.0,263.4542,264.1682,263.3191,264.0621,41517.0
2019-10-15 11:00:00,273.72,273.86,272.64,272.92,67249.0,264.1103,264.2454,263.0683,263.3384,67249.0
2019-10-15 11:30:00,272.87,273.5,272.8,273.35,33615.0,263.2902,263.8981,263.2226,263.7533,33615.0
2019-10-15 12:00:00,273.37,273.58,272.85,272.85,20134.0,263.7726,263.9753,263.2709,263.2709,20134.0
2019-10-15 12:30:00,272.98,273.21,272.6,272.74,17987.0,263.3963,263.6182,263.0297,263.1647,17987.0
2019-10-15 13:00:00,272.8,273.42,272.8,273.38,17757.0,263.2226,263.8209,263.2226,263.7823,17757.0
2019-10-15 13:30:00,273.37,273.78,273.11,273.78,21051.0,263.7726,264.1682,263.5218,264.1682,21051.0
2019-10-15 14:00:00,273.79,274.11,273.71,274.09,30143.0,264.1779,264.4866,264.1007,264.4673,30143.0
2019-10-15 14:30:00,274.04,274.04,273.54,273.66,28196.0,264.4191,264.4191,263.9367,264.0524,28196.0
2019-10-15 15:00:00,273.68,273.69,273.02,273.69,29770.0,264.0717,264.0814,263.4349,264.0814,29770.0
2019-10-15 15:30:00,273.71,273.79,273.23,273.51,105578.0,264.1007,264.1779,263.6375,263.9077,105578.0
2019-10-16 09:30:00,270.76,271.69,265.91,266.3,86078.0,261.2543,262.1516,256.5745,256.9508,86078.0
2019-10-16 10:00:00,266.3,268.81,265.81,268.17,107434.0,256.9508,259.3727,256.478,258.7552,107434.0
2019-10-16 10:30:00,268.29,268.53,267.27,268.0,42754.0,258.871,259.1025,257.8868,258.5912,42754.0
2019-10-16 11:00:00,268.0,268.64,267.5,267.9,30897.0,258.5912,259.2087,258.1087,258.4947,30897.0
2019-10-16 11:30:00,267.91,268.0,267.24,267.31,19399.0,258.5043,258.5912,257.8578,257.9254,19399.0
2019-10-16 12:00:00,267.4,268.1,267.4,267.43,15218.0,258.0122,258.6876,258.0122,258.0412,15218.0
2019-10-16 12:30:00,267.5,267.52,267.05,267.33,20147.0,258.1087,258.128,257.6745,257.9447,20147.0
2019-10-16 13:00:00,267.28,267.52,266.89,267.52,13372.0,257.8964,258.128,257.5201,258.128,13372.0
2019-10-16 13:30:00,267.61,268.43,267.61,268.23,25629.0,258.2148,259.0061,258.2148,258.8131,25629.0
2019-10-16 14:00:00,268.44,268.82,268.31,268.36,23837.0,259.0157,259.3824,258.8903,258.9385,23837.0
2019-10-16 14:30:00,268.46,268.81,268.24,268.61,23550.0,259.035,259.3727,258.8227,259.1797,23550.0
2019-10-16 15:00:00,268.63,268.96,268.42,268.56,32269.0,259.199,259.5174,258.9964,259.1315,32269.0
2019-10-16 15:30:00,268.57,269.4,268.54,269.23,134719.0,259.1411,259.942,259.1122,259.778,134719.0
2019-10-17 09:30:00,269.85,270.79,268.39,269.12,36945.0,260.3762,261.2832,258.9675,259.6718,36945.0
2019-10-17 10:00:00,268.93,269.31,266.9,267.2,26962.0,259.4885,259.8552,257.5298,257.8192,26962.0
2019-10-17 10:30:00,267.17,267.32,265.04,265.14,43794.0,257.7903,257.935,255.7351,255.8316,43794.0
2019-10-17 11:00:00,265.06,265.61,264.2,264.31,37859.0,255.7544,256.2851,254.9246,255.0307,37859.0
2019-10-17 11:30:00,264.33,264.93,263.73,264.64,42555.0,255.05,255.6289,254.4711,255.3491,42555.0
2019-10-17 12:00:00,264.73,265.4,264.28,265.31,19442.0,255.436,256.0824,255.0018,255.9956,19442.0
2019-10-17 12:30:00,265.28,265.59,265.03,265.49,38881.0,255.9666,256.2658,255.7254,256.1693,38881.0
2019-10-17 13:00:00,265.43,265.47,264.86,265.12,53753.0,256.1114,256.15,255.5614,255.8123,53753.0
2019-10-17 13:30:00,265.19,266.06,265.19,265.88,32086.0,255.8798,256.7193,255.8798,256.5456,32086.0
2019-10-17 14:00:00,265.92,265.97,265.49,265.92,13970.0,256.5842,256.6324,256.1693,256.5842,13970.0
2019-10-17 14:30:00,265.87,266.39,265.62,265.81,27504.0,256.5359,257.0377,256.2947,256.478,27504.0
2019-10-17 15:00:00,265.86,266.04,265.63,266.02,29094.0,256.5263,256.7,256.3044,256.6807,29094.0
2019-10-17 15:30:00,266.03,266.65,265.55,266.53,92367.0,256.6903,257.2885,256.2272,257.1728,92367.0
2019-10-18 09:30:00,267.66,267.67,264.41,264.65,152621.0,258.2631,258.2727,255.1272,255.3588,152621.0
2019-10-18 10:00:00,264.74,264.76,264.0,264.39,53453.0,255.4456,255.4649,254.7316,255.1079,53453.0
2019-10-18 10:30:00,264.4,264.4,263.27,263.89,44171.0,255.1175,255.1175,254.0272,254.6254,44171.0
2019-10-18 11:00:00,264.0,264.41,263.74,264.17,30896.0,254.7316,255.1272,254.4807,254.8956,30896.0
2019-10-18 11:30:00,264.05,264.29,262.24,262.43,113929.0,254.7798,255.0114,253.0334,253.2167,113929.0
2019-10-18 12:00:00,262.36,262.51,260.54,260.79,46030.0,253.1492,253.2939,251.3931,251.6343,46030.0
2019-10-18 12:30:00,260.66,262.38,260.59,261.94,25607.0,251.5088,253.1685,251.4413,252.7439,25607.0
2019-10-18 13:00:00,262.08,263.17,261.91,262.34,36012.0,252.879,253.9307,252.715,253.1299,36012.0
2019-10-18 13:30:00,262.31,263.25,262.18,262.44,21512.0,253.1009,254.0079,252.9755,253.2264,21512.0
2019-10-18 14:00:00,262.44,263.38,262.22,262.95,23638.0,253.2264,254.1334,253.0141,253.7184,23638.0
2019-10-18 14:30:00,262.9,262.9,262.32,262.5,21122.0,253.6702,253.6702,253.1106,253.2842,21122.0
2019-10-18 15:00:00,262.54,263.15,262.43,262.78,34767.0,253.3228,253.9114,253.2167,253.5544,34767.0
2019-10-18 15:30:00,262.8,263.34,262.34,262.34,127552.0,253.5737,254.0948,253.1299,253.1299,127552.0
2019-10-21 09:30:00,264.97,264.97,258.57,259.43,90221.0,255.6675,255.6675,249.4922,250.322,90221.0
2019-10-21 10:00:00,259.39,260.82,259.39,260.55,101256.0,250.2834,251.6632,250.2834,251.4027,101256.0
2019-10-21 10:30:00,260.73,261.68,260.73,261.01,33756.0,251.5764,252.493,251.5764,251.8466,33756.0
2019-10-21 11:00:00,261.05,261.34,260.29,261.34,23068.0,251.8852,252.165,251.1518,252.165,23068.0
2019-10-21 11:30:00,261.29,261.56,260.97,261.44,16924.0,252.1167,252.3772,251.808,252.2615,16924.0
2019-10-21 12:00:00,261.36,261.6,260.97,261.56,21707.0,252.1843,252.4158,251.808,252.3772,21707.0
2019-10-21 12:30:00,261.58,261.93,261.32,261.67,12372.0,252.3965,252.7343,252.1457,252.4834,12372.0
2019-10-21 13:00:00,261.67,262.25,261.45,262.25,16254.0,252.4834,253.043,252.2711,253.043,16254.0
2019-10-21 13:30:00,262.18,262.42,261.89,262.22,21091.0,252.9755,253.2071,252.6957,253.0141,21091.0
2019-10-21 14:00:00,262.19,262.72,262.19,262.37,33743.0,252.9851,253.4965,252.9851,253.1588,33743.0
2019-10-21 14:30:00,262.37,262.47,261.78,261.86,20056.0,253.1588,253.2553,252.5895,252.6667,20056.0
2019-10-21 15:00:00,261.93,262.19,261.81,261.94,32560.0,252.7343,252.9851,252.6185,252.7439,32560.0
2019-10-21 15:30:00,261.95,262.31,261.65,262.2,133210.0,252.7536,253.1009,252.4641,252.9948,133210.0
2019-10-22 09:30:00,260.74,263.55,260.74,261.28,105755.0,251.586,254.2974,251.586,252.1071,105755.0
2019-10-22 10:00:00,261.32,261.67,260.04,261.11,29126.0,252.1457,252.4834,250.9106,251.943,29126.0
2019-10-22 10:30:00,261.16,261.71,260.1,260.15,25910.0,251.9913,252.522,250.9685,251.0167,25910.0
2019-10-22 11:00:00,260.04,260.05,258.04,258.42,41939.0,250.9106,250.9203,248.9808,249.3475,41939.0
2019-10-22 11:30:00,258.48,259.05,257.91,258.05,29833.0,249.4054,249.9554,248.8554,248.9905,29833.0
2019-10-22 12:00:00,258.11,258.59,258.02,258.1,28583.0,249.0484,249.5115,248.9615,249.0387,28583.0
2019-10-22 12:30:00,257.97,258.39,257.69,258.27,24986.0,248.9133,249.3185,248.6431,249.2028,24986.0
2019-10-22 13:00:00,258.25,258.48,258.08,258.38,29898.0,249.1835,249.4054,249.0194,249.3089,29898.0
2019-10-22 13:30:00,258.25,258.3,256.12,256.2,27178.0,249.1835,249.2317,247.1282,247.2054,27178.0
2019-10-22 14:00:00,256.26,256.52,255.78,255.92,36904.0,247.2633,247.5142,246.8002,246.9353,36904.0
2019-10-22 14:30:00,255.94,255.95,254.34,254.43,92891.0,246.9546,246.9642,245.4107,245.4976,92891.0
2019-10-22 15:00:00,254.53,254.82,253.9,254.13,187145.0,245.5941,245.8739,244.9862,245.2081,187145.0
2019-10-22 15:30:00,254.1,254.94,253.18,253.22,251522.0,245.1791,245.9897,244.2914,244.33,251522.0
2019-10-23 09:30:00,253.11,258.97,252.54,258.0,114800.0,244.2239,249.8782,243.6739,248.9422,114800.0
2019-10-23 10:00:00,257.67,257.87,255.2,255.66,40677.0,248.6238,248.8168,246.2405,246.6844,40677.0
2019-10-23 10:30:00,255.57,256.49,254.84,256.32,110745.0,246.5975,247.4852,245.8932,247.3212,110745.0
2019-10-23 11:00:00,256.3,257.42,255.96,256.95,97112.0,247.3019,248.3826,246.9738,247.9291,97112.0
2019-10-23 11:30:00,256.94,257.12,256.24,256.35,57438.0,247.9194,248.0931,247.244,247.3502,57438.0
2019-10-23 12:00:00,256.32,256.85,256.21,256.4,29978.0,247.3212,247.8326,247.2151,247.3984,29978.0
2019-10-23 12:30:00,256.45,256.85,256.31,256.63,17304.0,247.4466,247.8326,247.3116,247.6203,17304.0
2019-10-23 13:00:00,256.57,256.91,256.2,256.23,19815.0,247.5624,247.8905,247.2054,247.2344,19815.0
2019-10-23 13:30:00,256.2,256.29,255.33,255.55,34147.0,247.2054,247.2923,246.366,246.5782,34147.0
2019-10-23 14:00:00,255.6,255.61,254.14,254.39,29650.0,246.6265,246.6361,245.2177,245.459,29650.0
2019-10-23 14:30:00,254.44,254.7,254.1,254.63,57259.0,245.5072,245.7581,245.1791,245.6905,57259.0
2019-10-23 15:00:00,254.59,254.98,254.24,254.96,46989.0,245.6519,246.0283,245.3142,246.009,46989.0
2019-10-23 15:30:00,255.04,256.01,254.88,256.01,98654.0,246.0861,247.0221,245.9318,247.0221,98654.0
2019-10-24 09:30:00,257.13,259.18,255.84,256.37,75287.0,248.1028,250.0808,246.8581,247.3695,75287.0
2019-10-24 10:00:00,256.42,259.12,256.39,258.6,38799.0,247.4177,250.0229,247.3888,249.5212,38799.0
2019-10-24 10:30:00,258.6,259.13,258.05,258.94,30579.0,249.5212,250.0326,248.9905,249.8492,30579.0
2019-10-24 11:00:00,259.01,259.63,258.8,259.45,48482.0,249.9168,250.515,249.7141,250.3413,48482.0
2019-10-24 11:30:00,259.51,260.52,259.51,260.52,32915.0,250.3992,251.3738,250.3992,251.3738,32915.0
2019-10-24 12:00:00,260.5,260.84,259.17,260.04,23817.0,251.3545,251.6825,250.0712,250.9106,23817.0
2019-10-24 12:30:00,260.06,260.63,259.9,260.34,19924.0,250.9299,251.4799,250.7755,251.2001,19924.0
2019-10-24 13:00:00,260.32,260.42,259.63,260.28,30357.0,251.1808,251.2773,250.515,251.1422,30357.0
2019-10-24 13:30:00,260.27,260.34,259.45,259.56,22914.0,251.1325,251.2001,250.3413,250.4475,22914.0
2019-10-24 14:00:00,259.6,259.74,258.8,259.03,27979.0,250.4861,250.6211,249.7141,249.9361,27979.0
2019-10-24 14:30:00,259.03,259.52,258.84,259.09,43093.0,249.9361,250.4089,249.7527,249.994,43093.0
2019-10-24 15:00:00,259.13,259.81,259.11,259.56,39440.0,250.0326,250.6887,250.0133,250.4475,39440.0
2019-10-24 15:30:00,259.57,259.61,258.85,258.9,127256.0,250.4571,250.4957,249.7624,249.8106,127256.0
2019-10-25 09:30:00,258.62,260.28,258.09,258.76,72389.0,249.5405,251.1422,249.0291,249.6755,72389.0
2019-10-25 10:00:00,258.66,260.25,258.66,259.79,80585.0,249.5791,251.1132,249.5791,250.6694,80585.0
2019-10-25 10:30:00,259.79,259.79,258.71,258.72,31258.0,250.6694,250.6694,249.6273,249.637,31258.0
2019-10-25 11:00:00,258.77,259.54,258.6,259.04,31804.0,249.6852,250.4282,249.5212,249.9457,31804.0
2019-10-25 11:30:00,259.03,259.15,258.48,258.58,71328.0,249.9361,250.0519,249.4054,249.5019,71328.0
2019-10-25 12:00:00,258.59,258.64,257.67,258.09,64119.0,249.5115,249.5598,248.6238,249.0291,64119.0
2019-10-25 12:30:00,258.15,258.31,257.87,258.01,36447.0,249.087,249.2413,248.8168,248.9519,36447.0
2019-10-25 13:00:00,257.96,258.07,257.78,257.82,18534.0,248.9036,249.0098,248.73,248.7685,18534.0
2019-10-25 13:30:00,257.82,257.86,257.46,257.51,37220.0,248.7685,248.8071,248.4212,248.4694,37220.0
2019-10-25 14:00:00,257.48,257.54,257.03,257.18,27378.0,248.4405,248.4984,248.0063,248.151,27378.0
2019-10-25 14:30:00,257.21,257.22,256.71,257.09,44546.0,248.18,248.1896,247.6975,248.0642,44546.0
2019-10-25 15:00:00,257.07,257.3,256.7,257.16,61766.0,248.0449,248.2668,247.6879,248.1317,61766.0
2019-10-25 15:30:00,257.17,258.01,257.12,257.6,119159.0,248.1414,248.9519,248.0931,248.5563,119159.0
2019-10-28 09:30:00,259.21,259.56,256.27,257.75,64790.0,250.1097,250.4475,247.273,248.701,64790.0
2019-10-28 10:00:00,257.74,258.63,257.11,257.3,43389.0,248.6914,249.5501,248.0835,248.2668,43389.0
2019-10-28 10:30:00,257.24,257.36,256.57,256.88,50476.0,248.2089,248.3247,247.5624,247.8616,50476.0
2019-10-28 11:00:00,256.87,257.62,256.79,257.36,38137.0,247.8519,248.5756,247.7747,248.3247,38137.0
2019-10-28 11:30:00,257.4,258.26,257.14,257.94,27978.0,248.3633,249.1931,248.1124,248.8843,27978.0
2019-10-28 12:00:00,258.0,258.21,257.5,258.05,27425.0,248.9422,249.1449,248.4598,248.9905,27425.0
2019-10-28 12:30:00,258.09,258.35,257.1,257.79,34072.0,249.0291,249.2799,248.0738,248.7396,34072.0
2019-10-28 13:00:00,257.79,258.26,257.69,257.99,26440.0,248.7396,249.1931,248.6431,248.9326,26440.0
2019-10-28 13:30:00,258.04,258.17,257.41,257.53,28885.0,248.9808,249.1063,248.3729,248.4887,28885.0
2019-10-28 14:00:00,257.51,257.67,257.01,257.07,34465.0,248.4694,248.6238,247.987,248.0449,34465.0
2019-10-28 14:30:00,257.14,258.17,257.06,257.95,46913.0,248.1124,249.1063,248.0352,248.894,46913.0
2019-10-28 15:00:00,257.97,258.52,257.68,258.43,56842.0,248.9133,249.444,248.6335,249.3571,56842.0
2019-10-28 15:30:00,258.43,258.84,258.36,258.6,141785.0,249.3571,249.7527,249.2896,249.5212,141785.0
2019-10-29 09:30:00,258.49,259.76,257.95,259.19,52677.0,249.415,250.6404,248.894,250.0905,52677.0
2019-10-29 10:00:00,259.05,260.19,258.79,260.14,31942.0,249.9554,251.0553,249.7045,251.0071,31942.0
2019-10-29 10:30:00,260.06,260.79,259.77,260.69,39220.0,250.9299,251.6343,250.6501,251.5378,39220.0
2019-10-29 11:00:00,260.87,261.09,259.5,259.93,30951.0,251.7115,251.9237,250.3896,250.8045,30951.0
2019-10-29 11:30:00,259.9,260.35,259.52,259.64,29172.0,250.7755,251.2097,250.4089,250.5247,29172.0
2019-10-29 12:00:00,259.52,260.74,259.26,260.64,23990.0,250.4089,251.586,250.158,251.4895,23990.0
2019-10-29 12:30:00,260.72,260.87,260.04,260.06,21603.0,251.5667,251.7115,250.9106,250.9299,21603.0
2019-10-29 13:00:00,260.06,260.24,259.23,259.61,46781.0,250.9299,251.1036,250.129,250.4957,46781.0
2019-10-29 13:30:00,259.55,259.83,259.45,259.71,28455.0,250.4378,250.708,250.3413,250.5922,28455.0
2019-10-29 14:00:00,259.73,259.82,259.12,259.33,18115.0,250.6115,250.6983,250.0229,250.2255,18115.0
2019-10-29 14:30:00,259.41,259.75,259.11,259.4,18440.0,250.3027,250.6308,250.0133,250.2931,18440.0
2019-10-29 15:00:00,259.46,259.63,258.97,258.97,27360.0,250.351,250.515,249.8782,249.8782,27360.0
2019-10-29 15:30:00,259.02,259.15,258.42,258.49,64709.0,249.9264,250.0519,249.3475,249.415,64709.0
2019-10-30 09:30:00,259.9,259.9,258.27,258.51,28620.0,250.7755,250.7755,249.2028,249.4343,28620.0
2019-10-30 10:00:00,258.47,259.05,258.23,258.77,16730.0,249.3957,249.9554,249.1642,249.6852,16730.0
2019-10-30 10:30:00,258.71,260.0,258.41,259.83,38354.0,249.6273,250.872,249.3378,250.708,38354.0
2019-10-30 11:00:00,259.83,260.0,258.99,259.14,26793.0,250.708,250.872,249.8975,250.0422,26793.0
2019-10-30 11:30:00,259.06,259.31,258.93,259.06,36741.0,249.965,250.2062,249.8396,249.965,36741.0
2019-10-30 12:00:00,259.1,259.44,258.72,258.87,29548.0,250.0036,250.3317,249.637,249.7817,29548.0
2019-10-30 12:30:00,258.93,259.59,258.55,258.95,64059.0,249.8396,250.4764,249.4729,249.8589,64059.0
2019-10-30 13:00:00,258.98,259.41,258.4,258.96,136939.0,249.8878,250.3027,249.3282,249.8685,136939.0
2019-10-30 13:30:00,258.94,259.6,258.78,258.78,60325.0,249.8492,250.4861,249.6948,249.6948,60325.0
2019-10-30 14:00:00,258.98,259.44,258.81,258.94,63389.0,249.8878,250.3317,249.7238,249.8492,63389.0
2019-10-30 14:30:00,258.92,259.89,258.46,259.51,65879.0,249.8299,250.7659,249.3861,250.3992,65879.0
2019-10-30 15:00:00,259.7,261.25,259.33,260.67,180890.0,250.5825,252.0781,250.2255,251.5185,180890.0
2019-10-30 15:30:00,260.72,261.67,259.98,260.0,373096.0,251.5667,252.4834,250.8527,250.872,373096.0
2019-10-31 09:30:00,260.14,261.57,258.92,259.43,40562.0,251.0071,252.3869,249.8299,250.322,40562.0
2019-10-31 10:00:00,259.5,260.27,258.76,259.17,18079.0,250.3896,251.1325,249.6755,250.0712,18079.0
2019-10-31 10:30:00,259.07,259.22,258.05,259.22,24921.0,249.9747,250.1194,248.9905,250.1194,24921.0
2019-10-31 11:00:00,259.12,259.59,258.36,258.59,19150.0,250.0229,250.4764,249.2896,249.5115,19150.0
2019-10-31 11:30:00,258.61,258.94,258.36,258.67,17900.0,249.5308,249.8492,249.2896,249.5887,17900.0
2019-10-31 12:00:00,258.58,258.9,258.07,258.48,21815.0,249.5019,249.8106,249.0098,249.4054,21815.0
2019-10-31 12:30:00,258.43,258.58,257.95,258.01,21215.0,249.3571,249.5019,248.894,248.9519,21215.0
2019-10-31 13:00:00,258.01,258.49,257.86,258.44,27323.0,248.9519,249.415,248.8071,249.3668,27323.0
2019-10-31 13:30:00,258.5,259.35,258.5,259.02,12584.0,249.4247,250.2448,249.4247,249.9264,12584.0
2019-10-31 14:00:00,258.93,258.93,257.96,258.04,18468.0,249.8396,249.8396,248.9036,248.9808,18468.0
2019-10-31 14:30:00,258.08,258.28,257.14,257.23,38257.0,249.0194,249.2124,248.1124,248.1993,38257.0
2019-10-31 15:00:00,257.25,257.68,257.25,257.51,28033.0,248.2186,248.6335,248.2186,248.4694,28033.0
2019-10-31 15:30:00,257.55,258.2,257.46,257.5,152080.0,248.508,249.1352,248.4212,248.4598,152080.0
2019-11-01 09:30:00,259.91,260.54,258.53,259.29,45547.0,250.7852,251.3931,249.4536,250.1869,45547.0
2019-11-01 10:00:00,259.71,260.88,259.2,259.3,33038.0,250.5922,251.7211,250.1001,250.1966,33038.0
2019-11-01 10:30:00,259.22,259.87,259.17,259.63,27714.0,250.1194,250.7466,250.0712,250.515,27714.0
2019-11-01 11:00:00,259.72,259.94,259.1,259.32,10094.0,250.6018,250.8141,250.0036,250.2159,10094.0
2019-11-01 11:30:00,259.29,259.29,258.54,258.75,14204.0,250.1869,250.1869,249.4633,249.6659,14204.0
2019-11-01 12:00:00,258.67,258.67,257.29,257.8,39446.0,249.5887,249.5887,248.2572,248.7493,39446.0
2019-11-01 12:30:00,257.78,257.89,257.15,257.2,24570.0,248.73,248.8361,248.1221,248.1703,24570.0
2019-11-01 13:00:00,257.22,257.88,257.22,257.44,21155.0,248.1896,248.8264,248.1896,248.4019,21155.0
2019-11-01 13:30:00,257.49,257.6,256.95,257.11,22151.0,248.4501,248.5563,247.9291,248.0835,22151.0
2019-11-01 14:00:00,257.04,257.14,256.44,256.44,16620.0,248.0159,248.1124,247.437,247.437,16620.0
2019-11-01 14:30:00,256.5,257.27,256.3,257.23,21481.0,247.4949,248.2379,247.3019,248.1993,21481.0
2019-11-01 15:00:00,257.23,257.47,256.91,257.03,16667.0,248.1993,248.4308,247.8905,248.0063,16667.0
2019-11-01 15:30:00,257.03,257.22,256.24,256.47,142383.0,248.0063,248.1896,247.244,247.4659,142383.0
2019-11-04 09:30:00,258.17,258.61,255.47,255.47,43127.0,249.1063,249.5308,246.5011,246.5011,43127.0
2019-11-04 10:00:00,255.53,256.03,254.74,255.84,52317.0,246.5589,247.0414,245.7967,246.8581,52317.0
2019-11-04 10:30:00,255.81,256.05,254.97,255.13,30048.0,246.8291,247.0607,246.0186,246.173,30048.0
2019-11-04 11:00:00,255.08,255.86,254.73,254.75,55961.0,246.1247,246.8774,245.787,245.8063,55961.0
2019-11-04 11:30:00,254.74,254.98,254.47,254.67,49258.0,245.7967,246.0283,245.5362,245.7291,49258.0
2019-11-04 12:00:00,254.71,255.44,254.56,254.85,67663.0,245.7677,246.4721,245.623,245.9028,67663.0
2019-11-04 12:30:00,254.8,255.07,254.7,254.82,71608.0,245.8546,246.1151,245.7581,245.8739,71608.0
2019-11-04 13:00:00,254.84,254.91,254.37,254.37,94407.0,245.8932,245.9607,245.4397,245.4397,94407.0
2019-11-04 13:30:00,254.39,254.43,253.8,254.25,48259.0,245.459,245.4976,244.8897,245.3239,48259.0
2019-11-04 14:00:00,254.28,254.66,254.04,254.5,31291.0,245.3528,245.7195,245.1213,245.5651,31291.0
2019-11-04 14:30:00,254.5,254.56,254.18,254.22,24744.0,245.5651,245.623,245.2563,245.2949,24744.0
2019-11-04 15:00:00,254.33,254.62,254.13,254.2,67913.0,245.4011,245.6809,245.2081,245.2756,67913.0
2019-11-04 15:30:00,254.19,254.33,253.78,254.03,149217.0,245.266,245.4011,244.8704,245.1116,149217.0
2019-11-05 09:30:00,254.4,255.63,251.17,251.72,72818.0,245.4686,246.6554,242.352,242.8827,72818.0
2019-11-05 10:00:00,251.86,253.51,251.18,251.25,72067.0,243.0178,244.6099,242.3617,242.4292,72067.0
2019-11-05 10:30:00,251.28,251.83,250.47,250.63,121525.0,242.4582,242.9888,241.6766,241.831,121525.0
2019-11-05 11:00:00,250.62,251.9,250.41,251.82,103425.0,241.8213,243.0564,241.6187,242.9792,103425.0
2019-11-05 11:30:00,251.84,253.19,251.6,253.18,105951.0,242.9985,244.3011,242.7669,244.2914,105951.0
2019-11-05 12:00:00,253.1,253.33,252.61,252.9,56438.0,244.2143,244.4362,243.7415,244.0213,56438.0
2019-11-05 12:30:00,252.91,253.32,252.74,253.08,40807.0,244.0309,244.4265,243.8669,244.195,40807.0
2019-11-05 13:00:00,253.09,253.36,252.84,253.04,20398.0,244.2046,244.4651,243.9634,244.1564,20398.0
2019-11-05 13:30:00,252.99,253.01,251.84,251.84,33604.0,244.1081,244.1274,242.9985,242.9985,33604.0
2019-11-05 14:00:00,251.83,252.44,251.59,252.14,47915.0,242.9888,243.5774,242.7573,243.288,47915.0
2019-11-05 14:30:00,252.13,252.15,251.67,251.67,37781.0,243.2783,243.2976,242.8345,242.8345,37781.0
2019-11-05 15:00:00,251.66,252.33,251.55,252.09,103544.0,242.8248,243.4713,242.7187,243.2397,103544.0
2019-11-05 15:30:00,252.13,253.42,251.78,253.16,237313.0,243.2783,244.523,242.9406,244.2722,237313.0
2019-11-06 09:30:00,253.25,255.33,251.99,254.24,102107.0,244.359,246.366,243.1432,245.3142,102107.0
2019-11-06 10:00:00,254.11,255.18,253.54,254.65,56458.0,245.1888,246.2212,244.6388,245.7098,56458.0
2019-11-06 10:30:00,254.66,254.91,254.05,254.19,106418.0,245.7195,245.9607,245.1309,245.266,106418.0
2019-11-06 11:00:00,254.18,254.63,253.96,254.33,30197.0,245.2563,245.6905,245.0441,245.4011,30197.0
2019-11-06 11:30:00,254.4,254.7,253.06,253.75,32548.0,245.4686,245.7581,244.1757,244.8414,32548.0
2019-11-06 12:00:00,253.77,254.41,253.73,254.18,36700.0,244.8607,245.4783,244.8221,245.2563,36700.0
2019-11-06 12:30:00,254.12,254.86,254.07,254.41,44386.0,245.1984,245.9125,245.1502,245.4783,44386.0
2019-11-06 13:00:00,254.5,254.55,253.84,254.27,10103.0,245.5651,245.6134,244.9283,245.3432,10103.0
2019-11-06 13:30:00,254.26,254.29,253.81,254.06,14543.0,245.3335,245.3625,244.8993,245.1406,14543.0
2019-11-06 14:00:00,254.11,254.17,253.81,253.95,21075.0,245.1888,245.2467,244.8993,245.0344,21075.0
2019-11-06 14:30:00,253.99,254.07,253.49,253.52,17933.0,245.073,245.1502,244.5906,244.6195,17933.0
2019-11-06 15:00:00,253.46,253.9,253.38,253.56,32171.0,244.5616,244.9862,244.4844,244.6581,32171.0
2019-11-06 15:30:00,253.54,253.59,253.07,253.39,95713.0,244.6388,244.6871,244.1853,244.4941,95713.0
2019-11-07 09:30:00,253.08,257.94,252.79,257.73,67084.0,244.195,248.8843,243.9151,248.6817,67084.0
2019-11-07 10:00:00,257.85,259.69,257.66,259.55,75490.0,248.7975,250.5729,248.6142,250.4378,75490.0
2019-11-07 10:30:00,259.68,260.68,258.86,260.39,82671.0,250.5632,251.5281,249.772,251.2483,82671.0
2019-11-07 11:00:00,260.32,260.97,260.09,260.44,62679.0,251.1808,251.808,250.9589,251.2966,62679.0
2019-11-07 11:30:00,260.53,260.69,259.58,260.69,37565.0,251.3834,251.5378,250.4668,251.5378,37565.0
2019-11-07 12:00:00,260.7,260.7,259.67,259.95,45404.0,251.5474,251.5474,250.5536,250.8238,45404.0
2019-11-07 12:30:00,259.95,259.98,259.01,259.58,31095.0,250.8238,250.8527,249.9168,250.4668,31095.0
2019-11-07 13:00:00,259.55,259.74,259.25,259.62,27810.0,250.4378,250.6211,250.1483,250.5054,27810.0
2019-11-07 13:30:00,259.63,260.0,259.39,259.91,22921.0,250.515,250.872,250.2834,250.7852,22921.0
2019-11-07 14:00:00,259.93,260.54,259.76,260.3,34258.0,250.8045,251.3931,250.6404,251.1615,34258.0
2019-11-07 14:30:00,260.28,260.52,259.02,259.47,38444.0,251.1422,251.3738,249.9264,250.3606,38444.0
2019-11-07 15:00:00,259.47,259.6,258.51,258.8,52312.0,250.3606,250.4861,249.4343,249.7141,52312.0
2019-11-07 15:30:00,258.89,259.53,258.49,259.35,133548.0,249.801,250.4185,249.415,250.2448,133548.0
2019-11-08 09:30:00,258.52,259.32,256.19,257.94,60064.0,249.444,250.2159,247.1958,248.8843,60064.0
2019-11-08 10:00:00,258.08,258.99,257.48,258.99,58363.0,249.0194,249.8975,248.4405,249.8975,58363.0
2019-11-08 10:30:00,259.04,259.51,257.48,257.86,49535.0,249.9457,250.3992,248.4405,248.8071,49535.0
2019-11-08 11:00:00,257.79,258.19,257.07,257.18,33223.0,248.7396,249.1256,248.0449,248.151,33223.0
2019-11-08 11:30:00,257.22,257.41,256.63,256.67,23785.0,248.1896,248.3729,247.6203,247.6589,23785.0
2019-11-08 12:00:00,256.63,257.33,256.42,257.04,26299.0,247.6203,248.2958,247.4177,248.0159,26299.0
2019-11-08 12:30:00,257.11,257.94,256.69,256.76,103578.0,248.0835,248.8843,247.6782,247.7458,103578.0
2019-11-08 13:00:00,256.77,256.77,256.02,256.17,106971.0,247.7554,247.7554,247.0317,247.1765,106971.0
2019-11-08 13:30:00,256.17,256.4,256.09,256.26,64228.0,247.1765,247.3984,247.0993,247.2633,64228.0
2019-11-08 14:00:00,256.28,256.39,255.71,256.01,38947.0,247.2826,247.3888,246.7326,247.0221,38947.0
2019-11-08 14:30:00,255.97,256.03,255.44,255.59,27994.0,246.9835,247.0414,246.4721,246.6168,27994.0
2019-11-08 15:00:00,255.67,256.31,255.46,256.26,71054.0,246.694,247.3116,246.4914,247.2633,71054.0
2019-11-08 15:30:00,256.26,257.42,255.97,256.84,186156.0,247.2633,248.3826,246.9835,247.823,186156.0
2019-11-11 09:30:00,255.77,256.9,255.47,255.88,29782.0,246.7905,247.8808,246.5011,246.8967,29782.0
2019-11-11 10:00:00,255.85,258.44,255.85,258.3,27173.0,246.8677,249.3668,246.8677,249.2317,27173.0
2019-11-11 10:30:00,258.42,258.81,257.46,257.61,30738.0,249.3475,249.7238,248.4212,248.5659,30738.0
2019-11-11 11:00:00,257.68,257.96,257.21,257.96,41456.0,248.6335,248.9036,248.18,248.9036,41456.0
2019-11-11 11:30:00,257.96,258.13,257.48,257.9,49724.0,248.9036,249.0677,248.4405,248.8457,49724.0
2019-11-11 12:00:00,257.89,258.19,257.59,257.89,29824.0,248.8361,249.1256,248.5466,248.8361,29824.0
2019-11-11 12:30:00,257.91,259.09,257.91,258.88,26490.0,248.8554,249.994,248.8554,249.7913,26490.0
2019-11-11 13:00:00,258.85,259.4,258.52,259.28,34042.0,249.7624,250.2931,249.444,250.1773,34042.0
2019-11-11 13:30:00,259.29,259.39,258.14,258.14,57447.0,250.1869,250.2834,249.0773,249.0773,57447.0
2019-11-11 14:00:00,258.16,258.42,257.92,258.29,43385.0,249.0966,249.3475,248.865,249.222,43385.0
2019-11-11 14:30:00,258.31,258.32,257.77,258.1,19407.0,249.2413,249.251,248.7203,249.0387,19407.0
2019-11-11 15:00:00,258.11,258.58,257.86,258.52,47690.0,249.0484,249.5019,248.8071,249.444,47690.0
2019-11-11 15:30:00,258.5,258.5,257.69,258.06,98653.0,249.4247,249.4247,248.6431,249.0001,98653.0
2019-11-12 09:30:00,258.65,259.68,258.0,259.15,60954.0,249.5694,250.5632,248.9422,250.0519,60954.0
2019-11-12 10:00:00,259.18,262.08,259.03,262.0,98509.0,250.0808,252.879,249.9361,252.8018,98509.0
2019-11-12 10:30:00,262.0,262.37,260.89,261.81,77994.0,252.8018,253.1588,251.7308,252.6185,77994.0
2019-11-12 11:00:00,261.9,261.91,260.94,261.69,25419.0,252.7053,252.715,251.779,252.5027,25419.0
2019-11-12 11:30:00,261.7,261.76,260.69,260.78,22524.0,252.5123,252.5702,251.5378,251.6246,22524.0
2019-11-12 12:00:00,260.82,261.22,260.46,260.68,18073.0,251.6632,252.0492,251.3159,251.5281,18073.0
2019-11-12 12:30:00,260.66,260.85,260.32,260.45,17282.0,251.5088,251.6922,251.1808,251.3062,17282.0
2019-11-12 13:00:00,260.59,261.06,260.55,260.67,21277.0,251.4413,251.8948,251.4027,251.5185,21277.0
2019-11-12 13:30:00,260.64,261.04,260.37,260.66,17404.0,251.4895,251.8755,251.229,251.5088,17404.0
2019-11-12 14:00:00,260.52,260.61,259.76,259.82,17469.0,251.3738,251.4606,250.6404,250.6983,17469.0
2019-11-12 14:30:00,259.76,260.21,259.3,259.48,23677.0,250.6404,251.0746,250.1966,250.3703,23677.0
2019-11-12 15:00:00,259.47,260.24,259.45,260.13,47382.0,250.3606,251.1036,250.3413,250.9975,47382.0
2019-11-12 15:30:00,260.2,260.44,259.56,259.99,126543.0,251.065,251.2966,250.4475,250.8624,126543.0
2019-11-13 09:30:00,259.78,261.41,259.0,260.93,103305.0,250.6597,252.2325,249.9071,251.7694,103305.0
2019-11-13 10:00:00,260.92,262.44,260.88,262.05,33926.0,251.7597,253.2264,251.7211,252.85,33926.0
2019-11-13 10:30:00,262.18,262.93,261.83,262.53,26220.0,252.9755,253.6991,252.6378,253.3132,26220.0
2019-11-13 11:00:00,262.57,262.63,260.36,260.38,29485.0,253.3518,253.4097,251.2194,251.2387,29485.0
2019-11-13 11:30:00,260.4,261.23,260.2,260.9,20978.0,251.258,252.0588,251.065,251.7404,20978.0
2019-11-13 12:00:00,260.93,261.24,260.77,260.89,20701.0,251.7694,252.0685,251.615,251.7308,20701.0
2019-11-13 12:30:00,260.84,261.16,260.84,261.1,22696.0,251.6825,251.9913,251.6825,251.9334,22696.0
2019-11-13 13:00:00,261.04,261.09,260.74,261.02,17560.0,251.8755,251.9237,251.586,251.8562,17560.0
2019-11-13 13:30:00,261.02,261.46,260.49,260.93,19704.0,251.8562,252.2808,251.3448,251.7694,19704.0
2019-11-13 14:00:00,260.97,261.01,260.49,260.73,16636.0,251.808,251.8466,251.3448,251.5764,16636.0
2019-11-13 14:30:00,260.73,261.27,260.69,261.27,17969.0,251.5764,252.0974,251.5378,252.0974,17969.0
2019-11-13 15:00:00,261.24,262.37,261.24,262.06,45351.0,252.0685,253.1588,252.0685,252.8597,45351.0
2019-11-13 15:30:00,262.02,262.21,261.3,261.67,150963.0,252.8211,253.0044,252.1264,252.4834,150963.0
2019-11-14 09:30:00,261.44,263.08,260.55,262.2,77564.0,252.2615,253.8439,251.4027,252.9948,77564.0
2019-11-14 10:00:00,262.34,263.54,262.31,262.37,20317.0,253.1299,254.2877,253.1009,253.1588,20317.0
2019-11-14 10:30:00,262.32,263.01,262.23,262.65,21347.0,253.1106,253.7763,253.0237,253.429,21347.0
2019-11-14 11:00:00,262.66,263.44,262.65,263.28,19583.0,253.4386,254.1912,253.429,254.0369,19583.0
2019-11-14 11:30:00,263.26,263.26,262.11,262.47,32074.0,254.0176,254.0176,252.9079,253.2553,32074.0
2019-11-14 12:00:00,262.5,263.35,262.27,263.35,21567.0,253.2842,254.1044,253.0623,254.1044,21567.0
2019-11-14 12:30:00,263.5,263.99,263.0,263.97,23302.0,254.2491,254.7219,253.7667,254.7026,23302.0
2019-11-14 13:00:00,263.91,264.0,263.47,263.6,35007.0,254.6447,254.7316,254.2202,254.3456,35007.0
2019-11-14 13:30:00,263.54,263.8,262.81,263.13,30248.0,254.2877,254.5386,253.5834,253.8921,30248.0
2019-11-14 14:00:00,263.13,263.99,263.05,263.9,23340.0,253.8921,254.7219,253.8149,254.6351,23340.0
2019-11-14 14:30:00,263.91,264.33,263.85,264.17,25996.0,254.6447,255.05,254.5868,254.8956,25996.0
2019-11-14 15:00:00,264.08,264.7,263.92,264.31,41585.0,254.8088,255.407,254.6544,255.0307,41585.0
2019-11-14 15:30:00,264.29,264.97,264.16,264.83,147519.0,255.0114,255.6675,254.886,255.5324,147519.0
2019-11-15 09:30:00,265.9,266.9,264.13,264.6,165715.0,256.5649,257.5298,254.857,255.3105,165715.0
2019-11-15 10:00:00,264.66,265.18,263.86,264.77,135367.0,255.3684,255.8702,254.5965,255.4746,135367.0
2019-11-15 10:30:00,264.84,265.61,264.66,265.0,58917.0,255.5421,256.2851,255.3684,255.6965,58917.0
2019-11-15 11:00:00,265.04,265.61,264.9,265.13,98700.0,255.7351,256.2851,255.6,255.8219,98700.0
2019-11-15 11:30:00,265.07,265.35,264.57,264.86,40731.0,255.764,256.0342,255.2816,255.5614,40731.0
2019-11-15 12:00:00,264.87,265.39,264.65,264.88,40164.0,255.571,256.0728,255.3588,255.5807,40164.0
2019-11-15 12:30:00,264.96,265.5,264.85,265.05,37366.0,255.6579,256.1789,255.5517,255.7447,37366.0
2019-11-15 13:00:00,265.04,265.31,264.65,264.74,85199.0,255.7351,255.9956,255.3588,255.4456,85199.0
2019-11-15 13:30:00,264.75,265.15,264.71,264.94,18403.0,255.4553,255.8412,255.4167,255.6386,18403.0
2019-11-15 14:00:00,264.94,264.95,264.5,264.62,21951.0,255.6386,255.6482,255.214,255.3298,21951.0
2019-11-15 14:30:00,264.56,265.21,264.5,265.06,20215.0,255.2719,255.8991,255.214,255.7544,20215.0
2019-11-15 15:00:00,265.09,265.58,264.95,265.28,100620.0,255.7833,256.2561,255.6482,255.9666,100620.0
2019-11-15 15:30:00,265.3,266.17,264.99,266.17,109726.0,255.9859,256.8254,255.6868,256.8254,109726.0
2019-11-18 09:30:00,266.96,266.96,264.03,266.3,212055.0,257.5877,257.5877,254.7605,256.9508,212055.0
2019-11-18 10:00:00,266.23,266.74,265.55,266.46,113184.0,256.8833,257.3754,256.2272,257.1052,113184.0
2019-11-18 10:30:00,266.43,267.96,266.11,266.87,151150.0,257.0763,258.5526,256.7675,257.5008,151150.0
2019-11-18 11:00:00,266.88,267.3,266.26,266.43,88202.0,257.5105,257.9157,256.9122,257.0763,88202.0
2019-11-18 11:30:00,266.57,267.9,266.57,267.04,80498.0,257.2114,258.4947,257.2114,257.6649,80498.0
2019-11-18 12:00:00,266.98,267.46,266.63,266.8,77717.0,257.607,258.0701,257.2693,257.4333,77717.0
2019-11-18 12:30:00,266.87,266.87,266.4,266.62,92515.0,257.5008,257.5008,257.0473,257.2596,92515.0
2019-11-18 13:00:00,266.63,266.87,266.48,266.7,36285.0,257.2693,257.5008,257.1245,257.3368,36285.0
2019-11-18 13:30:00,266.69,267.79,266.69,267.79,37335.0,257.3271,258.3885,257.3271,258.3885,37335.0
2019-11-18 14:00:00,267.79,268.73,267.61,268.39,28882.0,258.3885,259.2955,258.2148,258.9675,28882.0
2019-11-18 14:30:00,268.33,268.71,267.98,268.45,49645.0,258.9096,259.2762,258.5719,259.0254,49645.0
2019-11-18 15:00:00,268.41,268.44,267.76,268.11,48382.0,258.9868,259.0157,258.3596,258.6973,48382.0
2019-11-18 15:30:00,268.16,268.49,267.93,268.45,154996.0,258.7455,259.064,258.5236,259.0254,154996.0
2019-11-19 09:30:00,269.92,269.92,267.96,268.47,65185.0,260.4437,260.4437,258.5526,259.0447,65185.0
2019-11-19 10:00:00,268.38,270.99,268.32,270.72,67285.0,258.9578,261.4762,258.8999,261.2157,67285.0
2019-11-19 10:30:00,270.8,270.98,270.21,270.45,47733.0,261.2929,261.4665,260.7236,260.9551,47733.0
2019-11-19 11:00:00,270.46,271.08,270.01,270.9,37705.0,260.9648,261.563,260.5306,261.3893,37705.0
2019-11-19 11:30:00,270.96,271.84,270.95,271.83,62590.0,261.4472,262.2963,261.4376,262.2867,62590.0
2019-11-19 12:00:00,271.79,271.94,270.91,270.91,63588.0,262.2481,262.3928,261.399,261.399,63588.0
2019-11-19 12:30:00,270.91,271.73,270.79,271.25,39463.0,261.399,262.1902,261.2832,261.7271,39463.0
2019-11-19 13:00:00,271.32,271.54,270.84,271.37,32868.0,261.7946,262.0069,261.3314,261.8428,32868.0
2019-11-19 13:30:00,271.37,271.91,271.35,271.9,25681.0,261.8428,262.3639,261.8235,262.3542,25681.0
2019-11-19 14:00:00,271.88,272.4,271.86,272.07,28616.0,262.3349,262.8367,262.3156,262.5183,28616.0
2019-11-19 14:30:00,272.07,272.52,271.71,272.01,34507.0,262.5183,262.9525,262.1709,262.4604,34507.0
2019-11-19 15:00:00,272.02,272.19,271.86,272.04,51250.0,262.47,262.6341,262.3156,262.4893,51250.0
2019-11-19 15:30:00,272.04,272.47,271.86,272.27,133318.0,262.4893,262.9042,262.3156,262.7112,133318.0
2019-11-20 09:30:00,271.41,274.13,271.03,273.75,115774.0,261.8814,264.5059,261.5148,264.1393,115774.0
2019-11-20 10:00:00,273.76,274.59,273.23,274.08,50448.0,264.1489,264.9498,263.6375,264.4577,50448.0
2019-11-20 10:30:00,274.09,274.39,273.33,273.61,35540.0,264.4673,264.7568,263.734,264.0042,35540.0
2019-11-20 11:00:00,273.63,274.05,273.33,273.65,52515.0,264.0235,264.4288,263.734,264.0428,52515.0
2019-11-20 11:30:00,273.59,273.96,273.33,273.71,45588.0,263.9849,264.3419,263.734,264.1007,45588.0
2019-11-20 12:00:00,273.7,274.48,273.49,274.03,41561.0,264.091,264.8437,263.8884,264.4095,41561.0
2019-11-20 12:30:00,274.12,274.12,271.73,272.33,66889.0,264.4963,264.4963,262.1902,262.7691,66889.0
2019-11-20 13:00:00,272.15,272.35,270.54,270.88,42068.0,262.5955,262.7884,261.042,261.37,42068.0
2019-11-20 13:30:00,270.91,272.28,270.91,272.22,44466.0,261.399,262.7209,261.399,262.663,44466.0
2019-11-20 14:00:00,272.12,272.32,271.76,272.31,33231.0,262.5665,262.7595,262.2191,262.7498,33231.0
2019-11-20 14:30:00,272.34,273.24,272.34,273.04,56849.0,262.7788,263.6472,262.7788,263.4542,56849.0
2019-11-20 15:00:00,273.08,273.24,272.51,272.71,68446.0,263.4928,263.6472,262.9428,263.1358,68446.0
2019-11-20 15:30:00,272.72,273.73,272.56,273.57,172355.0,263.1454,264.12,262.9911,263.9656,172355.0
2019-11-21 09:30:00,275.11,275.7,272.03,272.13,103303.0,265.4515,266.0208,262.4797,262.5762,103303.0
2019-11-21 10:00:00,271.99,272.76,271.09,271.18,57987.0,262.4411,263.184,261.5727,261.6595,57987.0
2019-11-21 10:30:00,271.15,271.51,270.27,271.47,41967.0,261.6306,261.9779,260.7815,261.9393,41967.0
2019-11-21 11:00:00,271.45,272.38,271.07,271.16,64851.0,261.92,262.8174,261.5534,261.6402,64851.0
2019-11-21 11:30:00,271.06,271.24,270.49,271.22,32724.0,261.5437,261.7174,260.9937,261.6981,32724.0
2019-11-21 12:00:00,271.21,271.54,270.01,270.62,50044.0,261.6885,262.0069,260.5306,261.1192,50044.0
2019-11-21 12:30:00,270.65,271.0,270.38,271.0,28818.0,261.1481,261.4858,260.8876,261.4858,28818.0
2019-11-21 13:00:00,271.0,271.56,270.72,271.39,28947.0,261.4858,262.0262,261.2157,261.8621,28947.0
2019-11-21 13:30:00,271.56,271.64,270.66,270.71,25905.0,262.0262,262.1034,261.1578,261.206,25905.0
2019-11-21 14:00:00,270.67,271.59,270.63,271.25,33638.0,261.1674,262.0551,261.1288,261.7271,33638.0
2019-11-21 14:30:00,271.29,271.61,270.88,271.43,36949.0,261.7656,262.0744,261.37,261.9007,36949.0
2019-11-21 15:00:00,271.5,271.64,271.17,271.21,48004.0,261.9683,262.1034,261.6499,261.6885,48004.0
2019-11-21 15:30:00,271.24,271.84,270.71,271.53,130879.0,261.7174,262.2963,261.206,261.9972,130879.0
2019-11-22 09:30:00,268.0,270.0,260.0,263.11,260132.0,258.5912,260.5209,250.872,253.8728,260132.0
2019-11-22 10:00:00,262.54,262.6,260.17,260.17,179994.0,253.3228,253.3807,251.036,251.036,179994.0
2019-11-22 10:30:00,260.12,260.84,258.02,260.83,203777.0,250.9878,251.6825,248.9615,251.6729,203777.0
2019-11-22 11:00:00,260.77,261.05,258.18,259.59,289134.0,251.615,251.8852,249.1159,250.4764,289134.0
2019-11-22 11:30:00,259.5,259.77,257.77,258.09,181065.0,250.3896,250.6501,248.7203,249.0291,181065.0
2019-11-22 12:00:00,258.01,258.18,256.61,257.61,141775.0,248.9519,249.1159,247.601,248.5659,141775.0
2019-11-22 12:30:00,257.78,257.79,257.04,257.5,154353.0,248.73,248.7396,248.0159,248.4598,154353.0
2019-11-22 13:00:00,257.44,257.83,256.61,257.66,88742.0,248.4019,248.7782,247.601,248.6142,88742.0
2019-11-22 13:30:00,257.64,257.92,256.39,256.48,109084.0,248.5949,248.865,247.3888,247.4756,109084.0
2019-11-22 14:00:00,256.38,256.44,255.25,255.94,148628.0,247.3791,247.437,246.2888,246.9546,148628.0
2019-11-22 14:30:00,255.94,257.74,255.69,257.43,175667.0,246.9546,248.6914,246.7133,248.3922,175667.0
2019-11-22 15:00:00,257.52,259.18,257.43,258.65,256859.0,248.4791,250.0808,248.3922,249.5694,256859.0
2019-11-22 15:30:00,258.65,260.41,258.35,259.78,433772.0,249.5694,251.2676,249.2799,250.6597,433772.0
2019-11-25 09:30:00,260.86,261.01,256.33,256.86,281663.0,251.7018,251.8466,247.3309,247.8423,281663.0
2019-11-25 10:00:00,256.93,259.21,256.84,258.6,207513.0,247.9098,250.1097,247.823,249.5212,207513.0
2019-11-25 10:30:00,258.63,259.58,258.5,258.86,104068.0,249.5501,250.4668,249.4247,249.772,104068.0
2019-11-25 11:00:00,258.88,259.28,258.46,258.81,92049.0,249.7913,250.1773,249.3861,249.7238,92049.0
2019-11-25 11:30:00,258.76,258.76,257.23,257.81,76514.0,249.6755,249.6755,248.1993,248.7589,76514.0
2019-11-25 12:00:00,257.82,258.18,257.42,257.54,65977.0,248.7685,249.1159,248.3826,248.4984,65977.0
2019-11-25 12:30:00,257.56,257.85,257.33,257.56,50312.0,248.5177,248.7975,248.2958,248.5177,50312.0
2019-11-25 13:00:00,257.58,257.98,257.44,257.65,55124.0,248.537,248.9229,248.4019,248.6045,55124.0
2019-11-25 13:30:00,257.68,257.73,257.14,257.19,73609.0,248.6335,248.6817,248.1124,248.1607,73609.0
2019-11-25 14:00:00,257.17,257.56,257.1,257.11,54608.0,248.1414,248.5177,248.0738,248.0835,54608.0
2019-11-25 14:30:00,257.13,257.2,256.88,256.94,65369.0,248.1028,248.1703,247.8616,247.9194,65369.0
2019-11-25 15:00:00,256.92,257.12,256.71,256.94,85654.0,247.9001,248.0931,247.6975,247.9194,85654.0
2019-11-25 15:30:00,256.95,257.42,256.65,257.08,210487.0,247.9291,248.3826,247.6396,248.0545,210487.0
2019-11-26 09:30:00,257.41,264.62,257.0,264.31,159075.0,248.3729,255.3298,247.9773,255.0307,159075.0
2019-11-26 10:00:00,264.31,266.5,264.29,265.77,126062.0,255.0307,257.1438,255.0114,256.4394,126062.0
2019-11-26 10:30:00,265.61,266.0,265.0,265.43,59082.0,256.2851,256.6614,255.6965,256.1114,59082.0
2019-11-26 11:00:00,265.43,265.76,264.85,265.63,86794.0,256.1114,256.4298,255.5517,256.3044,86794.0
2019-11-26 11:30:00,265.63,266.13,264.65,264.89,54094.0,256.3044,256.7868,255.3588,255.5903,54094.0
2019-11-26 12:00:00,264.98,265.27,264.83,265.04,41873.0,255.6772,255.957,255.5324,255.7351,41873.0
2019-11-26 12:30:00,265.03,265.19,264.65,265.06,30041.0,255.7254,255.8798,255.3588,255.7544,30041.0
2019-11-26 13:00:00,265.0,265.74,265.0,265.44,59704.0,255.6965,256.4105,255.6965,256.121,59704.0
2019-11-26 13:30:00,265.49,265.69,265.28,265.38,28100.0,256.1693,256.3623,255.9666,256.0631,28100.0
2019-11-26 14:00:00,265.42,265.82,265.22,265.46,37020.0,256.1017,256.4877,255.9088,256.1403,37020.0
2019-11-26 14:30:00,265.47,265.53,265.19,265.19,46532.0,256.15,256.2079,255.8798,255.8798,46532.0
2019-11-26 15:00:00,265.24,265.46,264.6,265.06,100899.0,255.9281,256.1403,255.3105,255.7544,100899.0
2019-11-26 15:30:00,265.04,266.26,265.04,265.91,174748.0,255.7351,256.9122,255.7351,256.5745,174748.0
2019-11-27 09:30:00,267.28,267.59,261.87,262.02,63281.0,257.8964,258.1955,252.6764,252.8211,63281.0
2019-11-27 10:00:00,262.21,264.11,262.21,263.44,74674.0,253.0044,254.8377,253.0044,254.1912,74674.0
2019-11-27 10:30:00,263.44,263.69,262.89,262.94,44897.0,254.1912,254.4325,253.6606,253.7088,44897.0
2019-11-27 11:00:00,262.92,263.75,262.86,263.21,31475.0,253.6895,254.4904,253.6316,253.9693,31475.0
2019-11-27 11:30:00,263.19,264.09,262.87,263.86,43450.0,253.95,254.8184,253.6413,254.5965,43450.0
2019-11-27 12:00:00,263.9,264.49,263.12,263.37,28504.0,254.6351,255.2044,253.8825,254.1237,28504.0
2019-11-27 12:30:00,263.39,263.64,262.71,262.78,20820.0,254.143,254.3842,253.4869,253.5544,20820.0
2019-11-27 13:00:00,262.77,263.13,262.12,262.12,25897.0,253.5448,253.8921,252.9176,252.9176,25897.0
2019-11-27 13:30:00,262.17,262.47,261.39,261.39,37865.0,252.9658,253.2553,252.2132,252.2132,37865.0
2019-11-27 14:00:00,261.39,261.91,260.69,261.72,75029.0,252.2132,252.715,251.5378,252.5316,75029.0
2019-11-27 14:30:00,261.73,261.85,261.44,261.79,35547.0,252.5413,252.6571,252.2615,252.5992,35547.0
2019-11-27 15:00:00,261.91,262.38,261.44,261.72,50272.0,252.715,253.1685,252.2615,252.5316,50272.0
2019-11-27 15:30:00,261.73,262.24,261.65,262.17,104475.0,252.5413,253.0334,252.4641,252.9658,104475.0
2019-11-29 09:30:00,261.34,262.42,260.68,261.5,36036.0,252.165,253.2071,251.5281,252.3194,36036.0
2019-11-29 10:00:00,261.37,261.69,260.12,260.12,32491.0,252.1939,252.5027,250.9878,250.9878,32491.0
2019-11-29 10:30:00,260.09,260.16,259.37,259.64,31730.0,250.9589,251.0264,250.2641,250.5247,31730.0
2019-11-29 11:00:00,259.65,260.38,259.12,260.28,44061.0,250.5343,251.2387,250.0229,251.1422,44061.0
2019-11-29 11:30:00,260.19,260.56,259.52,259.96,24627.0,251.0553,251.4124,250.4089,250.8334,24627.0
2019-11-29 12:00:00,259.9,259.91,258.49,258.81,40992.0,250.7755,250.7852,249.415,249.7238,40992.0
2019-11-29 12:30:00,258.81,259.26,258.34,258.89,174751.0,249.7238,250.158,249.2703,249.801,174751.0
2019-12-02 09:30:00,259.11,259.93,255.7,255.78,92766.0,250.0133,250.8045,246.723,246.8002,92766.0
2019-12-02 10:00:00,255.66,256.44,254.51,255.06,54317.0,246.6844,247.437,245.5748,246.1054,54317.0
2019-12-02 10:30:00,255.06,255.06,253.2,253.2,51024.0,246.1054,246.1054,244.3107,244.3107,51024.0
2019-12-02 11:00:00,253.2,253.92,252.65,253.19,42991.0,244.3107,245.0055,243.7801,244.3011,42991.0
2019-12-02 11:30:00,253.17,254.75,252.92,254.57,59898.0,244.2818,245.8063,244.0406,245.6326,59898.0
2019-12-02 12:00:00,254.55,255.26,254.3,254.91,38918.0,245.6134,246.2984,245.3721,245.9607,38918.0
2019-12-02 12:30:00,254.9,255.56,254.47,255.25,47117.0,245.9511,246.5879,245.5362,246.2888,47117.0
2019-12-02 13:00:00,255.2,255.96,255.17,255.96,52757.0,246.2405,246.9738,246.2116,246.9738,52757.0
2019-12-02 13:30:00,255.97,256.0,254.92,255.49,32713.0,246.9835,247.0124,245.9704,246.5203,32713.0
2019-12-02 14:00:00,255.47,256.37,255.43,256.14,37492.0,246.5011,247.3695,246.4625,247.1475,37492.0
2019-12-02 14:30:00,256.15,256.7,256.1,256.44,47384.0,247.1572,247.6879,247.1089,247.437,47384.0
2019-12-02 15:00:00,256.5,256.55,255.79,255.95,65256.0,247.4949,247.5431,246.8098,246.9642,65256.0
2019-12-02 15:30:00,255.82,256.89,255.82,256.55,192239.0,246.8388,247.8712,246.8388,247.5431,192239.0
2019-12-03 09:30:00,253.19,255.36,253.12,255.32,78620.0,244.3011,246.3949,244.2336,246.3563,78620.0
2019-12-03 10:00:00,255.36,256.37,254.76,255.42,52680.0,246.3949,247.3695,245.816,246.4528,52680.0
2019-12-03 10:30:00,255.33,255.81,254.28,254.4,47923.0,246.366,246.8291,245.3528,245.4686,47923.0
2019-12-03 11:00:00,254.33,254.77,253.78,254.37,23372.0,245.4011,245.8256,244.8704,245.4397,23372.0
2019-12-03 11:30:00,254.36,254.76,254.01,254.3,41089.0,245.43,245.816,245.0923,245.3721,41089.0
2019-12-03 12:00:00,254.29,254.41,253.92,254.08,27535.0,245.3625,245.4783,245.0055,245.1599,27535.0
2019-12-03 12:30:00,254.0,254.14,253.63,254.02,23278.0,245.0827,245.2177,244.7256,245.102,23278.0
2019-12-03 13:00:00,254.09,254.28,253.77,253.95,59000.0,245.1695,245.3528,244.8607,245.0344,59000.0
2019-12-03 13:30:00,253.92,254.19,253.76,253.8,60702.0,245.0055,245.266,244.8511,244.8897,60702.0
2019-12-03 14:00:00,253.81,254.08,252.4,252.63,54210.0,244.8993,245.1599,243.5388,243.7608,54210.0
2019-12-03 14:30:00,252.7,253.59,252.36,253.21,69896.0,243.8283,244.6871,243.5002,244.3204,69896.0
2019-12-03 15:00:00,253.13,253.77,252.53,253.71,138034.0,244.2432,244.8607,243.6643,244.8028,138034.0
2019-12-03 15:30:00,253.69,253.98,253.38,253.68,114558.0,244.7835,245.0634,244.4844,244.7739,114558.0
2019-12-04 09:30:00,255.37,255.58,253.92,254.83,101738.0,246.4046,246.6072,245.0055,245.8835,101738.0
2019-12-04 10:00:00,254.83,255.01,253.09,253.61,87902.0,245.8835,246.0572,244.2046,244.7064,87902.0
2019-12-04 10:30:00,253.62,255.04,253.62,254.4,79881.0,244.716,246.0861,244.716,245.4686,79881.0
2019-12-04 11:00:00,254.38,254.45,253.84,254.26,76970.0,245.4493,245.5169,244.9283,245.3335,76970.0
2019-12-04 11:30:00,254.26,254.53,253.79,253.99,49953.0,245.3335,245.5941,244.88,245.073,49953.0
2019-12-04 12:00:00,254.0,254.46,252.98,253.19,109717.0,245.0827,245.5265,244.0985,244.3011,109717.0
2019-12-04 12:30:00,253.23,253.65,253.08,253.56,14339.0,244.3397,244.7449,244.195,244.6581,14339.0
2019-12-04 13:00:00,253.59,253.59,252.94,253.45,22448.0,244.6871,244.6871,244.0599,244.552,22448.0
2019-12-04 13:30:00,253.41,253.47,253.09,253.25,14514.0,244.5134,244.5713,244.2046,244.359,14514.0
2019-12-04 14:00:00,253.29,253.79,253.18,253.79,33060.0,244.3976,244.88,244.2914,244.88,33060.0
2019-12-04 14:30:00,253.79,255.04,253.78,254.85,86329.0,244.88,246.0861,244.8704,245.9028,86329.0
2019-12-04 15:00:00,254.92,255.32,254.77,255.02,97975.0,245.9704,246.3563,245.8256,246.0669,97975.0
2019-12-04 15:30:00,254.98,254.99,254.24,254.26,121877.0,246.0283,246.0379,245.3142,245.3335,121877.0
2019-12-05 09:30:00,254.78,255.68,253.2,253.83,86331.0,245.8353,246.7037,244.3107,244.9186,86331.0
2019-12-05 10:00:00,253.82,254.08,252.16,253.99,156298.0,244.909,245.1599,243.3073,245.073,156298.0
2019-12-05 10:30:00,254.02,254.15,252.64,254.15,52825.0,245.102,245.2274,243.7704,245.2274,52825.0
2019-12-05 11:00:00,254.02,254.02,253.25,253.49,27312.0,245.102,245.102,244.359,244.5906,27312.0
2019-12-05 11:30:00,253.52,253.72,252.93,252.95,65787.0,244.6195,244.8125,244.0502,244.0695,65787.0
2019-12-05 12:00:00,252.93,253.93,252.93,253.68,44507.0,244.0502,245.0151,244.0502,244.7739,44507.0
2019-12-05 12:30:00,253.72,253.75,252.88,252.93,31579.0,244.8125,244.8414,244.002,244.0502,31579.0
2019-12-05 13:00:00,252.9,253.69,252.87,253.62,35793.0,244.0213,244.7835,243.9923,244.716,35793.0
2019-12-05 13:30:00,253.62,254.03,253.3,254.03,26814.0,244.716,245.1116,244.4072,245.1116,26814.0
2019-12-05 14:00:00,253.99,254.64,253.96,254.59,20784.0,245.073,245.7002,245.0441,245.6519,20784.0
2019-12-05 14:30:00,254.62,254.87,253.45,253.9,27392.0,245.6809,245.9221,244.552,244.9862,27392.0
2019-12-05 15:00:00,253.86,253.95,253.39,253.6,25459.0,244.9476,245.0344,244.4941,244.6967,25459.0
2019-12-05 15:30:00,253.63,253.97,253.41,253.81,112132.0,244.7256,245.0537,244.5134,244.8993,112132.0
2019-12-06 09:30:00,254.77,255.61,253.73,255.1,77629.0,245.8256,246.6361,244.8221,246.144,77629.0
2019-12-06 10:00:00,254.98,255.74,254.47,255.28,46099.0,246.0283,246.7616,245.5362,246.3177,46099.0
2019-12-06 10:30:00,255.49,255.9,255.1,255.61,30027.0,246.5203,246.916,246.144,246.6361,30027.0
2019-12-06 11:00:00,255.6,255.95,255.52,255.92,35020.0,246.6265,246.9642,246.5493,246.9353,35020.0
2019-12-06 11:30:00,255.83,256.12,255.47,255.66,33081.0,246.8484,247.1282,246.5011,246.6844,33081.0
2019-12-06 12:00:00,255.69,255.95,255.06,255.16,36792.0,246.7133,246.9642,246.1054,246.2019,36792.0
2019-12-06 12:30:00,255.1,255.77,254.97,255.69,34420.0,246.144,246.7905,246.0186,246.7133,34420.0
2019-12-06 13:00:00,255.61,255.78,255.4,255.7,25498.0,246.6361,246.8002,246.4335,246.723,25498.0
2019-12-06 13:30:00,255.75,255.85,255.48,255.66,23190.0,246.7712,246.8677,246.5107,246.6844,23190.0
2019-12-06 14:00:00,255.69,256.1,255.67,256.03,15694.0,246.7133,247.1089,246.694,247.0414,15694.0
2019-12-06 14:30:00,256.02,256.22,255.74,255.82,29999.0,247.0317,247.2247,246.7616,246.8388,29999.0
2019-12-06 15:00:00,255.82,255.89,255.5,255.74,30804.0,246.8388,246.9063,246.53,246.7616,30804.0
2019-12-06 15:30:00,255.74,256.29,255.63,256.18,136784.0,246.7616,247.2923,246.6554,247.1861,136784.0
2019-12-09 09:30:00,256.0,256.87,255.75,256.44,52340.0,247.0124,247.8519,246.7712,247.437,52340.0
2019-12-09 10:00:00,256.56,256.84,256.1,256.25,22808.0,247.5528,247.823,247.1089,247.2537,22808.0
2019-12-09 10:30:00,256.16,256.31,255.73,256.12,35509.0,247.1668,247.3116,246.7519,247.1282,35509.0
2019-12-09 11:00:00,256.05,256.35,255.62,256.27,90492.0,247.0607,247.3502,246.6458,247.273,90492.0
2019-12-09 11:30:00,256.23,256.5,255.9,256.5,74981.0,247.2344,247.4949,246.916,247.4949,74981.0
2019-12-09 12:00:00,256.46,256.88,256.19,256.29,23706.0,247.4563,247.8616,247.1958,247.2923,23706.0
2019-12-09 12:30:00,256.28,256.41,256.04,256.31,18634.0,247.2826,247.4081,247.051,247.3116,18634.0
2019-12-09 13:00:00,256.22,256.36,255.93,256.21,39091.0,247.2247,247.3598,246.9449,247.2151,39091.0
2019-12-09 13:30:00,256.1,256.39,255.97,256.24,20906.0,247.1089,247.3888,246.9835,247.244,20906.0
2019-12-09 14:00:00,256.24,256.32,255.41,255.76,32268.0,247.244,247.3212,246.4432,246.7809,32268.0
2019-12-09 14:30:00,255.72,256.02,255.7,255.86,28744.0,246.7423,247.0317,246.723,246.8774,28744.0
2019-12-09 15:00:00,255.75,256.25,255.73,256.23,34238.0,246.7712,247.2537,246.7519,247.2344,34238.0
2019-12-09 15:30:00,256.23,256.27,255.76,255.77,77160.0,247.2344,247.273,246.7809,246.7905,77160.0
2019-12-10 09:30:00,255.96,256.87,255.57,255.91,37086.0,246.9738,247.8519,246.5975,246.9256,37086.0
2019-12-10 10:00:00,255.93,256.46,255.6,256.07,20669.0,246.9449,247.4563,246.6265,247.08,20669.0
2019-12-10 10:30:00,256.24,256.25,255.19,255.28,12427.0,247.244,247.2537,246.2309,246.3177,12427.0
2019-12-10 11:00:00,255.39,255.61,254.5,254.5,23559.0,246.4239,246.6361,245.5651,245.5651,23559.0
2019-12-10 11:30:00,254.55,254.57,253.39,254.54,57009.0,245.6134,245.6326,244.4941,245.6037,57009.0
2019-12-10 12:00:00,254.53,254.73,254.27,254.56,36056.0,245.5941,245.787,245.3432,245.623,36056.0
2019-12-10 12:30:00,254.68,254.95,254.27,254.95,27810.0,245.7388,245.9993,245.3432,245.9993,27810.0
2019-12-10 13:00:00,255.0,255.19,254.67,254.76,18273.0,246.0476,246.2309,245.7291,245.816,18273.0
2019-12-10 13:30:00,254.81,255.01,254.0,254.0,15623.0,245.8642,246.0572,245.0827,245.0827,15623.0
2019-12-10 14:00:00,254.04,254.07,253.54,253.54,16665.0,245.1213,245.1502,244.6388,244.6388,16665.0
2019-12-10 14:30:00,253.58,253.73,253.31,253.31,24820.0,244.6774,244.8221,244.4169,244.4169,24820.0
2019-12-10 15:00:00,253.32,253.47,252.93,252.99,30651.0,244.4265,244.5713,244.0502,244.1081,30651.0
2019-12-10 15:30:00,253.01,253.04,252.14,252.32,178447.0,244.1274,244.1564,243.288,243.4616,178447.0
2019-12-11 09:30:00,254.15,255.61,251.64,252.43,79275.0,245.2274,246.6361,242.8055,243.5678,79275.0
2019-12-11 10:00:00,252.43,252.43,251.27,251.29,32584.0,243.5678,243.5678,242.4485,242.4678,32584.0
2019-12-11 10:30:00,251.3,251.34,250.12,250.26,29852.0,242.4775,242.516,241.3389,241.474,29852.0
2019-12-11 11:00:00,250.21,250.22,248.98,249.01,74478.0,241.4257,241.4354,240.2389,240.2678,74478.0
2019-12-11 11:30:00,249.05,249.21,248.14,248.14,94642.0,240.3064,240.4608,239.4284,239.4284,94642.0
2019-12-11 12:00:00,248.12,249.34,247.79,248.71,94613.0,239.4091,240.5863,239.0907,239.9784,94613.0
2019-12-11 12:30:00,248.71,249.43,248.5,249.4,45389.0,239.9784,240.6731,239.7758,240.6442,45389.0
2019-12-11 13:00:00,249.39,249.85,249.21,249.72,48738.0,240.6345,241.0784,240.4608,240.9529,48738.0
2019-12-11 13:30:00,249.78,250.12,249.6,249.98,14489.0,241.0108,241.3389,240.8371,241.2038,14489.0
2019-12-11 14:00:00,249.94,250.89,249.48,250.29,42943.0,241.1652,242.0818,240.7213,241.5029,42943.0
2019-12-11 14:30:00,250.3,251.08,250.03,250.78,107477.0,241.5126,242.2652,241.252,241.9757,107477.0
2019-12-11 15:00:00,250.81,251.1,250.49,251.05,94391.0,242.0047,242.2845,241.6959,242.2362,94391.0
2019-12-11 15:30:00,251.04,252.07,250.83,251.93,170229.0,242.2266,243.2204,242.024,243.0853,170229.0
2019-12-12 09:30:00,251.37,253.62,250.02,253.47,60181.0,242.545,244.716,241.2424,244.5713,60181.0
2019-12-12 10:00:00,253.65,255.69,253.1,255.65,86591.0,244.7449,246.7133,244.2143,246.6747,86591.0
2019-12-12 10:30:00,255.64,255.64,254.28,254.5,55458.0,246.6651,246.6651,245.3528,245.5651,55458.0
2019-12-12 11:00:00,254.42,254.69,252.49,252.61,35367.0,245.4879,245.7484,243.6257,243.7415,35367.0
2019-12-12 11:30:00,252.47,253.38,252.31,252.64,56857.0,243.6064,244.4844,243.452,243.7704,56857.0
2019-12-12 12:00:00,252.64,252.69,251.41,251.71,36076.0,243.7704,243.8187,242.5836,242.8731,36076.0
2019-12-12 12:30:00,251.74,252.36,251.67,251.67,16329.0,242.902,243.5002,242.8345,242.8345,16329.0
2019-12-12 13:00:00,251.74,252.39,251.74,252.07,13573.0,242.902,243.5292,242.902,243.2204,13573.0
2019-12-12 13:30:00,252.15,252.24,251.72,251.84,18328.0,243.2976,243.3844,242.8827,242.9985,18328.0
2019-12-12 14:00:00,251.9,252.0,251.5,251.67,16950.0,243.0564,243.1529,242.6704,242.8345,16950.0
2019-12-12 14:30:00,251.69,252.99,251.69,252.65,32029.0,242.8538,244.1081,242.8538,243.7801,32029.0
2019-12-12 15:00:00,252.73,253.09,252.32,252.9,53686.0,243.8572,244.2046,243.4616,244.0213,53686.0
2019-12-12 15:30:00,252.87,253.4,252.57,252.75,139863.0,243.9923,244.5037,243.7029,243.8765,139863.0
2019-12-13 09:30:00,252.56,256.55,250.03,255.97,97384.0,243.6932,247.5431,241.252,246.9835,97384.0
2019-12-13 10:00:00,255.98,258.83,255.6,258.75,134598.0,246.9931,249.7431,246.6265,249.6659,134598.0
2019-12-13 10:30:00,258.44,259.04,257.37,258.32,157870.0,249.3668,249.9457,248.3343,249.251,157870.0
2019-12-13 11:00:00,258.44,259.73,258.23,258.94,98564.0,249.3668,250.6115,249.1642,249.8492,98564.0
2019-12-13 11:30:00,258.94,260.24,258.89,259.34,76090.0,249.8492,251.1036,249.801,250.2352,76090.0
2019-12-13 12:00:00,259.34,259.78,259.13,259.23,51325.0,250.2352,250.6597,250.0326,250.129,51325.0
2019-12-13 12:30:00,259.28,260.2,258.94,260.04,40848.0,250.1773,251.065,249.8492,250.9106,40848.0
2019-12-13 13:00:00,260.0,260.55,259.83,260.38,38152.0,250.872,251.4027,250.708,251.2387,38152.0
2019-12-13 13:30:00,260.38,260.66,259.6,259.63,46838.0,251.2387,251.5088,250.4861,250.515,46838.0
2019-12-13 14:00:00,259.7,260.33,259.66,259.84,42337.0,250.5825,251.1904,250.544,250.7176,42337.0
2019-12-13 14:30:00,259.79,260.22,259.7,260.12,35263.0,250.6694,251.0843,250.5825,250.9878,35263.0
2019-12-13 15:00:00,260.12,260.23,259.48,259.78,56873.0,250.9878,251.0939,250.3703,250.6597,56873.0
2019-12-13 15:30:00,259.76,260.03,259.27,259.65,153043.0,250.6404,250.901,250.1676,250.5343,153043.0
2019-12-16 09:30:00,260.79,264.08,260.75,262.0,122024.0,251.6343,254.8088,251.5957,252.8018,122024.0
2019-12-16 10:00:00,262.07,262.86,261.0,262.48,59880.0,252.8693,253.6316,251.8369,253.2649,59880.0
2019-12-16 10:30:00,262.46,263.36,262.46,263.3,67323.0,253.2456,254.1141,253.2456,254.0562,67323.0
2019-12-16 11:00:00,263.26,263.42,262.96,263.35,49336.0,254.0176,254.1719,253.7281,254.1044,49336.0
2019-12-16 11:30:00,263.34,263.89,263.23,263.76,54976.0,254.0948,254.6254,253.9886,254.5,54976.0
2019-12-16 12:00:00,263.74,263.93,263.16,263.93,42056.0,254.4807,254.664,253.9211,254.664,42056.0
2019-12-16 12:30:00,263.87,264.12,263.73,264.0,50657.0,254.6061,254.8474,254.4711,254.7316,50657.0
2019-12-16 13:00:00,263.99,264.05,263.43,263.62,67914.0,254.7219,254.7798,254.1816,254.3649,67914.0
2019-12-16 13:30:00,263.74,264.12,263.43,263.98,55354.0,254.4807,254.8474,254.1816,254.7123,55354.0
2019-12-16 14:00:00,264.0,264.1,263.51,263.61,38194.0,254.7316,254.8281,254.2588,254.3553,38194.0
2019-12-16 14:30:00,263.61,263.76,263.44,263.69,59848.0,254.3553,254.5,254.1912,254.4325,59848.0
2019-12-16 15:00:00,263.67,263.74,263.01,263.09,59547.0,254.4132,254.4807,253.7763,253.8535,59547.0
2019-12-16 15:30:00,263.08,263.85,262.76,263.56,176550.0,253.8439,254.5868,253.5351,254.307,176550.0
2019-12-17 09:30:00,265.0,265.0,259.19,259.46,90006.0,255.6965,255.6965,250.0905,250.351,90006.0
2019-12-17 10:00:00,259.36,260.69,259.14,260.61,60636.0,250.2545,251.5378,250.0422,251.4606,60636.0
2019-12-17 10:30:00,260.61,261.0,260.15,260.87,32410.0,251.4606,251.8369,251.0167,251.7115,32410.0
2019-12-17 11:00:00,260.84,261.23,260.31,260.82,41382.0,251.6825,252.0588,251.1711,251.6632,41382.0
2019-12-17 11:30:00,260.85,261.03,260.57,260.76,28006.0,251.6922,251.8659,251.422,251.6053,28006.0
2019-12-17 12:00:00,260.77,260.79,260.19,260.48,25622.0,251.615,251.6343,251.0553,251.3352,25622.0
2019-12-17 12:30:00,260.54,260.56,260.19,260.38,40051.0,251.3931,251.4124,251.0553,251.2387,40051.0
2019-12-17 13:00:00,260.24,260.59,260.2,260.52,27157.0,251.1036,251.4413,251.065,251.3738,27157.0
2019-12-17 13:30:00,260.54,261.16,260.54,260.79,32680.0,251.3931,251.9913,251.3931,251.6343,32680.0
2019-12-17 14:00:00,260.8,260.99,260.17,260.23,46671.0,251.6439,251.8273,251.036,251.0939,46671.0
2019-12-17 14:30:00,260.25,260.59,260.17,260.3,66420.0,251.1132,251.4413,251.036,251.1615,66420.0
2019-12-17 15:00:00,260.31,260.79,260.28,260.69,44188.0,251.1711,251.6343,251.1422,251.5378,44188.0
2019-12-17 15:30:00,260.68,260.85,260.0,260.5,199620.0,251.5281,251.6922,250.872,251.3545,199620.0
2019-12-18 09:30:00,260.97,261.62,260.0,261.2,33073.0,251.808,252.4351,250.872,252.0299,33073.0
2019-12-18 10:00:00,261.37,262.55,260.73,262.53,32288.0,252.1939,253.3325,251.5764,253.3132,32288.0
2019-12-18 10:30:00,262.6,263.24,262.29,262.92,39028.0,253.3807,253.9983,253.0816,253.6895,39028.0
2019-12-18 11:00:00,262.84,263.96,262.54,263.93,44195.0,253.6123,254.693,253.3228,254.664,44195.0
2019-12-18 11:30:00,263.8,264.13,263.59,263.94,41231.0,254.5386,254.857,254.336,254.6737,41231.0
2019-12-18 12:00:00,263.94,264.26,263.59,263.64,26552.0,254.6737,254.9825,254.336,254.3842,26552.0
2019-12-18 12:30:00,263.69,263.71,263.31,263.53,11231.0,254.4325,254.4518,254.0658,254.2781,11231.0
2019-12-18 13:00:00,263.47,263.51,262.88,263.07,20344.0,254.2202,254.2588,253.6509,253.8342,20344.0
2019-12-18 13:30:00,263.09,263.22,262.87,263.2,19448.0,253.8535,253.979,253.6413,253.9597,19448.0
2019-12-18 14:00:00,263.23,263.48,262.97,263.01,14731.0,253.9886,254.2298,253.7377,253.7763,14731.0
2019-12-18 14:30:00,263.07,263.65,263.05,263.63,29946.0,253.8342,254.3939,253.8149,254.3746,29946.0
2019-12-18 15:00:00,263.65,264.01,262.97,263.1,48487.0,254.3939,254.7412,253.7377,253.8632,48487.0
2019-12-18 15:30:00,263.09,263.87,262.84,263.23,148708.0,253.8535,254.6061,253.6123,253.9886,148708.0
2019-12-19 09:30:00,263.2,264.56,262.37,263.17,56049.0,253.9597,255.2719,253.1588,253.9307,56049.0
2019-12-19 10:00:00,263.18,263.49,262.72,263.21,49000.0,253.9404,254.2395,253.4965,253.9693,49000.0
2019-12-19 10:30:00,263.08,263.1,262.44,262.83,30793.0,253.8439,253.8632,253.2264,253.6027,30793.0
2019-12-19 11:00:00,262.84,264.28,262.73,264.21,45432.0,253.6123,255.0018,253.5062,254.9342,45432.0
2019-12-19 11:30:00,264.27,264.42,263.43,263.68,39938.0,254.9921,255.1368,254.1816,254.4228,39938.0
2019-12-19 12:00:00,263.71,264.47,263.49,264.02,48186.0,254.4518,255.1851,254.2395,254.7509,48186.0
2019-12-19 12:30:00,264.02,264.47,263.75,263.88,204277.0,254.7509,255.1851,254.4904,254.6158,204277.0
2019-12-19 13:00:00,263.94,264.07,263.7,263.8,18831.0,254.6737,254.7991,254.4421,254.5386,18831.0
2019-12-19 13:30:00,263.83,264.41,263.83,264.36,22325.0,254.5676,255.1272,254.5676,255.0789,22325.0
2019-12-19 14:00:00,264.29,264.49,263.37,263.59,39013.0,255.0114,255.2044,254.1237,254.336,39013.0
2019-12-19 14:30:00,263.59,263.78,263.44,263.57,28181.0,254.336,254.5193,254.1912,254.3167,28181.0
2019-12-19 15:00:00,263.58,263.82,263.43,263.78,31771.0,254.3263,254.5579,254.1816,254.5193,31771.0
2019-12-19 15:30:00,263.8,264.21,263.45,264.09,136338.0,254.5386,254.9342,254.2009,254.8184,136338.0
2019-12-20 09:30:00,264.04,266.31,264.04,266.31,388721.0,254.7702,256.9605,254.7702,256.9605,388721.0
2019-12-20 10:00:00,266.19,266.99,265.7,266.18,44234.0,256.8447,257.6166,256.3719,256.835,44234.0
2019-12-20 10:30:00,266.3,266.63,265.75,265.83,22409.0,256.9508,257.2693,256.4201,256.4973,22409.0
2019-12-20 11:00:00,265.79,266.08,265.03,265.24,24118.0,256.4587,256.7386,255.7254,255.9281,24118.0
2019-12-20 11:30:00,265.24,265.99,265.24,265.56,42461.0,255.9281,256.6517,255.9281,256.2368,42461.0
2019-12-20 12:00:00,265.59,266.15,265.39,266.09,28404.0,256.2658,256.8061,256.0728,256.7482,28404.0
2019-12-20 12:30:00,266.05,266.42,266.05,266.32,22815.0,256.7096,257.0666,256.7096,256.9701,22815.0
2019-12-20 13:00:00,266.3,266.74,266.23,266.4,26914.0,256.9508,257.3754,256.8833,257.0473,26914.0
2019-12-20 13:30:00,266.45,266.64,266.0,266.24,32241.0,257.0956,257.2789,256.6614,256.8929,32241.0
2019-12-20 14:00:00,266.26,266.5,265.97,265.97,23732.0,256.9122,257.1438,256.6324,256.6324,23732.0
2019-12-20 14:30:00,265.96,266.37,265.85,266.34,32129.0,256.6228,257.0184,256.5166,256.9894,32129.0
2019-12-20 15:00:00,266.26,266.81,266.07,266.79,41607.0,256.9122,257.4429,256.7289,257.4236,41607.0
2019-12-20 15:30:00,266.82,267.47,266.54,267.22,205088.0,257.4526,258.0798,257.1824,257.8385,205088.0
2019-12-23 09:30:00,267.95,268.37,266.25,267.74,73461.0,258.5429,258.9482,256.9026,258.3403,73461.0
2019-12-23 10:00:00,267.67,268.48,266.97,267.89,50264.0,258.2727,259.0543,257.5973,258.485,50264.0
2019-12-23 10:30:00,267.93,268.95,267.71,268.9,33222.0,258.5236,259.5078,258.3113,259.4596,33222.0
2019-12-23 11:00:00,268.86,268.86,267.62,267.76,28431.0,259.421,259.421,258.2245,258.3596,28431.0
2019-12-23 11:30:00,267.76,267.93,267.5,267.88,22893.0,258.3596,258.5236,258.1087,258.4754,22893.0
2019-12-23 12:00:00,267.86,267.87,267.25,267.28,26791.0,258.4561,258.4657,257.8675,257.8964,26791.0
2019-12-23 12:30:00,267.31,267.55,267.25,267.49,14288.0,257.9254,258.157,257.8675,258.0991,14288.0
2019-12-23 13:00:00,267.49,267.56,267.05,267.1,15480.0,258.0991,258.1666,257.6745,257.7228,15480.0
2019-12-23 13:30:00,267.13,267.46,267.08,267.31,24937.0,257.7517,258.0701,257.7035,257.9254,24937.0
2019-12-23 14:00:00,267.32,267.45,267.0,267.25,17771.0,257.935,258.0605,257.6263,257.8675,17771.0
2019-12-23 14:30:00,267.26,267.28,266.81,267.07,22958.0,257.8771,257.8964,257.4429,257.6938,22958.0
2019-12-23 15:00:00,267.12,267.12,266.78,266.96,20875.0,257.742,257.742,257.414,257.5877,20875.0
2019-12-23 15:30:00,266.98,267.07,266.22,266.22,83445.0,257.607,257.6938,256.8736,256.8736,83445.0
2019-12-24 09:30:00,266.6,267.21,265.14,265.31,17828.0,257.2403,257.8289,255.8316,255.9956,17828.0
2019-12-24 10:00:00,265.28,265.82,264.37,264.55,21101.0,255.9666,256.4877,255.0886,255.2623,21101.0
2019-12-24 10:30:00,264.41,266.01,264.41,265.87,30274.0,255.1272,256.671,255.1272,256.5359,30274.0
2019-12-24 11:00:00,266.0,266.06,265.37,265.43,10797.0,256.6614,256.7193,256.0535,256.1114,10797.0
2019-12-24 11:30:00,265.36,265.68,265.14,265.17,15189.0,256.0438,256.3526,255.8316,255.8605,15189.0
2019-12-24 12:00:00,265.26,265.47,264.77,264.81,12362.0,255.9473,256.15,255.4746,255.5131,12362.0
2019-12-24 12:30:00,264.8,264.93,264.29,264.29,45942.0,255.5035,255.6289,255.0114,255.0114,45942.0
2019-12-26 09:30:00,264.42,266.21,264.38,266.21,15301.0,255.1368,256.864,255.0982,256.864,15301.0
2019-12-26 10:00:00,266.14,266.83,265.55,265.55,26511.0,256.7965,257.4622,256.2272,256.2272,26511.0
2019-12-26 10:30:00,265.61,266.22,265.6,265.86,10652.0,256.2851,256.8736,256.2754,256.5263,10652.0
2019-12-26 11:00:00,265.8,265.84,265.04,265.2,28949.0,256.4684,256.507,255.7351,255.8895,28949.0
2019-12-26 11:30:00,265.18,266.16,265.15,266.0,31480.0,255.8702,256.8158,255.8412,256.6614,31480.0
2019-12-26 12:00:00,266.01,266.56,265.99,266.55,22906.0,256.671,257.2017,256.6517,257.1921,22906.0
2019-12-26 12:30:00,266.52,267.35,266.42,267.18,47685.0,257.1631,257.964,257.0666,257.7999,47685.0
2019-12-26 13:00:00,267.17,267.9,267.1,267.42,38005.0,257.7903,258.4947,257.7228,258.0315,38005.0
2019-12-26 13:30:00,267.43,267.59,267.02,267.48,42815.0,258.0412,258.1955,257.6456,258.0894,42815.0
2019-12-26 14:00:00,267.44,267.5,266.76,266.78,19059.0,258.0508,258.1087,257.3947,257.414,19059.0
2019-12-26 14:30:00,266.78,266.78,266.17,266.26,7669.0,257.414,257.414,256.8254,256.9122,7669.0
2019-12-26 15:00:00,266.17,266.49,266.0,266.18,16596.0,256.8254,257.1342,256.6614,256.835,16596.0
2019-12-26 15:30:00,266.19,266.97,266.06,266.89,59570.0,256.8447,257.5973,256.7193,257.5201,59570.0
2019-12-27 09:30:00,267.46,267.46,264.48,265.04,25437.0,258.0701,258.0701,255.1947,255.7351,25437.0
2019-12-27 10:00:00,265.03,266.09,265.03,265.45,22672.0,255.7254,256.7482,255.7254,256.1307,22672.0
2019-12-27 10:30:00,265.46,266.15,265.42,266.0,14016.0,256.1403,256.8061,256.1017,256.6614,14016.0
2019-12-27 11:00:00,266.1,266.1,265.11,265.57,20463.0,256.7579,256.7579,255.8026,256.2465,20463.0
2019-12-27 11:30:00,265.71,265.95,265.47,265.89,16467.0,256.3815,256.6131,256.15,256.5552,16467.0
2019-12-27 12:00:00,265.97,266.23,265.83,265.89,18966.0,256.6324,256.8833,256.4973,256.5552,18966.0
2019-12-27 12:30:00,265.94,266.22,265.8,266.19,13155.0,256.6035,256.8736,256.4684,256.8447,13155.0
2019-12-27 13:00:00,266.19,266.7,266.09,266.56,18094.0,256.8447,257.3368,256.7482,257.2017,18094.0
2019-12-27 13:30:00,266.58,266.77,266.32,266.77,15815.0,257.221,257.4043,256.9701,257.4043,15815.0
2019-12-27 14:00:00,266.75,267.07,266.7,266.75,15784.0,257.385,257.6938,257.3368,257.385,15784.0
2019-12-27 14:30:00,266.74,267.05,266.73,267.04,15446.0,257.3754,257.6745,257.3657,257.6649,15446.0
2019-12-27 15:00:00,266.94,267.07,266.62,266.82,14602.0,257.5684,257.6938,257.2596,257.4526,14602.0
2019-12-27 15:30:00,266.85,267.24,266.27,267.06,78016.0,257.4815,257.8578,256.9219,257.6842,78016.0
2019-12-30 09:30:00,267.16,267.88,263.0,263.28,50409.0,257.7806,258.4754,253.7667,254.0369,50409.0
2019-12-30 10:00:00,263.39,264.15,263.0,263.7,32940.0,254.143,254.8763,253.7667,254.4421,32940.0
2019-12-30 10:30:00,263.69,264.52,263.41,264.21,18425.0,254.4325,255.2333,254.1623,254.9342,18425.0
2019-12-30 11:00:00,264.16,264.6,263.3,264.42,28411.0,254.886,255.3105,254.0562,255.1368,28411.0
2019-12-30 11:30:00,264.43,264.74,264.18,264.53,18076.0,255.1465,255.4456,254.9053,255.243,18076.0
2019-12-30 12:00:00,264.6,264.9,264.3,264.84,17653.0,255.3105,255.6,255.0211,255.5421,17653.0
2019-12-30 12:30:00,264.91,265.69,264.8,265.15,14470.0,255.6096,256.3623,255.5035,255.8412,14470.0
2019-12-30 13:00:00,265.16,265.2,264.53,264.53,14866.0,255.8509,255.8895,255.243,255.243,14866.0
2019-12-30 13:30:00,264.61,265.52,264.56,265.49,18806.0,255.3202,256.1982,255.2719,256.1693,18806.0
2019-12-30 14:00:00,265.44,265.93,264.43,265.58,62201.0,256.121,256.5938,255.1465,256.2561,62201.0
2019-12-30 14:30:00,265.5,265.61,265.0,265.04,23786.0,256.1789,256.2851,255.6965,255.7351,23786.0
2019-12-30 15:00:00,265.04,265.12,264.3,264.34,48294.0,255.7351,255.8123,255.0211,255.0596,48294.0
2019-12-30 15:30:00,264.4,264.46,262.42,262.92,227651.0,255.1175,255.1754,253.2071,253.6895,227651.0
2019-12-31 09:30:00,262.7,264.05,261.42,261.62,42119.0,253.4772,254.7798,252.2422,252.4351,42119.0
2019-12-31 10:00:00,261.72,262.19,260.36,261.17,46714.0,252.5316,252.9851,251.2194,252.0009,46714.0
2019-12-31 10:30:00,261.18,262.0,260.95,261.17,56101.0,252.0106,252.8018,251.7887,252.0009,56101.0
2019-12-31 11:00:00,261.17,261.56,261.1,261.17,27269.0,252.0009,252.3772,251.9334,252.0009,27269.0
2019-12-31 11:30:00,261.16,261.23,260.75,260.92,25341.0,251.9913,252.0588,251.5957,251.7597,25341.0
2019-12-31 12:00:00,260.91,261.52,260.84,261.32,30877.0,251.7501,252.3387,251.6825,252.1457,30877.0
2019-12-31 12:30:00,261.35,261.73,261.31,261.47,13738.0,252.1746,252.5413,252.136,252.2904,13738.0
2019-12-31 13:00:00,261.54,261.69,261.34,261.35,11855.0,252.3579,252.5027,252.165,252.1746,11855.0
2019-12-31 13:30:00,261.36,261.64,261.17,261.17,19324.0,252.1843,252.4544,252.0009,252.0009,19324.0
2019-12-31 14:00:00,261.1,261.18,260.72,261.08,18314.0,251.9334,252.0106,251.5667,251.9141,18314.0
2019-12-31 14:30:00,261.11,261.42,261.05,261.42,25572.0,251.943,252.2422,251.8852,252.2422,25572.0
2019-12-31 15:00:00,261.37,261.95,261.35,261.72,29346.0,252.1939,252.7536,252.1746,252.5316,29346.0
2019-12-31 15:30:00,261.76,262.29,261.47,261.86,98106.0,252.5702,253.0816,252.2904,252.6667,98106.0
2020-01-02 09:30:00,261.08,266.6,261.08,266.21,78159.0,251.9141,257.2403,251.9141,256.864,78159.0
2020-01-02 10:00:00,266.19,266.19,264.27,265.4,40630.0,256.8447,256.8447,254.9921,256.0824,40630.0
2020-01-02 10:30:00,265.44,265.55,263.49,264.38,33187.0,256.121,256.2272,254.2395,255.0982,33187.0
2020-01-02 11:00:00,264.42,264.54,263.87,263.92,50115.0,255.1368,255.2526,254.6061,254.6544,50115.0
2020-01-02 11:30:00,263.88,264.01,262.7,263.87,41192.0,254.6158,254.7412,253.4772,254.6061,41192.0
2020-01-02 12:00:00,263.85,264.48,263.48,264.08,46361.0,254.5868,255.1947,254.2298,254.8088,46361.0
2020-01-02 12:30:00,264.02,264.97,264.02,264.74,17697.0,254.7509,255.6675,254.7509,255.4456,17697.0
2020-01-02 13:00:00,264.74,264.8,264.15,264.57,32064.0,255.4456,255.5035,254.8763,255.2816,32064.0
2020-01-02 13:30:00,264.54,265.13,264.3,264.98,26102.0,255.2526,255.8219,255.0211,255.6772,26102.0
2020-01-02 14:00:00,265.0,265.67,265.0,265.46,46421.0,255.6965,256.343,255.6965,256.1403,46421.0
2020-01-02 14:30:00,265.46,265.46,264.8,264.95,27800.0,256.1403,256.1403,255.5035,255.6482,27800.0
2020-01-02 15:00:00,264.98,265.15,264.8,265.14,36328.0,255.6772,255.8412,255.5035,255.8316,36328.0
2020-01-02 15:30:00,265.12,266.17,265.11,266.04,139031.0,255.8123,256.8254,255.8026,256.7,139031.0
2020-01-03 09:30:00,261.61,265.0,261.44,264.93,53040.0,252.4255,255.6965,252.2615,255.6289,53040.0
2020-01-03 10:00:00,264.56,264.56,263.48,264.15,25448.0,255.2719,255.2719,254.2298,254.8763,25448.0
2020-01-03 10:30:00,264.06,264.43,263.81,263.92,57052.0,254.7895,255.1465,254.5483,254.6544,57052.0
2020-01-03 11:00:00,263.83,264.22,263.07,263.96,16293.0,254.5676,254.9439,253.8342,254.693,16293.0
2020-01-03 11:30:00,264.13,264.52,263.88,264.35,50031.0,254.857,255.2333,254.6158,255.0693,50031.0
2020-01-03 12:00:00,264.42,265.04,264.29,264.31,26224.0,255.1368,255.7351,255.0114,255.0307,26224.0
2020-01-03 12:30:00,264.3,264.81,264.19,264.5,9474.0,255.0211,255.5131,254.9149,255.214,9474.0
2020-01-03 13:00:00,264.66,264.91,264.53,264.89,10352.0,255.3684,255.6096,255.243,255.5903,10352.0
2020-01-03 13:30:00,264.83,264.93,263.84,264.35,15489.0,255.5324,255.6289,254.5772,255.0693,15489.0
2020-01-03 14:00:00,264.44,264.52,263.74,264.05,15383.0,255.1561,255.2333,254.4807,254.7798,15383.0
2020-01-03 14:30:00,264.06,264.94,264.05,264.89,28839.0,254.7895,255.6386,254.7798,255.5903,28839.0
2020-01-03 15:00:00,264.78,265.37,264.73,264.85,24570.0,255.4842,256.0535,255.436,255.5517,24570.0
2020-01-03 15:30:00,264.85,265.05,264.22,264.22,88069.0,255.5517,255.7447,254.9439,254.9439,88069.0
2020-01-06 09:30:00,261.87,264.35,261.77,264.19,44170.0,252.6764,255.0693,252.5799,254.9149,44170.0
2020-01-06 10:00:00,264.02,265.04,263.93,264.97,30105.0,254.7509,255.7351,254.664,255.6675,30105.0
2020-01-06 10:30:00,264.94,265.3,264.77,264.9,22064.0,255.6386,255.9859,255.4746,255.6,22064.0
2020-01-06 11:00:00,264.9,265.16,264.59,264.88,62226.0,255.6,255.8509,255.3009,255.5807,62226.0
2020-01-06 11:30:00,264.89,265.91,264.89,265.52,36771.0,255.5903,256.5745,255.5903,256.1982,36771.0
2020-01-06 12:00:00,265.5,265.5,264.54,264.77,36896.0,256.1789,256.1789,255.2526,255.4746,36896.0
2020-01-06 12:30:00,264.78,265.01,264.64,265.01,42916.0,255.4842,255.7061,255.3491,255.7061,42916.0
2020-01-06 13:00:00,264.96,265.4,264.95,265.4,16449.0,255.6579,256.0824,255.6482,256.0824,16449.0
2020-01-06 13:30:00,265.35,265.86,265.29,265.65,39229.0,256.0342,256.5263,255.9763,256.3237,39229.0
2020-01-06 14:00:00,265.62,266.33,265.3,266.11,28845.0,256.2947,256.9798,255.9859,256.7675,28845.0
2020-01-06 14:30:00,266.08,266.1,265.8,265.89,14313.0,256.7386,256.7579,256.4684,256.5552,14313.0
2020-01-06 15:00:00,265.95,266.16,265.78,265.78,24871.0,256.6131,256.8158,256.4491,256.4491,24871.0
2020-01-06 15:30:00,265.78,266.63,265.6,266.38,113152.0,256.4491,257.2693,256.2754,257.028,113152.0
2020-01-07 09:30:00,266.81,267.0,265.35,266.07,50156.0,257.4429,257.6263,256.0342,256.7289,50156.0
2020-01-07 10:00:00,266.36,266.8,265.73,265.81,29075.0,257.0087,257.4333,256.4008,256.478,29075.0
2020-01-07 10:30:00,265.87,266.67,265.36,266.61,29658.0,256.5359,257.3078,256.0438,257.25,29658.0
2020-01-07 11:00:00,266.53,267.16,266.52,266.98,26551.0,257.1728,257.7806,257.1631,257.607,26551.0
2020-01-07 11:30:00,266.96,267.11,266.54,267.06,28613.0,257.5877,257.7324,257.1824,257.6842,28613.0
2020-01-07 12:00:00,267.07,267.25,266.92,267.21,23564.0,257.6938,257.8675,257.5491,257.8289,23564.0
2020-01-07 12:30:00,267.2,267.23,266.94,267.11,22376.0,257.8192,257.8482,257.5684,257.7324,22376.0
2020-01-07 13:00:00,267.07,267.27,266.75,266.85,19104.0,257.6938,257.8868,257.385,257.4815,19104.0
2020-01-07 13:30:00,266.92,267.11,266.82,267.0,28180.0,257.5491,257.7324,257.4526,257.6263,28180.0
2020-01-07 14:00:00,266.99,267.26,266.65,267.26,91323.0,257.6166,257.8771,257.2885,257.8771,91323.0
2020-01-07 14:30:00,267.29,267.52,266.73,267.06,22761.0,257.9061,258.128,257.3657,257.6842,22761.0
2020-01-07 15:00:00,266.98,267.42,266.98,267.26,24043.0,257.607,258.0315,257.607,257.8771,24043.0
2020-01-07 15:30:00,267.28,267.34,266.26,266.5,75403.0,257.8964,257.9543,256.9122,257.1438,75403.0
2020-01-08 09:30:00,268.0,270.49,266.8,269.97,46052.0,258.5912,260.9937,257.4333,260.492,46052.0
2020-01-08 10:00:00,269.93,271.59,269.83,271.31,69679.0,260.4534,262.0551,260.3569,261.7849,69679.0
2020-01-08 10:30:00,271.28,271.53,270.69,271.33,53612.0,261.756,261.9972,261.1867,261.8042,53612.0
2020-01-08 11:00:00,271.33,272.74,270.9,272.48,100521.0,261.8042,263.1647,261.3893,262.9139,100521.0
2020-01-08 11:30:00,272.46,273.53,271.8,273.13,63125.0,262.8946,263.927,262.2577,263.5411,63125.0
2020-01-08 12:00:00,273.13,273.35,272.69,273.13,37568.0,263.5411,263.7533,263.1165,263.5411,37568.0
2020-01-08 12:30:00,273.08,273.33,272.64,273.32,30770.0,263.4928,263.734,263.0683,263.7244,30770.0
2020-01-08 13:00:00,273.28,273.69,273.06,273.61,27183.0,263.6858,264.0814,263.4735,264.0042,27183.0
2020-01-08 13:30:00,273.58,274.06,273.58,273.99,33271.0,263.9753,264.4384,263.9753,264.3709,33271.0
2020-01-08 14:00:00,273.95,274.48,273.91,273.98,26273.0,264.3323,264.8437,264.2937,264.3612,26273.0
2020-01-08 14:30:00,273.91,274.29,273.6,274.25,32814.0,264.2937,264.6603,263.9946,264.6217,32814.0
2020-01-08 15:00:00,274.26,274.77,274.22,274.57,47538.0,264.6314,265.1235,264.5928,264.9305,47538.0
2020-01-08 15:30:00,274.59,274.68,272.7,273.02,158926.0,264.9498,265.0366,263.1261,263.4349,158926.0
2020-01-09 09:30:00,274.09,276.31,273.57,274.46,93195.0,264.9772,267.1234,264.4745,265.3349,93195.0
2020-01-09 10:00:00,274.46,274.81,273.94,274.01,26939.0,265.3349,265.6733,264.8322,264.8999,26939.0
2020-01-09 10:30:00,274.01,275.26,273.85,275.18,37112.0,264.8999,266.1083,264.7452,266.031,37112.0
2020-01-09 11:00:00,275.1,276.3,274.8,276.11,37847.0,265.9537,267.1138,265.6636,266.9301,37847.0
2020-01-09 11:30:00,276.11,277.22,276.11,277.15,50136.0,266.9301,268.0032,266.9301,267.9355,50136.0
2020-01-09 12:00:00,277.2,277.27,276.12,276.32,51336.0,267.9838,268.0515,266.9397,267.1331,51336.0
2020-01-09 12:30:00,276.38,276.54,275.31,275.31,28803.0,267.1911,267.3458,266.1567,266.1567,28803.0
2020-01-09 13:00:00,275.31,275.53,274.61,275.14,25974.0,266.1567,266.3694,265.4799,265.9923,25974.0
2020-01-09 13:30:00,275.27,275.34,275.03,275.19,21950.0,266.118,266.1857,265.886,266.0407,21950.0
2020-01-09 14:00:00,275.23,275.29,274.85,275.0,32234.0,266.0793,266.1373,265.712,265.857,32234.0
2020-01-09 14:30:00,274.98,275.54,274.88,275.53,15758.0,265.8376,266.379,265.741,266.3694,15758.0
2020-01-09 15:00:00,275.49,275.49,274.29,274.51,25950.0,266.3307,266.3307,265.1706,265.3833,25950.0
2020-01-09 15:30:00,274.56,275.22,274.53,274.9,116326.0,265.4316,266.0697,265.4026,265.7603,116326.0
2020-01-10 09:30:00,276.49,276.5,274.27,275.67,24495.0,267.2974,267.3071,265.1512,266.5047,24495.0
2020-01-10 10:00:00,275.44,275.52,274.7,275.3,26015.0,266.2823,266.3597,265.567,266.147,26015.0
2020-01-10 10:30:00,275.52,276.37,275.03,275.73,32572.0,266.3597,267.1814,265.886,266.5627,32572.0
2020-01-10 11:00:00,275.73,275.95,275.05,275.48,30686.0,266.5627,266.7754,265.9053,266.321,30686.0
2020-01-10 11:30:00,275.3,275.49,274.7,274.97,28885.0,266.147,266.3307,265.567,265.828,28885.0
2020-01-10 12:00:00,274.87,274.89,273.82,274.43,19036.0,265.7313,265.7506,264.7162,265.3059,19036.0
2020-01-10 12:30:00,274.49,275.09,274.38,275.09,12920.0,265.3639,265.944,265.2576,265.944,12920.0
2020-01-10 13:00:00,275.05,275.6,274.91,275.5,25254.0,265.9053,266.437,265.77,266.3404,25254.0
2020-01-10 13:30:00,275.48,276.07,275.45,275.96,16590.0,266.321,266.8914,266.292,266.7851,16590.0
2020-01-10 14:00:00,276.01,276.38,275.7,276.05,33096.0,266.8334,267.1911,266.5337,266.8721,33096.0
2020-01-10 14:30:00,276.11,276.24,275.63,275.82,49947.0,266.9301,267.0558,266.466,266.6497,49947.0
2020-01-10 15:00:00,275.8,275.8,275.3,275.66,43741.0,266.6304,266.6304,266.147,266.495,43741.0
2020-01-10 15:30:00,275.61,275.61,274.64,275.25,221587.0,266.4467,266.4467,265.5089,266.0987,221587.0
2020-01-13 09:30:00,276.33,277.44,275.6,277.06,147506.0,267.1428,268.2159,266.437,267.8485,147506.0
2020-01-13 10:00:00,277.01,277.49,276.45,276.55,73297.0,267.8002,268.2642,267.2588,267.3554,73297.0
2020-01-13 10:30:00,276.49,276.7,275.56,275.56,57891.0,267.2974,267.5005,266.3984,266.3984,57891.0
2020-01-13 11:00:00,275.51,275.54,274.83,275.05,47460.0,266.35,266.379,265.6926,265.9053,47460.0
2020-01-13 11:30:00,275.2,275.75,275.08,275.51,96204.0,266.0503,266.582,265.9343,266.35,96204.0
2020-01-13 12:00:00,275.5,276.89,275.36,276.89,111403.0,266.3404,267.6841,266.205,267.6841,111403.0
2020-01-13 12:30:00,277.0,277.2,276.76,277.11,14887.0,267.7905,267.9838,267.5585,267.8968,14887.0
2020-01-13 13:00:00,277.13,277.74,276.86,277.59,26506.0,267.9162,268.5059,267.6551,268.3609,26506.0
2020-01-13 13:30:00,277.64,277.85,277.0,277.11,63178.0,268.4092,268.6122,267.7905,267.8968,63178.0
2020-01-13 14:00:00,277.21,277.3,276.55,276.91,93676.0,267.9935,268.0805,267.3554,267.7035,93676.0
2020-01-13 14:30:00,276.91,277.25,276.46,276.53,87311.0,267.7035,268.0322,267.2684,267.3361,87311.0
2020-01-13 15:00:00,276.53,276.61,275.61,275.73,127170.0,267.3361,267.4135,266.4467,266.5627,127170.0
2020-01-13 15:30:00,275.75,276.36,274.95,275.93,188034.0,266.582,267.1718,265.8086,266.7561,188034.0
2020-01-14 09:30:00,275.63,276.31,273.07,273.33,39302.0,266.466,267.1234,263.9911,264.2425,39302.0
2020-01-14 10:00:00,273.47,274.55,273.33,273.75,53433.0,264.3778,265.4219,264.2425,264.6485,53433.0
2020-01-14 10:30:00,273.79,273.97,272.93,273.25,30375.0,264.6872,264.8612,263.8558,264.1652,30375.0
2020-01-14 11:00:00,273.23,273.34,272.17,272.26,22281.0,264.1458,264.2522,263.1211,263.2081,22281.0
2020-01-14 11:30:00,272.32,273.14,272.09,273.13,34403.0,263.2661,264.0588,263.0437,264.0492,34403.0
2020-01-14 12:00:00,273.11,273.59,272.97,273.5,31971.0,264.0298,264.4939,263.8945,264.4068,31971.0
2020-01-14 12:30:00,273.61,274.26,273.61,274.13,20266.0,264.5132,265.1416,264.5132,265.0159,20266.0
2020-01-14 13:00:00,274.11,274.69,274.09,274.4,47222.0,264.9966,265.5573,264.9772,265.2769,47222.0
2020-01-14 13:30:00,274.48,274.54,272.7,272.97,49641.0,265.3543,265.4123,263.6334,263.8945,49641.0
2020-01-14 14:00:00,273.0,273.57,272.55,273.41,77517.0,263.9235,264.4745,263.4884,264.3198,77517.0
2020-01-14 14:30:00,273.42,273.57,272.67,273.11,112132.0,264.3295,264.4745,263.6044,264.0298,112132.0
2020-01-14 15:00:00,273.09,273.27,272.56,272.56,29540.0,264.0105,264.1845,263.4981,263.4981,29540.0
2020-01-14 15:30:00,272.57,273.1,272.11,272.75,81704.0,263.5078,264.0201,263.0631,263.6818,81704.0
2020-01-15 09:30:00,273.82,275.92,273.38,274.99,40281.0,264.7162,266.7464,264.2908,265.8473,40281.0
2020-01-15 10:00:00,275.1,275.2,273.83,274.57,75283.0,265.9537,266.0503,264.7259,265.4413,75283.0
2020-01-15 10:30:00,274.73,275.71,274.38,275.4,46812.0,265.596,266.5434,265.2576,266.2437,46812.0
2020-01-15 11:00:00,275.4,275.4,274.18,274.86,37140.0,266.2437,266.2437,265.0642,265.7216,37140.0
2020-01-15 11:30:00,274.99,275.3,274.65,274.72,28433.0,265.8473,266.147,265.5186,265.5863,28433.0
2020-01-15 12:00:00,274.76,276.08,274.71,275.19,40767.0,265.625,266.9011,265.5766,266.0407,40767.0
2020-01-15 12:30:00,275.18,275.34,274.68,274.89,81451.0,266.031,266.1857,265.5476,265.7506,81451.0
2020-01-15 13:00:00,274.82,274.9,274.34,274.76,98195.0,265.683,265.7603,265.2189,265.625,98195.0
2020-01-15 13:30:00,274.77,274.83,273.97,274.07,41209.0,265.6346,265.6926,264.8612,264.9579,41209.0
2020-01-15 14:00:00,274.05,274.96,274.05,274.79,76430.0,264.9386,265.8183,264.9386,265.654,76430.0
2020-01-15 14:30:00,274.75,274.8,274.04,274.07,46974.0,265.6153,265.6636,264.9289,264.9579,46974.0
2020-01-15 15:00:00,274.03,274.06,272.83,273.11,21506.0,264.9192,264.9482,263.7591,264.0298,21506.0
2020-01-15 15:30:00,273.08,273.78,272.61,273.0,118276.0,264.0008,264.6775,263.5464,263.9235,118276.0
2020-01-16 09:30:00,274.67,275.39,273.31,275.37,56581.0,265.538,266.234,264.2232,266.2147,56581.0
2020-01-16 10:00:00,275.34,275.72,274.85,275.07,62656.0,266.1857,266.553,265.712,265.9247,62656.0
2020-01-16 10:30:00,275.06,275.24,274.89,275.09,19292.0,265.915,266.089,265.7506,265.944,19292.0
2020-01-16 11:00:00,275.1,275.53,274.71,275.36,25956.0,265.9537,266.3694,265.5766,266.205,25956.0
2020-01-16 11:30:00,275.33,276.21,275.09,276.07,35288.0,266.176,267.0267,265.944,266.8914,35288.0
2020-01-16 12:00:00,276.03,276.43,275.88,276.21,24592.0,266.8527,267.2394,266.7077,267.0267,24592.0
2020-01-16 12:30:00,276.21,276.76,276.21,276.38,36804.0,267.0267,267.5585,267.0267,267.1911,36804.0
2020-01-16 13:00:00,276.39,276.56,275.73,275.9,22617.0,267.2008,267.3651,266.5627,266.7271,22617.0
2020-01-16 13:30:00,275.83,276.04,275.58,275.82,23952.0,266.6594,266.8624,266.4177,266.6497,23952.0
2020-01-16 14:00:00,275.81,276.32,275.77,276.17,20726.0,266.64,267.1331,266.6014,266.9881,20726.0
2020-01-16 14:30:00,276.19,276.27,275.98,276.05,22815.0,267.0074,267.0848,266.8044,266.8721,22815.0
2020-01-16 15:00:00,276.0,276.68,275.91,276.52,28865.0,266.8237,267.4811,266.7367,267.3264,28865.0
2020-01-16 15:30:00,276.51,276.89,276.17,276.86,72664.0,267.3168,267.6841,266.9881,267.6551,72664.0
2020-01-17 09:30:00,277.92,278.9,276.35,278.41,170665.0,268.6799,269.6273,267.1621,269.1536,170665.0
2020-01-17 10:00:00,278.37,278.42,277.44,278.35,40749.0,269.1149,269.1633,268.2159,269.0956,40749.0
2020-01-17 10:30:00,278.28,278.31,277.25,277.71,29351.0,269.0279,269.0569,268.0322,268.4769,29351.0
2020-01-17 11:00:00,277.72,278.61,277.7,278.52,43421.0,268.4865,269.347,268.4672,269.2599,43421.0
2020-01-17 11:30:00,278.49,278.54,278.06,278.48,27729.0,269.2309,269.2793,268.8152,269.2213,27729.0
2020-01-17 12:00:00,278.5,279.5,278.36,279.45,48865.0,269.2406,270.2074,269.1053,270.159,48865.0
2020-01-17 12:30:00,279.46,279.5,278.93,279.03,23355.0,270.1687,270.2074,269.6563,269.753,23355.0
2020-01-17 13:00:00,279.06,279.66,279.01,279.63,14875.0,269.782,270.362,269.7337,270.333,14875.0
2020-01-17 13:30:00,279.56,279.75,279.32,279.36,23698.0,270.2654,270.4491,270.0334,270.072,23698.0
2020-01-17 14:00:00,279.37,279.85,279.29,279.69,22187.0,270.0817,270.5457,270.0043,270.391,22187.0
2020-01-17 14:30:00,279.68,280.16,279.42,280.11,122667.0,270.3814,270.8454,270.13,270.7971,122667.0
2020-01-17 15:00:00,280.19,281.28,279.86,281.18,98247.0,270.8744,271.9282,270.5554,271.8315,98247.0
2020-01-17 15:30:00,281.2,283.0,281.2,282.97,451338.0,271.8508,273.591,271.8508,273.562,451338.0
2020-01-21 09:30:00,281.81,283.76,281.54,282.8,78623.0,272.4406,274.3257,272.1795,273.3976,78623.0
2020-01-21 10:00:00,283.05,283.08,281.97,282.11,75463.0,273.6393,273.6683,272.5952,272.7306,75463.0
2020-01-21 10:30:00,282.06,282.32,281.77,281.86,37376.0,272.6823,272.9336,272.4019,272.4889,37376.0
2020-01-21 11:00:00,281.87,283.43,281.86,283.21,41151.0,272.4986,274.0067,272.4889,273.794,41151.0
2020-01-21 11:30:00,283.18,283.24,282.84,283.11,29713.0,273.765,273.823,273.4363,273.6973,29713.0
2020-01-21 12:00:00,283.02,283.76,282.94,283.73,30692.0,273.6103,274.3257,273.533,274.2967,30692.0
2020-01-21 12:30:00,283.76,284.16,283.56,283.92,87277.0,274.3257,274.7124,274.1324,274.4804,87277.0
2020-01-21 13:00:00,283.82,284.23,283.69,284.09,52701.0,274.3837,274.7801,274.2581,274.6448,52701.0
2020-01-21 13:30:00,284.05,284.27,283.7,284.04,49594.0,274.6061,274.8188,274.2677,274.5964,49594.0
2020-01-21 14:00:00,283.9,284.5,283.82,284.1,27950.0,274.4611,275.0411,274.3837,274.6544,27950.0
2020-01-21 14:30:00,284.08,284.56,283.55,284.56,44863.0,274.6351,275.0991,274.1227,275.0991,44863.0
2020-01-21 15:00:00,284.58,285.12,284.57,284.89,67210.0,275.1185,275.6405,275.1088,275.4182,67210.0
2020-01-21 15:30:00,284.88,285.26,284.36,285.03,278576.0,275.4085,275.7759,274.9058,275.5535,278576.0
2020-01-22 09:30:00,286.13,289.55,285.88,289.3,72191.0,276.6169,279.9232,276.3752,279.6815,72191.0
2020-01-22 10:00:00,289.24,289.29,287.74,288.69,47406.0,279.6235,279.6719,278.1734,279.0918,47406.0
2020-01-22 10:30:00,288.67,289.14,288.4,288.78,46357.0,279.0725,279.5269,278.8115,279.1788,46357.0
2020-01-22 11:00:00,288.79,289.52,288.28,289.5,88740.0,279.1885,279.8942,278.6955,279.8749,88740.0
2020-01-22 11:30:00,289.47,289.97,289.22,289.59,60766.0,279.8459,280.3293,279.6042,279.9619,60766.0
2020-01-22 12:00:00,289.62,290.05,289.17,289.73,205256.0,279.9909,280.4066,279.5559,280.0972,205256.0
2020-01-22 12:30:00,289.69,290.5,289.61,290.28,64062.0,280.0586,280.8416,279.9812,280.629,64062.0
2020-01-22 13:00:00,290.26,291.08,290.09,290.68,32823.0,280.6096,281.4024,280.4453,281.0157,32823.0
2020-01-22 13:30:00,290.72,291.34,290.65,290.85,59669.0,281.0543,281.6537,280.9867,281.18,59669.0
2020-01-22 14:00:00,290.75,290.89,289.82,290.04,104401.0,281.0833,281.2187,280.1843,280.3969,104401.0
2020-01-22 14:30:00,290.02,291.03,289.98,290.99,49415.0,280.3776,281.354,280.3389,281.3154,49415.0
2020-01-22 15:00:00,290.99,291.37,290.3,291.01,293199.0,281.3154,281.6827,280.6483,281.3347,293199.0
2020-01-22 15:30:00,291.03,291.49,290.24,290.51,409401.0,281.354,281.7987,280.5903,280.8513,409401.0
2020-01-23 09:30:00,289.73,292.37,288.9,292.37,116277.0,280.0972,282.6495,279.2948,282.6495,116277.0
2020-01-23 10:00:00,292.23,292.68,290.41,291.27,80410.0,282.5141,282.9492,280.7546,281.586,80410.0
2020-01-23 10:30:00,291.16,291.46,289.73,289.73,44396.0,281.4797,281.7697,280.0972,280.0972,44396.0
2020-01-23 11:00:00,289.78,290.38,289.03,289.32,178889.0,280.1456,280.7256,279.4205,279.7009,178889.0
2020-01-23 11:30:00,289.31,290.03,289.02,289.13,79935.0,279.6912,280.3873,279.4109,279.5172,79935.0
2020-01-23 12:00:00,289.12,290.13,289.11,290.07,18975.0,279.5075,280.4839,279.4979,280.4259,18975.0
2020-01-23 12:30:00,290.09,290.52,289.85,290.07,25769.0,280.4453,280.861,280.2133,280.4259,25769.0
2020-01-23 13:00:00,290.06,290.51,289.57,290.07,32095.0,280.4163,280.8513,279.9426,280.4259,32095.0
2020-01-23 13:30:00,290.11,290.18,289.75,290.14,26013.0,280.4646,280.5323,280.1166,280.4936,26013.0
2020-01-23 14:00:00,290.16,290.69,290.12,290.2,30465.0,280.5129,281.0253,280.4743,280.5516,30465.0
2020-01-23 14:30:00,290.25,290.49,290.14,290.31,35936.0,280.6,280.832,280.4936,280.658,35936.0
2020-01-23 15:00:00,290.33,290.46,289.51,289.75,48532.0,280.6773,280.803,279.8846,280.1166,48532.0
2020-01-23 15:30:00,289.69,289.8,288.36,288.61,201454.0,280.0586,280.1649,278.7728,279.0145,201454.0
2020-01-24 09:30:00,290.0,291.85,290.0,291.1,71281.0,280.3583,282.1468,280.3583,281.4217,71281.0
2020-01-24 10:00:00,291.43,291.86,290.87,291.52,35148.0,281.7407,282.1564,281.1993,281.8277,35148.0
2020-01-24 10:30:00,291.48,292.95,291.35,292.73,52775.0,281.7891,283.2102,281.6634,282.9975,52775.0
2020-01-24 11:00:00,292.8,293.0,291.18,291.43,34052.0,283.0652,283.2585,281.499,281.7407,34052.0
2020-01-24 11:30:00,291.43,291.48,290.82,291.0,27457.0,281.7407,281.7891,281.151,281.325,27457.0
2020-01-24 12:00:00,290.97,291.0,289.06,289.58,34000.0,281.296,281.325,279.4495,279.9522,34000.0
2020-01-24 12:30:00,289.58,290.79,289.56,290.78,38091.0,279.9522,281.122,279.9329,281.1123,38091.0
2020-01-24 13:00:00,290.74,290.74,289.45,289.72,73915.0,281.0737,281.0737,279.8266,280.0876,73915.0
2020-01-24 13:30:00,289.78,289.78,288.89,289.61,45209.0,280.1456,280.1456,279.2852,279.9812,45209.0
2020-01-24 14:00:00,289.58,289.59,287.26,287.66,30434.0,279.9522,279.9619,277.7094,278.0961,30434.0
2020-01-24 14:30:00,287.72,288.36,287.51,288.29,25000.0,278.1541,278.7728,277.9511,278.7051,25000.0
2020-01-24 15:00:00,288.36,289.18,288.13,288.57,58857.0,278.7728,279.5655,278.5504,278.9758,58857.0
2020-01-24 15:30:00,288.53,288.53,287.46,288.08,117570.0,278.9371,278.9371,277.9027,278.5021,117570.0
2020-01-27 09:30:00,281.48,284.87,281.01,284.44,78103.0,272.1215,275.3988,271.6672,274.9831,78103.0
2020-01-27 10:00:00,284.33,284.79,283.66,284.67,49293.0,274.8768,275.3215,274.2291,275.2055,49293.0
2020-01-27 10:30:00,284.66,284.72,283.85,284.36,53296.0,275.1958,275.2538,274.4127,274.9058,53296.0
2020-01-27 11:00:00,284.26,284.93,284.16,284.88,38230.0,274.8091,275.4568,274.7124,275.4085,38230.0
2020-01-27 11:30:00,284.82,285.67,284.69,285.43,17651.0,275.3505,276.1722,275.2248,275.9402,17651.0
2020-01-27 12:00:00,285.44,285.93,285.0,285.59,24867.0,275.9499,276.4236,275.5245,276.0949,24867.0
2020-01-27 12:30:00,285.58,285.98,284.96,285.08,13658.0,276.0852,276.4719,275.4858,275.6018,13658.0
2020-01-27 13:00:00,285.04,285.78,284.94,285.52,14800.0,275.5632,276.2786,275.4665,276.0272,14800.0
2020-01-27 13:30:00,285.38,285.64,285.0,285.3,16707.0,275.8919,276.1432,275.5245,275.8145,16707.0
2020-01-27 14:00:00,285.27,285.64,284.95,285.64,16897.0,275.7855,276.1432,275.4762,276.1432,16897.0
2020-01-27 14:30:00,285.71,285.74,284.29,284.49,45077.0,276.2109,276.2399,274.8381,275.0315,45077.0
2020-01-27 15:00:00,284.46,284.62,283.85,283.91,38336.0,275.0025,275.1571,274.4127,274.4707,38336.0
2020-01-27 15:30:00,283.67,284.09,283.38,283.76,83673.0,274.2387,274.6448,273.9584,274.3257,83673.0
2020-01-28 09:30:00,284.33,285.35,282.94,284.51,40954.0,274.8768,275.8629,273.533,275.0508,40954.0
2020-01-28 10:00:00,284.86,285.9,284.52,285.8,23019.0,275.3892,276.3946,275.0605,276.2979,23019.0
2020-01-28 10:30:00,285.79,286.43,285.68,286.3,25086.0,276.2882,276.907,276.1819,276.7813,25086.0
2020-01-28 11:00:00,286.37,287.75,286.19,287.61,27988.0,276.849,278.1831,276.6749,278.0477,27988.0
2020-01-28 11:30:00,287.7,287.88,287.42,287.88,27955.0,278.1347,278.3088,277.864,278.3088,27955.0
2020-01-28 12:00:00,287.91,288.13,287.49,287.99,16025.0,278.3378,278.5504,277.9317,278.4151,16025.0
2020-01-28 12:30:00,287.97,287.98,287.35,287.65,14718.0,278.3958,278.4054,277.7964,278.0864,14718.0
2020-01-28 13:00:00,287.75,287.83,287.46,287.58,20328.0,278.1831,278.2604,277.9027,278.0187,20328.0
2020-01-28 13:30:00,287.55,287.84,287.23,287.63,19614.0,277.9897,278.2701,277.6804,278.0671,19614.0
2020-01-28 14:00:00,287.69,288.05,287.65,287.95,15194.0,278.1251,278.4731,278.0864,278.3764,15194.0
2020-01-28 14:30:00,287.96,288.34,287.76,287.98,16826.0,278.3861,278.7535,278.1927,278.4054,16826.0
2020-01-28 15:00:00,287.94,288.34,287.78,288.22,23461.0,278.3668,278.7535,278.2121,278.6374,23461.0
2020-01-28 15:30:00,288.28,288.53,287.7,288.14,116196.0,278.6955,278.9371,278.1347,278.5601,116196.0
2020-01-29 09:30:00,289.34,289.74,285.78,285.79,84852.0,279.7202,280.1069,276.2786,276.2882,84852.0
2020-01-29 10:00:00,285.88,285.88,283.89,284.52,65854.0,276.3752,276.3752,274.4514,275.0605,65854.0
2020-01-29 10:30:00,284.49,285.99,284.47,285.71,30811.0,275.0315,276.4816,275.0121,276.2109,30811.0
2020-01-29 11:00:00,285.68,285.97,285.02,285.77,23825.0,276.1819,276.4623,275.5438,276.2689,23825.0
2020-01-29 11:30:00,285.75,285.91,285.33,285.33,21099.0,276.2496,276.4043,275.8435,275.8435,21099.0
2020-01-29 12:00:00,285.4,286.56,285.38,286.54,65853.0,275.9112,277.0326,275.8919,277.0133,65853.0
2020-01-29 12:30:00,286.61,286.61,286.19,286.42,19512.0,277.081,277.081,276.6749,276.8973,19512.0
2020-01-29 13:00:00,286.51,286.81,286.23,286.8,31641.0,276.9843,277.2743,276.7136,277.2647,31641.0
2020-01-29 13:30:00,286.8,287.49,286.72,286.88,22901.0,277.2647,277.9317,277.1873,277.342,22901.0
2020-01-29 14:00:00,286.61,287.89,286.49,287.38,18913.0,277.081,278.3184,276.965,277.8254,18913.0
2020-01-29 14:30:00,287.38,287.7,286.85,286.86,19618.0,277.8254,278.1347,277.313,277.3227,19618.0
2020-01-29 15:00:00,286.95,287.04,285.6,286.46,35330.0,277.4097,277.4967,276.1046,276.936,35330.0
2020-01-29 15:30:00,286.35,286.49,285.72,285.93,63879.0,276.8296,276.965,276.2206,276.4236,63879.0
2020-01-30 09:30:00,284.19,286.7,283.5,286.19,40685.0,274.7414,277.168,274.0744,276.6749,40685.0
2020-01-30 10:00:00,286.31,286.72,285.13,286.23,29824.0,276.791,277.1873,275.6502,276.7136,29824.0
2020-01-30 10:30:00,286.15,286.23,283.51,283.51,48712.0,276.6363,276.7136,274.084,274.084,48712.0
2020-01-30 11:00:00,283.56,284.65,283.54,284.5,21706.0,274.1324,275.1861,274.113,275.0411,21706.0
2020-01-30 11:30:00,284.53,285.17,284.15,284.29,26715.0,275.0701,275.6889,274.7028,274.8381,26715.0
2020-01-30 12:00:00,284.17,284.39,283.72,283.72,22303.0,274.7221,274.9348,274.2871,274.2871,22303.0
2020-01-30 12:30:00,283.72,283.75,282.45,282.73,27210.0,274.2871,274.3161,273.0593,273.33,27210.0
2020-01-30 13:00:00,282.83,283.24,282.62,282.94,20388.0,273.4267,273.823,273.2236,273.533,20388.0
2020-01-30 13:30:00,282.94,283.19,282.6,283.09,22327.0,273.533,273.7747,273.2043,273.678,22327.0
2020-01-30 14:00:00,283.17,284.34,283.06,284.12,29324.0,273.7553,274.8864,273.649,274.6738,29324.0
2020-01-30 14:30:00,284.07,285.15,283.54,284.94,33611.0,274.6254,275.6695,274.113,275.4665,33611.0
2020-01-30 15:00:00,285.19,285.74,284.59,285.22,50415.0,275.7082,276.2399,275.1281,275.7372,50415.0
2020-01-30 15:30:00,285.14,286.84,285.01,286.61,80059.0,275.6599,277.3033,275.5342,277.081,80059.0
2020-01-31 09:30:00,285.82,286.48,283.53,284.5,82115.0,276.3172,276.9553,274.1034,275.0411,82115.0
2020-01-31 10:00:00,284.41,285.05,283.03,283.03,55176.0,274.9541,275.5728,273.62,273.62,55176.0
2020-01-31 10:30:00,282.99,283.13,281.45,281.65,51751.0,273.5813,273.7167,272.0925,272.2859,51751.0
2020-01-31 11:00:00,281.84,282.63,280.51,280.68,46509.0,272.4696,273.2333,271.1838,271.3481,46509.0
2020-01-31 11:30:00,280.7,282.0,279.93,281.75,65815.0,271.3675,272.6242,270.6231,272.3826,65815.0
2020-01-31 12:00:00,281.71,281.73,280.41,280.92,51133.0,272.3439,272.3632,271.0871,271.5802,51133.0
2020-01-31 12:30:00,280.82,281.0,279.76,280.63,34467.0,271.4835,271.6575,270.4587,271.2998,34467.0
2020-01-31 13:00:00,280.69,280.91,279.84,280.58,30555.0,271.3578,271.5705,270.5361,271.2515,30555.0
2020-01-31 13:30:00,280.5,280.51,279.81,280.33,31634.0,271.1741,271.1838,270.5071,271.0098,31634.0
2020-01-31 14:00:00,280.43,280.87,279.94,280.24,38566.0,271.1064,271.5318,270.6327,270.9228,38566.0
2020-01-31 14:30:00,280.23,281.52,280.11,280.94,45362.0,270.9131,272.1602,270.7971,271.5995,45362.0
2020-01-31 15:00:00,280.92,281.14,279.76,280.21,30030.0,271.5802,271.7928,270.4587,270.8938,30030.0
2020-01-31 15:30:00,280.21,281.12,279.75,280.39,116997.0,270.8938,271.7735,270.4491,271.0678,116997.0
2020-02-03 09:30:00,283.57,284.36,281.46,284.11,68269.0,274.142,274.9058,272.1022,274.6641,68269.0
2020-02-03 10:00:00,284.3,285.77,283.6,285.52,54553.0,274.8478,276.2689,274.1711,276.0272,54553.0
2020-02-03 10:30:00,285.52,285.52,284.14,284.16,42167.0,276.0272,276.0272,274.6931,274.7124,42167.0
2020-02-03 11:00:00,284.19,284.57,283.46,283.46,32185.0,274.7414,275.1088,274.0357,274.0357,32185.0
2020-02-03 11:30:00,283.52,283.55,282.46,283.1,33188.0,274.0937,274.1227,273.069,273.6877,33188.0
2020-02-03 12:00:00,283.07,283.58,282.63,283.41,32773.0,273.6587,274.1517,273.2333,273.9874,32773.0
2020-02-03 12:30:00,283.39,283.63,282.99,283.29,27600.0,273.968,274.2001,273.5813,273.8714,27600.0
2020-02-03 13:00:00,283.42,283.42,282.51,282.71,29284.0,273.997,273.997,273.1173,273.3106,29284.0
2020-02-03 13:30:00,282.67,283.1,282.53,283.0,31142.0,273.272,273.6877,273.1366,273.591,31142.0
2020-02-03 14:00:00,283.04,283.4,282.5,282.62,41503.0,273.6297,273.9777,273.1076,273.2236,41503.0
2020-02-03 14:30:00,282.59,282.97,282.13,282.85,22627.0,273.1946,273.562,272.7499,273.446,22627.0
2020-02-03 15:00:00,282.97,283.28,282.56,283.01,25574.0,273.562,273.8617,273.1656,273.6007,25574.0
2020-02-03 15:30:00,283.07,283.16,282.04,282.86,88525.0,273.6587,273.7457,272.6629,273.4557,88525.0
2020-02-04 09:30:00,286.65,288.08,284.45,287.6,80504.0,277.1196,278.5021,274.9928,278.0381,80504.0
2020-02-04 10:00:00,287.53,289.34,287.26,289.22,45772.0,277.9704,279.7202,277.7094,279.6042,45772.0
2020-02-04 10:30:00,289.15,290.21,289.03,289.16,29395.0,279.5365,280.5613,279.4205,279.5462,29395.0
2020-02-04 11:00:00,289.22,291.48,289.22,291.25,37563.0,279.6042,281.7891,279.6042,281.5667,37563.0
2020-02-04 11:30:00,291.37,292.17,291.24,292.1,31411.0,281.6827,282.4561,281.557,282.3884,31411.0
2020-02-04 12:00:00,292.03,292.8,292.02,292.72,35885.0,282.3208,283.0652,282.3111,282.9878,35885.0
2020-02-04 12:30:00,292.75,292.75,291.67,292.02,38270.0,283.0168,283.0168,281.9727,282.3111,38270.0
2020-02-04 13:00:00,292.09,292.42,291.26,291.33,25815.0,282.3788,282.6978,281.5764,281.644,25815.0
2020-02-04 13:30:00,291.33,291.9,291.3,291.38,38461.0,281.644,282.1951,281.615,281.6924,38461.0
2020-02-04 14:00:00,291.41,292.39,291.16,291.68,36820.0,281.7214,282.6688,281.4797,281.9824,36820.0
2020-02-04 14:30:00,291.65,292.07,290.99,291.97,34517.0,281.9534,282.3594,281.3154,282.2628,34517.0
2020-02-04 15:00:00,291.85,291.93,291.25,291.38,26847.0,282.1468,282.2241,281.5667,281.6924,26847.0
2020-02-04 15:30:00,291.38,291.73,290.63,290.93,108218.0,281.6924,282.0308,280.9673,281.2573,108218.0
2020-02-05 09:30:00,295.66,298.82,288.51,291.54,69188.0,285.8301,288.885,278.9178,281.8471,69188.0
2020-02-05 10:00:00,291.63,291.7,289.34,289.61,61916.0,281.9341,282.0017,279.7202,279.9812,61916.0
2020-02-05 10:30:00,289.19,289.77,287.87,288.07,35003.0,279.5752,280.1359,278.2991,278.4924,35003.0
2020-02-05 11:00:00,288.08,289.35,287.49,288.39,29059.0,278.5021,279.7299,277.9317,278.8018,29059.0
2020-02-05 11:30:00,288.39,288.46,286.61,287.91,29780.0,278.8018,278.8695,277.081,278.3378,29780.0
2020-02-05 12:00:00,287.79,288.75,287.59,288.37,24593.0,278.2217,279.1498,278.0284,278.7825,24593.0
2020-02-05 12:30:00,288.33,288.6,288.16,288.33,18288.0,278.7438,279.0048,278.5794,278.7438,18288.0
2020-02-05 13:00:00,288.26,288.51,287.88,288.21,22873.0,278.6761,278.9178,278.3088,278.6278,22873.0
2020-02-05 13:30:00,288.25,288.57,288.21,288.29,25373.0,278.6665,278.9758,278.6278,278.7051,25373.0
2020-02-05 14:00:00,288.23,288.7,287.7,288.7,67204.0,278.6471,279.1015,278.1347,279.1015,67204.0
2020-02-05 14:30:00,288.69,290.0,288.34,289.76,32028.0,279.0918,280.3583,278.7535,280.1262,32028.0
2020-02-05 15:00:00,289.75,290.34,289.63,290.01,57203.0,280.1166,280.687,280.0006,280.3679,57203.0
2020-02-05 15:30:00,289.94,290.59,289.43,289.83,124717.0,280.3003,280.9287,279.8072,280.1939,124717.0
2020-02-06 09:30:00,291.85,293.97,289.81,293.73,109114.0,282.1468,284.1963,280.1746,283.9643,109114.0
2020-02-06 10:00:00,293.83,293.83,291.9,292.3,28074.0,284.0609,284.0609,282.1951,282.5818,28074.0
2020-02-06 10:30:00,292.25,293.19,291.94,292.0,20721.0,282.5335,283.4422,282.2338,282.2918,20721.0
2020-02-06 11:00:00,292.0,292.91,291.98,292.79,50848.0,282.2918,283.1715,282.2724,283.0555,50848.0
2020-02-06 11:30:00,292.93,293.6,292.5,292.5,22520.0,283.1909,283.8386,282.7752,282.7752,22520.0
2020-02-06 12:00:00,292.52,293.14,292.5,292.96,20958.0,282.7945,283.3939,282.7752,283.2199,20958.0
2020-02-06 12:30:00,292.97,293.5,292.96,293.31,12667.0,283.2295,283.7419,283.2199,283.5582,12667.0
2020-02-06 13:00:00,293.29,293.38,292.62,292.92,11753.0,283.5389,283.6259,282.8912,283.1812,11753.0
2020-02-06 13:30:00,292.98,293.55,292.8,293.22,18886.0,283.2392,283.7902,283.0652,283.4712,18886.0
2020-02-06 14:00:00,293.21,293.61,293.08,293.52,23888.0,283.4615,283.8482,283.3359,283.7612,23888.0
2020-02-06 14:30:00,293.5,293.85,293.42,293.61,28538.0,283.7419,284.0803,283.6646,283.8482,28538.0
2020-02-06 15:00:00,293.66,294.25,293.58,294.16,75268.0,283.8966,284.467,283.8192,284.38,75268.0
2020-02-06 15:30:00,294.12,294.34,293.49,294.2,126155.0,284.3413,284.554,283.7322,284.4186,126155.0
2020-02-07 09:30:00,293.17,293.23,291.1,292.34,35425.0,283.4229,283.4809,281.4217,282.6205,35425.0
2020-02-07 10:00:00,292.39,293.5,292.14,293.17,14657.0,282.6688,283.7419,282.4271,283.4229,14657.0
2020-02-07 10:30:00,293.13,294.13,293.12,293.85,32857.0,283.3842,284.351,283.3745,284.0803,32857.0
2020-02-07 11:00:00,293.75,294.92,293.54,294.88,44766.0,283.9836,285.1147,283.7806,285.076,44766.0
2020-02-07 11:30:00,294.85,295.77,294.82,295.64,57032.0,285.047,285.9364,285.018,285.8108,57032.0
2020-02-07 12:00:00,295.7,295.7,294.79,295.2,32612.0,285.8688,285.8688,284.989,285.3854,32612.0
2020-02-07 12:30:00,295.14,295.28,294.67,294.91,32065.0,285.3274,285.4627,284.873,285.105,32065.0
2020-02-07 13:00:00,294.96,294.96,294.43,294.76,14869.0,285.1534,285.1534,284.641,284.96,14869.0
2020-02-07 13:30:00,294.79,294.81,294.18,294.32,25654.0,284.989,285.0083,284.3993,284.5346,25654.0
2020-02-07 14:00:00,294.26,294.3,293.82,293.99,26669.0,284.4766,284.5153,284.0513,284.2156,26669.0
2020-02-07 14:30:00,294.18,294.52,294.06,294.52,19987.0,284.3993,284.728,284.2833,284.728,19987.0
2020-02-07 15:00:00,294.53,294.8,294.19,294.42,20648.0,284.7377,284.9987,284.409,284.6313,20648.0
2020-02-07 15:30:00,294.39,294.98,294.17,294.71,116271.0,284.6023,285.1727,284.3896,284.9117,116271.0
2020-02-10 09:30:00,295.05,296.74,294.08,295.64,69225.0,285.2404,286.8742,284.3026,285.8108,69225.0
2020-02-10 10:00:00,295.6,296.11,295.05,295.96,31143.0,285.7721,286.2651,285.2404,286.1201,31143.0
2020-02-10 10:30:00,295.89,296.72,295.7,296.72,43364.0,286.0524,286.8548,285.8688,286.8548,43364.0
2020-02-10 11:00:00,296.59,297.23,296.12,296.99,32423.0,286.7292,287.3479,286.2748,287.1159,32423.0
2020-02-10 11:30:00,296.99,297.94,296.95,297.6,27017.0,287.1159,288.0343,287.0772,287.7056,27017.0
2020-02-10 12:00:00,297.6,297.91,297.07,297.07,33037.0,287.7056,288.0053,287.1932,287.1932,33037.0
2020-02-10 12:30:00,297.09,297.35,296.84,297.16,24266.0,287.2125,287.4639,286.9709,287.2802,24266.0
2020-02-10 13:00:00,297.18,297.18,296.42,296.48,37140.0,287.2996,287.2996,286.5648,286.6228,37140.0
2020-02-10 13:30:00,296.48,296.81,296.28,296.77,20176.0,286.6228,286.9419,286.4295,286.9032,20176.0
2020-02-10 14:00:00,296.64,297.06,296.51,296.78,14610.0,286.7775,287.1835,286.6518,286.9129,14610.0
2020-02-10 14:30:00,296.73,296.83,296.42,296.55,32959.0,286.8645,286.9612,286.5648,286.6905,32959.0
2020-02-10 15:00:00,296.52,297.67,296.46,297.64,36106.0,286.6615,287.7733,286.6035,287.7443,36106.0
2020-02-10 15:30:00,297.63,298.02,297.24,297.69,112078.0,287.7346,288.1116,287.3576,287.7926,112078.0
2020-02-11 09:30:00,299.9,299.96,296.94,297.18,58223.0,289.9291,289.9871,287.0675,287.2996,58223.0
2020-02-11 10:00:00,297.27,298.7,297.27,298.29,29727.0,287.3866,288.769,287.3866,288.3726,29727.0
2020-02-11 10:30:00,298.23,298.48,297.37,297.99,28420.0,288.3146,288.5563,287.4832,288.0826,28420.0
2020-02-11 11:00:00,298.06,298.93,297.69,297.77,75724.0,288.1503,288.9914,287.7926,287.8699,75724.0
2020-02-11 11:30:00,297.73,297.75,296.83,297.11,22219.0,287.8313,287.8506,286.9612,287.2319,22219.0
2020-02-11 12:00:00,297.19,297.58,296.5,296.93,14560.0,287.3092,287.6863,286.6422,287.0579,14560.0
2020-02-11 12:30:00,296.97,297.47,296.97,297.44,15148.0,287.0965,287.5799,287.0965,287.5509,15148.0
2020-02-11 13:00:00,297.42,297.87,297.37,297.38,17620.0,287.5316,287.9666,287.4832,287.4929,17620.0
2020-02-11 13:30:00,297.46,297.67,297.16,297.22,26425.0,287.5702,287.7733,287.2802,287.3382,26425.0
2020-02-11 14:00:00,297.23,297.47,296.92,297.36,23572.0,287.3479,287.5799,287.0482,287.4736,23572.0
2020-02-11 14:30:00,297.41,297.79,297.15,297.42,27961.0,287.5219,287.8893,287.2705,287.5316,27961.0
2020-02-11 15:00:00,297.48,297.6,296.93,297.36,34986.0,287.5896,287.7056,287.0579,287.4736,34986.0
2020-02-11 15:30:00,297.52,298.17,296.8,296.92,100754.0,287.6282,288.2566,286.9322,287.0482,100754.0
2020-02-12 09:30:00,297.0,297.9,294.63,295.26,68355.0,287.1255,287.9956,284.8343,285.4434,68355.0
2020-02-12 10:00:00,295.48,295.88,294.86,295.75,39366.0,285.6561,286.0428,285.0567,285.9171,39366.0
2020-02-12 10:30:00,295.65,296.16,295.26,295.77,19793.0,285.8204,286.3135,285.4434,285.9364,19793.0
2020-02-12 11:00:00,295.77,297.72,295.77,297.72,23956.0,285.9364,287.8216,285.9364,287.8216,23956.0
2020-02-12 11:30:00,297.75,298.23,297.42,297.46,14992.0,287.8506,288.3146,287.5316,287.5702,14992.0
2020-02-12 12:00:00,297.51,298.03,297.48,297.95,13263.0,287.6186,288.1213,287.5896,288.044,13263.0
2020-02-12 12:30:00,298.07,298.33,297.74,298.3,29742.0,288.16,288.4113,287.8409,288.3823,29742.0
2020-02-12 13:00:00,298.33,298.87,297.41,297.72,22509.0,288.4113,288.9334,287.5219,287.8216,22509.0
2020-02-12 13:30:00,297.65,298.06,297.58,297.84,13746.0,287.7539,288.1503,287.6863,287.9376,13746.0
2020-02-12 14:00:00,297.84,298.26,297.69,298.07,10812.0,287.9376,288.3436,287.7926,288.16,10812.0
2020-02-12 14:30:00,298.08,298.59,298.02,298.32,13731.0,288.1696,288.6627,288.1116,288.4017,13731.0
2020-02-12 15:00:00,298.29,298.49,297.91,297.99,14359.0,288.3726,288.566,288.0053,288.0826,14359.0
2020-02-12 15:30:00,297.99,298.75,297.88,298.68,86723.0,288.0826,288.8174,287.9763,288.7497,86723.0
2020-02-13 09:30:00,297.29,299.19,296.85,298.23,29037.0,287.4059,289.2427,286.9805,288.3146,29037.0
2020-02-13 10:00:00,298.39,299.72,297.95,299.49,25990.0,288.4693,289.7551,288.044,289.5328,25990.0
2020-02-13 10:30:00,299.31,299.96,299.17,299.74,17481.0,289.3587,289.9871,289.2234,289.7744,17481.0
2020-02-13 11:00:00,299.68,300.38,299.55,299.89,34175.0,289.7164,290.3932,289.5908,289.9195,34175.0
2020-02-13 11:30:00,299.92,300.55,299.08,299.08,14598.0,289.9485,290.5575,289.1364,289.1364,14598.0
2020-02-13 12:00:00,299.13,299.89,298.96,299.26,24636.0,289.1847,289.9195,289.0204,289.3104,24636.0
2020-02-13 12:30:00,299.28,299.28,298.59,298.59,18556.0,289.3297,289.3297,288.6627,288.6627,18556.0
2020-02-13 13:00:00,298.58,299.21,298.51,299.2,17689.0,288.653,289.2621,288.5853,289.2524,17689.0
2020-02-13 13:30:00,299.29,299.85,299.24,299.59,13040.0,289.3394,289.8808,289.2911,289.6294,13040.0
2020-02-13 14:00:00,299.71,299.73,298.8,298.8,19615.0,289.7454,289.7648,288.8657,288.8657,19615.0
2020-02-13 14:30:00,298.93,299.31,298.8,298.83,16642.0,288.9914,289.3587,288.8657,288.8947,16642.0
2020-02-13 15:00:00,298.95,299.01,297.82,297.82,20460.0,289.0107,289.0687,287.9183,287.9183,20460.0
2020-02-13 15:30:00,297.84,298.14,297.47,297.8,50345.0,287.9376,288.2276,287.5799,287.8989,50345.0
2020-02-14 09:30:00,298.56,300.69,297.46,300.69,50794.0,288.6337,290.6929,287.5702,290.6929,50794.0
2020-02-14 10:00:00,300.75,301.41,300.47,300.8,25303.0,290.7509,291.3889,290.4802,290.7992,25303.0
2020-02-14 10:30:00,300.84,301.77,300.67,301.69,21439.0,290.8379,291.7369,290.6735,291.6596,21439.0
2020-02-14 11:00:00,301.8,302.19,301.18,301.31,21306.0,291.7659,292.143,291.1666,291.2922,21306.0
2020-02-14 11:30:00,301.28,301.99,301.15,301.76,27355.0,291.2632,291.9496,291.1376,291.7273,27355.0
2020-02-14 12:00:00,301.75,301.92,301.09,301.4,13478.0,291.7176,291.882,291.0796,291.3792,13478.0
2020-02-14 12:30:00,301.31,301.68,301.1,301.25,14555.0,291.2922,291.6499,291.0892,291.2342,14555.0
2020-02-14 13:00:00,301.22,301.52,301.07,301.41,13900.0,291.2052,291.4953,291.0602,291.3889,13900.0
2020-02-14 13:30:00,301.38,301.9,301.33,301.63,25530.0,291.3599,291.8626,291.3116,291.6016,25530.0
2020-02-14 14:00:00,301.71,303.13,301.71,303.04,30236.0,291.6789,293.0517,291.6789,292.9647,30236.0
2020-02-14 14:30:00,303.0,303.15,302.8,303.04,28022.0,292.9261,293.0711,292.7327,292.9647,28022.0
2020-02-14 15:00:00,303.06,303.18,302.62,303.05,27973.0,292.9841,293.1001,292.5587,292.9744,27973.0
2020-02-14 15:30:00,303.0,304.44,302.83,304.3,151599.0,292.9261,294.3182,292.7617,294.1828,151599.0
2020-02-18 09:30:00,304.0,304.49,302.02,304.27,55732.0,293.8928,294.3665,291.9786,294.1538,55732.0
2020-02-18 10:00:00,304.48,304.83,303.5,303.63,34472.0,294.3568,294.6952,293.4094,293.5351,34472.0
2020-02-18 10:30:00,303.62,304.16,303.22,303.54,31758.0,293.5254,294.0475,293.1387,293.4481,31758.0
2020-02-18 11:00:00,303.5,303.82,302.7,302.7,26937.0,293.4094,293.7188,292.636,292.636,26937.0
2020-02-18 11:30:00,302.83,303.19,302.38,302.48,16862.0,292.7617,293.1097,292.3267,292.4233,16862.0
2020-02-18 12:00:00,302.53,302.9,302.34,302.68,22638.0,292.4717,292.8294,292.288,292.6167,22638.0
2020-02-18 12:30:00,302.72,303.45,302.63,303.1,31722.0,292.6554,293.3611,292.5684,293.0227,31722.0
2020-02-18 13:00:00,303.01,303.53,303.01,303.46,18389.0,292.9357,293.4384,292.9357,293.3708,18389.0
2020-02-18 13:30:00,303.36,303.82,303.01,303.13,26397.0,293.2741,293.7188,292.9357,293.0517,26397.0
2020-02-18 14:00:00,303.14,304.11,303.01,304.05,17596.0,293.0614,293.9991,292.9357,293.9411,17596.0
2020-02-18 14:30:00,303.97,304.26,303.72,304.0,23386.0,293.8638,294.1442,293.6221,293.8928,23386.0
2020-02-18 15:00:00,304.05,304.26,303.81,304.06,23248.0,293.9411,294.1442,293.7091,293.9508,23248.0
2020-02-18 15:30:00,303.94,304.25,303.35,303.57,69409.0,293.8348,294.1345,293.2644,293.4771,69409.0
2020-02-19 09:30:00,305.5,306.89,304.39,305.51,44182.0,295.3429,296.6867,294.2698,295.3526,44182.0
2020-02-19 10:00:00,305.6,305.89,304.73,305.22,37134.0,295.4396,295.72,294.5985,295.0722,37134.0
2020-02-19 10:30:00,305.29,306.3,304.88,306.28,45827.0,295.1399,296.1163,294.7435,296.097,45827.0
2020-02-19 11:00:00,306.14,306.39,305.65,305.81,35741.0,295.9617,296.2033,295.4879,295.6426,35741.0
2020-02-19 11:30:00,305.82,306.03,305.21,305.79,61585.0,295.6523,295.8553,295.0626,295.6233,61585.0
2020-02-19 12:00:00,305.75,306.48,305.53,305.53,20048.0,295.5846,296.2904,295.3719,295.3719,20048.0
2020-02-19 12:30:00,305.52,305.64,305.03,305.05,15654.0,295.3623,295.4783,294.8886,294.9079,15654.0
2020-02-19 13:00:00,305.0,305.49,304.79,304.79,23019.0,294.8596,295.3333,294.6565,294.6565,23019.0
2020-02-19 13:30:00,304.9,305.43,304.87,305.09,16928.0,294.7629,295.2753,294.7339,294.9466,16928.0
2020-02-19 14:00:00,305.07,305.43,304.83,305.35,19504.0,294.9272,295.2753,294.6952,295.1979,19504.0
2020-02-19 14:30:00,305.39,305.99,305.17,305.99,17176.0,295.2366,295.8166,295.0239,295.8166,17176.0
2020-02-19 15:00:00,305.92,305.99,305.51,305.74,27325.0,295.749,295.8166,295.3526,295.575,27325.0
2020-02-19 15:30:00,305.76,305.96,304.89,305.62,76125.0,295.5943,295.7876,294.7532,295.4589,76125.0
2020-02-20 09:30:00,304.39,306.19,303.6,305.79,47595.0,294.2698,296.01,293.5061,295.6233,47595.0
2020-02-20 10:00:00,305.85,305.85,304.16,304.36,49046.0,295.6813,295.6813,294.0475,294.2408,49046.0
2020-02-20 10:30:00,304.36,305.73,303.82,304.86,34308.0,294.2408,295.5653,293.7188,294.7242,34308.0
2020-02-20 11:00:00,304.59,304.83,300.72,300.72,43377.0,294.4632,294.6952,290.7219,290.7219,43377.0
2020-02-20 11:30:00,300.86,300.9,297.49,300.06,43433.0,290.8572,290.8959,287.5992,290.0838,43433.0
2020-02-20 12:00:00,299.78,299.93,298.5,298.69,29888.0,289.8131,289.9581,288.5757,288.7593,29888.0
2020-02-20 12:30:00,298.69,300.16,298.5,300.11,16170.0,288.7593,290.1805,288.5757,290.1321,16170.0
2020-02-20 13:00:00,299.81,301.24,299.57,300.61,9760.0,289.8421,291.2246,289.6101,290.6155,9760.0
2020-02-20 13:30:00,300.6,301.18,300.1,300.75,12348.0,290.6058,291.1666,290.1225,290.7509,12348.0
2020-02-20 14:00:00,301.05,302.26,300.89,301.77,13485.0,291.0409,292.2107,290.8862,291.7369,13485.0
2020-02-20 14:30:00,301.51,302.52,301.31,301.93,15262.0,291.4856,292.462,291.2922,291.8916,15262.0
2020-02-20 15:00:00,301.79,301.79,300.84,301.61,19128.0,291.7563,291.7563,290.8379,291.5823,19128.0
2020-02-20 15:30:00,301.67,302.05,301.06,301.24,138453.0,291.6403,292.0076,291.0506,291.2246,138453.0
2020-02-21 09:30:00,300.6,303.99,295.37,297.19,121108.0,290.6058,293.8831,285.5497,287.3092,121108.0
2020-02-21 10:00:00,297.25,298.27,296.44,298.15,36177.0,287.3672,288.3533,286.5842,288.2373,36177.0
2020-02-21 10:30:00,298.05,298.39,296.7,298.09,35178.0,288.1406,288.4693,286.8355,288.1793,35178.0
2020-02-21 11:00:00,298.22,299.0,298.09,298.99,24587.0,288.305,289.059,288.1793,289.0494,24587.0
2020-02-21 11:30:00,299.21,299.51,298.07,298.34,14648.0,289.2621,289.5521,288.16,288.421,14648.0
2020-02-21 12:00:00,298.39,299.33,298.15,298.33,28714.0,288.4693,289.3781,288.2373,288.4113,28714.0
2020-02-21 12:30:00,298.35,298.43,297.71,297.87,20314.0,288.4307,288.508,287.8119,287.9666,20314.0
2020-02-21 13:00:00,297.93,298.46,297.32,297.39,24430.0,288.0246,288.537,287.4349,287.5026,24430.0
2020-02-21 13:30:00,297.28,297.32,295.52,296.25,25735.0,287.3962,287.4349,285.6947,286.4005,25735.0
2020-02-21 14:00:00,296.04,296.68,295.39,296.07,24413.0,286.1975,286.8162,285.5691,286.2265,24413.0
2020-02-21 14:30:00,296.15,297.39,296.1,297.23,51665.0,286.3038,287.5026,286.2555,287.3479,51665.0
2020-02-21 15:00:00,297.3,297.33,296.22,296.65,37915.0,287.4156,287.4446,286.3715,286.7872,37915.0
2020-02-21 15:30:00,296.6,298.86,296.18,297.69,163801.0,286.7388,288.9237,286.3328,287.7926,163801.0
2020-02-24 09:30:00,289.0,292.7,278.01,289.0,238215.0,279.3915,282.9685,268.7669,279.3915,238215.0
2020-02-24 10:00:00,288.78,289.24,287.36,288.19,98550.0,279.1788,279.6235,277.806,278.6084,98550.0
2020-02-24 10:30:00,288.07,289.88,287.18,289.43,74625.0,278.4924,280.2423,277.632,279.8072,74625.0
2020-02-24 11:00:00,289.31,289.62,288.0,288.0,84165.0,279.6912,279.9909,278.4248,278.4248,84165.0
2020-02-24 11:30:00,288.05,288.09,286.11,286.72,44678.0,278.4731,278.5118,276.5976,277.1873,44678.0
2020-02-24 12:00:00,286.41,286.61,285.15,285.62,43664.0,276.8876,277.081,275.6695,276.1239,43664.0
2020-02-24 12:30:00,285.71,286.61,285.21,286.1,64332.0,276.2109,277.081,275.7275,276.5879,64332.0
2020-02-24 13:00:00,285.73,285.8,284.06,285.8,59505.0,276.2302,276.2979,274.6158,276.2979,59505.0
2020-02-24 13:30:00,285.81,286.19,284.77,285.39,49239.0,276.3076,276.6749,275.3022,275.9015,49239.0
2020-02-24 14:00:00,285.25,286.52,284.14,286.44,26780.0,275.7662,276.994,274.6931,276.9166,26780.0
2020-02-24 14:30:00,286.49,288.4,285.75,288.25,47963.0,276.965,278.8115,276.2496,278.6665,47963.0
2020-02-24 15:00:00,288.16,289.21,287.42,287.55,63771.0,278.5794,279.5945,277.864,277.9897,63771.0
2020-02-24 15:30:00,287.63,287.96,285.81,286.51,223551.0,278.0671,278.3861,276.3076,276.9843,223551.0
2020-02-25 09:30:00,298.07,301.64,290.07,295.15,389404.0,288.16,291.6113,280.4259,285.337,389404.0
2020-02-25 10:00:00,295.4,296.13,292.3,292.75,213455.0,285.5787,286.2845,282.5818,283.0168,213455.0
2020-02-25 10:30:00,292.6,293.19,287.64,289.68,184349.0,282.8718,283.4422,278.0767,280.0489,184349.0
2020-02-25 11:00:00,289.67,289.67,284.56,286.79,138817.0,280.0392,280.0392,275.0991,277.255,138817.0
2020-02-25 11:30:00,286.87,290.54,286.2,289.64,154118.0,277.3323,280.8803,276.6846,280.0102,154118.0
2020-02-25 12:00:00,289.78,291.52,289.45,290.08,108355.0,280.1456,281.8277,279.8266,280.4356,108355.0
2020-02-25 12:30:00,290.08,290.67,287.63,288.26,82387.0,280.4356,281.006,278.0671,278.6761,82387.0
2020-02-25 13:00:00,288.18,289.96,287.26,288.42,114843.0,278.5988,280.3196,277.7094,278.8308,114843.0
2020-02-25 13:30:00,288.31,289.47,287.31,288.06,115826.0,278.7245,279.8459,277.7577,278.4828,115826.0
2020-02-25 14:00:00,288.06,288.73,286.32,286.42,136201.0,278.4828,279.1305,276.8006,276.8973,136201.0
2020-02-25 14:30:00,286.5,287.0,283.78,286.38,123409.0,276.9746,277.458,274.3451,276.8586,123409.0
2020-02-25 15:00:00,286.54,287.74,284.01,284.95,140955.0,277.0133,278.1734,274.5674,275.4762,140955.0
2020-02-25 15:30:00,284.78,286.3,283.57,284.88,317767.0,275.3118,276.7813,274.142,275.4085,317767.0
2020-02-26 09:30:00,285.72,290.04,285.25,285.67,148210.0,276.2206,280.3969,275.7662,276.1722,148210.0
2020-02-26 10:00:00,285.57,289.64,284.69,288.97,100060.0,276.0756,280.0102,275.2248,279.3625,100060.0
2020-02-26 10:30:00,288.88,290.93,288.88,290.3,104181.0,279.2755,281.2573,279.2755,280.6483,104181.0
2020-02-26 11:00:00,290.31,290.56,288.29,289.64,115901.0,280.658,280.8996,278.7051,280.0102,115901.0
2020-02-26 11:30:00,289.5,289.5,285.42,285.66,68291.0,279.8749,279.8749,275.9305,276.1626,68291.0
2020-02-26 12:00:00,285.65,285.71,281.77,283.63,113631.0,276.1529,276.2109,272.4019,274.2001,113631.0
2020-02-26 12:30:00,283.76,285.27,282.89,283.72,108080.0,274.3257,275.7855,273.4847,274.2871,108080.0
2020-02-26 13:00:00,283.82,284.19,282.14,283.15,47216.0,274.3837,274.7414,272.7596,273.736,47216.0
2020-02-26 13:30:00,283.01,283.01,278.74,278.96,93550.0,273.6007,273.6007,269.4726,269.6853,93550.0
2020-02-26 14:00:00,279.13,281.73,278.9,280.44,94263.0,269.8497,272.3632,269.6273,271.1161,94263.0
2020-02-26 14:30:00,280.44,281.14,278.66,278.72,88772.0,271.1161,271.7928,269.3953,269.4533,88772.0
2020-02-26 15:00:00,278.9,281.66,278.75,280.66,73034.0,269.6273,272.2956,269.4823,271.3288,73034.0
2020-02-26 15:30:00,280.61,281.36,279.9,280.05,224427.0,271.2805,272.0055,270.5941,270.7391,224427.0
2020-02-27 09:30:00,274.26,278.59,272.73,276.15,123854.0,265.1416,269.3276,263.6625,266.9687,123854.0
2020-02-27 10:00:00,276.5,277.4,272.07,272.24,86181.0,267.3071,268.1772,263.0244,263.1887,86181.0
2020-02-27 10:30:00,272.2,274.81,270.0,274.81,74137.0,263.1501,265.6733,261.0232,265.6733,74137.0
2020-02-27 11:00:00,275.37,277.73,274.98,275.59,111275.0,266.2147,268.4962,265.8376,266.4274,111275.0
2020-02-27 11:30:00,275.41,276.3,273.63,275.86,76844.0,266.2533,267.1138,264.5325,266.6884,76844.0
2020-02-27 12:00:00,275.85,277.35,274.6,276.28,52784.0,266.6787,268.1288,265.4703,267.0944,52784.0
2020-02-27 12:30:00,275.94,278.28,275.83,276.55,61189.0,266.7657,269.0279,266.6594,267.3554,61189.0
2020-02-27 13:00:00,276.52,278.31,275.89,276.09,73925.0,267.3264,269.0569,266.7174,266.9107,73925.0
2020-02-27 13:30:00,275.98,276.69,272.48,273.79,58620.0,266.8044,267.4908,263.4208,264.6872,58620.0
2020-02-27 14:00:00,273.72,274.69,272.12,273.75,73827.0,264.6195,265.5573,263.0727,264.6485,73827.0
2020-02-27 14:30:00,273.69,273.78,272.58,272.86,85920.0,264.5905,264.6775,263.5174,263.7881,85920.0
2020-02-27 15:00:00,272.83,274.24,271.79,272.68,116243.0,263.7591,265.1222,262.7537,263.6141,116243.0
2020-02-27 15:30:00,272.59,273.14,268.4,268.51,306443.0,263.5271,264.0588,259.4764,259.5828,306443.0
2020-02-28 09:30:00,259.54,265.84,257.0,257.21,180832.0,250.911,257.0015,248.4554,248.6584,180832.0
2020-02-28 10:00:00,256.67,260.82,255.59,258.56,164681.0,248.1364,252.1484,247.0923,249.9636,164681.0
2020-02-28 10:30:00,258.22,261.15,257.84,260.75,134483.0,249.6349,252.4675,249.2675,252.0808,134483.0
2020-02-28 11:00:00,260.75,261.56,257.0,261.49,116632.0,252.0808,252.8638,248.4554,252.7962,116632.0
2020-02-28 11:30:00,261.41,266.12,259.75,261.05,108226.0,252.7188,257.2722,251.114,252.3708,108226.0
2020-02-28 12:00:00,261.09,263.39,259.38,263.38,74405.0,252.4094,254.633,250.7563,254.6233,74405.0
2020-02-28 12:30:00,263.79,264.64,261.41,264.3,74241.0,255.0197,255.8414,252.7188,255.5127,74241.0
2020-02-28 13:00:00,264.26,264.68,261.64,261.67,69513.0,255.4741,255.8801,252.9412,252.9702,69513.0
2020-02-28 13:30:00,261.34,261.34,258.29,259.61,66382.0,252.6511,252.6511,249.7025,250.9787,66382.0
2020-02-28 14:00:00,259.55,260.7,257.71,259.4,73881.0,250.9207,252.0324,249.1418,250.7756,73881.0
2020-02-28 14:30:00,259.6,263.54,259.28,260.85,85766.0,250.969,254.778,250.6596,252.1774,85766.0
2020-02-28 15:00:00,260.86,262.22,258.28,258.28,88570.0,252.1871,253.5019,249.6929,249.6929,88570.0
2020-02-28 15:30:00,258.09,265.98,258.09,265.94,290758.0,249.5092,257.1369,249.5092,257.0982,290758.0
2020-03-02 09:30:00,266.72,269.91,265.22,266.87,228494.0,257.8523,260.9362,256.4021,257.9973,228494.0
2020-03-02 10:00:00,266.71,266.96,263.73,265.93,102457.0,257.8426,258.0843,254.9617,257.0885,102457.0
2020-03-02 10:30:00,266.15,271.85,264.66,269.79,132796.0,257.3012,262.8117,255.8608,260.8202,132796.0
2020-03-02 11:00:00,269.63,271.84,268.87,271.57,106060.0,260.6655,262.802,259.9308,262.541,106060.0
2020-03-02 11:30:00,271.57,273.08,270.77,273.08,65340.0,262.541,264.0008,261.7676,264.0008,65340.0
2020-03-02 12:00:00,273.12,273.59,271.12,272.63,67481.0,264.0395,264.4939,262.106,263.5658,67481.0
2020-03-02 12:30:00,272.54,274.45,272.54,274.45,46895.0,263.4788,265.3253,263.4788,265.3253,46895.0
2020-03-02 13:00:00,274.46,274.88,271.97,272.34,37766.0,265.3349,265.741,262.9277,263.2854,37766.0
2020-03-02 13:30:00,272.39,273.97,271.94,272.79,82039.0,263.3338,264.8612,262.8987,263.7205,82039.0
2020-03-02 14:00:00,272.9,274.07,272.27,272.36,70660.0,263.8268,264.9579,263.2177,263.3048,70660.0
2020-03-02 14:30:00,272.36,272.49,269.81,270.68,82290.0,263.3048,263.4304,260.8395,261.6806,82290.0
2020-03-02 15:00:00,270.85,275.41,270.74,275.19,55432.0,261.845,266.2533,261.7386,266.0407,55432.0
2020-03-02 15:30:00,275.22,281.33,274.96,281.29,246058.0,266.0697,271.9765,265.8183,271.9379,246058.0
2020-03-03 09:30:00,280.96,281.01,275.38,276.81,101520.0,271.6188,271.6672,266.2243,267.6068,101520.0
2020-03-03 10:00:00,276.94,284.66,276.7,281.8,92257.0,267.7325,275.1958,267.5005,272.4309,92257.0
2020-03-03 10:30:00,281.33,283.44,279.85,281.72,49563.0,271.9765,274.0164,270.5457,272.3536,49563.0
2020-03-03 11:00:00,281.43,281.86,273.95,274.35,56170.0,272.0732,272.4889,264.8419,265.2286,56170.0
2020-03-03 11:30:00,273.86,277.57,273.86,277.57,46754.0,264.7549,268.3415,264.7549,268.3415,46754.0
2020-03-03 12:00:00,277.54,278.4,274.65,274.85,27263.0,268.3125,269.1439,265.5186,265.712,27263.0
2020-03-03 12:30:00,274.61,276.27,273.98,274.86,32959.0,265.4799,267.0848,264.8709,265.7216,32959.0
2020-03-03 13:00:00,274.62,274.62,270.28,271.51,44756.0,265.4896,265.4896,261.2939,262.483,44756.0
2020-03-03 13:30:00,271.33,272.55,267.8,267.83,41509.0,262.309,263.4884,258.8964,258.9254,41509.0
2020-03-03 14:00:00,267.99,268.4,264.18,267.72,100169.0,259.08,259.4764,255.3967,258.819,100169.0
2020-03-03 14:30:00,267.24,268.88,265.68,268.56,42890.0,258.355,259.9405,256.8468,259.6311,42890.0
2020-03-03 15:00:00,268.71,272.03,268.23,271.71,67188.0,259.7761,262.9857,259.3121,262.6764,67188.0
2020-03-03 15:30:00,271.67,271.68,267.29,268.31,338449.0,262.6377,262.6474,258.4033,259.3894,338449.0
2020-03-04 09:30:00,274.22,276.06,270.52,275.17,350963.0,265.1029,266.8817,261.5259,266.0213,350963.0
2020-03-04 10:00:00,275.17,276.9,273.65,276.27,194134.0,266.0213,267.6938,264.5519,267.0848,194134.0
2020-03-04 10:30:00,275.99,277.67,275.09,275.5,121038.0,266.8141,268.4382,265.944,266.3404,121038.0
2020-03-04 11:00:00,275.71,276.5,274.46,276.5,72662.0,266.5434,267.3071,265.3349,267.3071,72662.0
2020-03-04 11:30:00,276.42,276.63,273.87,275.01,131533.0,267.2298,267.4328,264.7645,265.8666,131533.0
2020-03-04 12:00:00,275.19,275.9,274.78,275.9,48333.0,266.0407,266.7271,265.6443,266.7271,48333.0
2020-03-04 12:30:00,275.89,278.34,275.49,278.34,105150.0,266.7174,269.0859,266.3307,269.0859,105150.0
2020-03-04 13:00:00,278.49,280.53,278.49,279.38,55356.0,269.2309,271.2031,269.2309,270.0914,55356.0
2020-03-04 13:30:00,279.51,280.1,279.01,279.93,49945.0,270.217,270.7874,269.7337,270.6231,49945.0
2020-03-04 14:00:00,279.95,280.54,278.9,279.97,97407.0,270.6424,271.2128,269.6273,270.6617,97407.0
2020-03-04 14:30:00,280.07,280.75,278.82,279.55,64872.0,270.7584,271.4158,269.55,270.2557,64872.0
2020-03-04 15:00:00,279.48,281.61,279.03,281.6,57140.0,270.188,272.2472,269.753,272.2375,57140.0
2020-03-04 15:30:00,281.61,286.52,281.61,285.56,355478.0,272.2472,276.994,272.2472,276.0659,355478.0
2020-03-05 09:30:00,276.13,283.19,275.14,281.51,96792.0,266.9494,273.7747,265.9923,272.1505,96792.0
2020-03-05 10:00:00,281.63,285.53,281.24,285.35,107177.0,272.2665,276.0369,271.8895,275.8629,107177.0
2020-03-05 10:30:00,285.46,287.48,284.95,286.41,75034.0,275.9692,277.9221,275.4762,276.8876,75034.0
2020-03-05 11:00:00,286.41,290.22,286.31,289.6,99884.0,276.8876,280.571,276.791,279.9716,99884.0
2020-03-05 11:30:00,289.55,289.78,285.54,285.92,81739.0,279.9232,280.1456,276.0466,276.4139,81739.0
2020-03-05 12:00:00,285.83,286.07,283.67,284.46,64402.0,276.3269,276.5589,274.2387,275.0025,64402.0
2020-03-05 12:30:00,284.42,285.14,282.28,283.04,79887.0,274.9638,275.6599,272.8949,273.6297,79887.0
2020-03-05 13:00:00,282.79,283.87,281.52,283.61,76983.0,273.388,274.4321,272.1602,274.1807,76983.0
2020-03-05 13:30:00,283.73,285.44,283.58,284.96,51489.0,274.2967,275.9499,274.1517,275.4858,51489.0
2020-03-05 14:00:00,284.88,285.93,282.33,282.47,70765.0,275.4085,276.4236,272.9433,273.0786,70765.0
2020-03-05 14:30:00,282.57,285.25,282.57,284.88,64878.0,273.1753,275.7662,273.1753,275.4085,64878.0
2020-03-05 15:00:00,284.75,284.95,282.18,283.98,88372.0,275.2828,275.4762,272.7983,274.5384,88372.0
2020-03-05 15:30:00,283.85,288.97,283.46,287.19,414744.0,274.4127,279.3625,274.0357,277.6417,414744.0
2020-03-06 09:30:00,275.47,281.81,274.28,275.86,177209.0,266.3114,272.4406,265.1609,266.6884,177209.0
2020-03-06 10:00:00,276.44,277.16,274.58,277.0,82502.0,267.2491,267.9452,265.4509,267.7905,82502.0
2020-03-06 10:30:00,277.11,278.68,275.27,276.68,70257.0,267.8968,269.4146,266.118,267.4811,70257.0
2020-03-06 11:00:00,276.63,276.7,274.19,274.31,55706.0,267.4328,267.5005,265.0739,265.1899,55706.0
2020-03-06 11:30:00,274.64,275.82,271.92,272.16,38184.0,265.5089,266.6497,262.8794,263.1114,38184.0
2020-03-06 12:00:00,272.49,272.73,271.2,271.81,55738.0,263.4304,263.6625,262.1833,262.773,55738.0
2020-03-06 12:30:00,271.98,274.73,271.98,273.15,45213.0,262.9374,265.596,262.9374,264.0685,45213.0
2020-03-06 13:00:00,273.17,275.01,272.4,273.76,36041.0,264.0878,265.8666,263.3434,264.6582,36041.0
2020-03-06 13:30:00,273.78,274.23,270.9,271.18,28694.0,264.6775,265.1126,261.8933,262.164,28694.0
2020-03-06 14:00:00,271.19,271.83,269.91,271.17,39745.0,262.1737,262.7924,260.9362,262.1543,39745.0
2020-03-06 14:30:00,271.42,271.69,268.83,269.4,53469.0,262.396,262.657,259.8921,260.4432,53469.0
2020-03-06 15:00:00,269.28,272.43,268.14,271.33,106209.0,260.3272,263.3724,259.2251,262.309,106209.0
2020-03-06 15:30:00,271.12,278.14,270.85,276.11,246799.0,262.106,268.8926,261.845,266.9301,246799.0
2020-03-09 09:30:00,258.26,268.13,250.0,266.32,79226.0,249.6735,259.2154,241.6882,257.4656,79226.0
2020-03-09 10:00:00,266.24,267.97,263.51,263.91,83272.0,257.3882,259.0607,254.749,255.1357,83272.0
2020-03-09 10:30:00,263.71,265.0,262.25,262.45,80764.0,254.9423,256.1895,253.5309,253.7242,80764.0
2020-03-09 11:00:00,262.41,266.26,261.89,265.62,74825.0,253.6856,257.4076,253.1829,256.7888,74825.0
2020-03-09 11:30:00,265.57,268.48,264.93,266.63,91641.0,256.7405,259.5538,256.1218,257.7653,91641.0
2020-03-09 12:00:00,266.54,269.23,265.52,267.82,77294.0,257.6783,260.2788,256.6922,258.9157,77294.0
2020-03-09 12:30:00,267.99,269.17,265.0,266.05,49613.0,259.08,260.2208,256.1895,257.2045,49613.0
2020-03-09 13:00:00,266.1,267.18,264.79,265.68,36353.0,257.2529,258.297,255.9864,256.8468,36353.0
2020-03-09 13:30:00,265.15,265.26,260.9,261.09,37605.0,256.3345,256.4408,252.2258,252.4094,37605.0
2020-03-09 14:00:00,261.17,264.54,260.42,262.37,48439.0,252.4868,255.7447,251.7617,253.6469,48439.0
2020-03-09 14:30:00,262.2,264.04,259.65,263.27,56964.0,253.4825,255.2614,251.0173,254.517,56964.0
2020-03-09 15:00:00,263.05,264.91,261.54,263.52,66418.0,254.3043,256.1024,252.8445,254.7587,66418.0
2020-03-09 15:30:00,263.54,265.59,259.48,259.48,233617.0,254.778,256.7598,250.853,250.853,233617.0
2020-03-10 09:30:00,270.06,270.11,263.69,266.81,85646.0,261.0812,261.1296,254.923,257.9393,85646.0
2020-03-10 10:00:00,266.8,268.93,266.49,267.0,102813.0,257.9296,259.9888,257.6299,258.123,102813.0
2020-03-10 10:30:00,266.81,267.53,264.01,264.64,65503.0,257.9393,258.6353,255.2324,255.8414,65503.0
2020-03-10 11:00:00,264.64,266.25,259.02,259.02,84334.0,255.8414,257.3979,250.4083,250.4083,84334.0
2020-03-10 11:30:00,259.02,263.52,257.97,260.18,96441.0,250.4083,254.7587,249.3932,251.5297,96441.0
2020-03-10 12:00:00,260.35,264.45,260.19,262.07,87301.0,251.6941,255.6577,251.5394,253.3569,87301.0
2020-03-10 12:30:00,262.16,265.79,260.86,265.18,72047.0,253.4439,256.9532,252.1871,256.3635,72047.0
2020-03-10 13:00:00,264.73,266.37,262.76,265.0,75318.0,255.9284,257.5139,254.0239,256.1895,75318.0
2020-03-10 13:30:00,264.97,265.68,260.71,261.29,67234.0,256.1604,256.8468,252.0421,252.6028,67234.0
2020-03-10 14:00:00,260.72,262.4,259.91,262.01,53914.0,252.0518,253.6759,251.2687,253.2989,53914.0
2020-03-10 14:30:00,261.99,266.98,261.77,265.78,54722.0,253.2795,258.1036,253.0668,256.9435,54722.0
2020-03-10 15:00:00,265.79,268.59,265.39,266.49,152536.0,256.9532,259.6601,256.5665,257.6299,152536.0
2020-03-10 15:30:00,266.35,269.93,265.47,269.75,405715.0,257.4946,260.9555,256.6438,260.7815,405715.0
2020-03-11 09:30:00,262.96,265.39,259.0,264.01,109778.0,254.2173,256.5665,250.3889,255.2324,109778.0
2020-03-11 10:00:00,263.93,266.29,262.31,262.51,46132.0,255.155,257.4366,253.5889,253.7822,46132.0
2020-03-11 10:30:00,262.0,263.23,260.63,261.09,54122.0,253.2892,254.4783,251.9647,252.4094,54122.0
2020-03-11 11:00:00,260.95,263.42,260.31,260.48,30871.0,252.2741,254.662,251.6554,251.8197,30871.0
2020-03-11 11:30:00,260.38,261.16,259.25,260.65,45533.0,251.7231,252.4771,250.6306,251.9841,45533.0
2020-03-11 12:00:00,260.91,263.26,259.75,261.59,63315.0,252.2354,254.5073,251.114,252.8928,63315.0
2020-03-11 12:30:00,261.46,262.11,259.64,260.36,70033.0,252.7671,253.3955,251.0077,251.7037,70033.0
2020-03-11 13:00:00,260.26,260.93,259.07,260.46,38889.0,251.607,252.2548,250.4566,251.8004,38889.0
2020-03-11 13:30:00,260.68,260.86,259.15,260.1,32347.0,252.0131,252.1871,250.5339,251.4524,32347.0
2020-03-11 14:00:00,260.41,260.41,257.57,257.93,34954.0,251.7521,251.7521,249.0065,249.3545,34954.0
2020-03-11 14:30:00,258.09,260.32,257.99,259.45,43856.0,249.5092,251.665,249.4125,250.824,43856.0
2020-03-11 15:00:00,259.42,259.87,256.08,258.3,73843.0,250.795,251.23,247.566,249.7122,73843.0
2020-03-11 15:30:00,258.35,263.33,258.06,260.93,313033.0,249.7605,254.575,249.4802,252.2548,313033.0
2020-03-12 09:30:00,244.82,246.51,237.19,246.09,130908.0,236.6804,238.3142,229.3041,237.9082,130908.0
2020-03-12 10:00:00,245.57,248.06,241.44,246.9,137734.0,237.4054,239.8127,233.4128,238.6912,137734.0
2020-03-12 10:30:00,246.73,249.73,245.4,248.73,104914.0,238.5269,241.4271,237.2411,240.4604,104914.0
2020-03-12 11:00:00,248.58,248.64,242.64,244.16,98682.0,240.3154,240.3734,234.5729,236.0423,98682.0
2020-03-12 11:30:00,244.07,245.64,240.72,242.89,75336.0,235.9553,237.4731,232.7167,234.8146,75336.0
2020-03-12 12:00:00,242.86,244.64,239.39,243.24,62928.0,234.7855,236.5064,231.4309,235.1529,62928.0
2020-03-12 12:30:00,243.13,251.23,241.55,249.75,70419.0,235.0466,242.8773,233.5191,241.4465,70419.0
2020-03-12 13:00:00,250.25,257.98,247.8,250.79,62176.0,241.9299,249.4028,239.5613,242.4519,62176.0
2020-03-12 13:30:00,250.82,251.67,245.12,249.21,46448.0,242.4809,243.3026,236.9704,240.9244,46448.0
2020-03-12 14:00:00,249.53,249.7,245.42,246.93,60923.0,241.2338,241.3981,237.2604,238.7202,60923.0
2020-03-12 14:30:00,246.48,248.63,243.83,243.83,69746.0,238.2852,240.3637,235.7233,235.7233,69746.0
2020-03-12 15:00:00,243.99,247.5,241.85,241.85,104338.0,235.878,239.2713,233.8091,233.8091,104338.0
2020-03-12 15:30:00,242.05,246.8,235.96,237.9,493972.0,234.0025,238.5946,228.115,229.9905,493972.0
2020-03-13 09:30:00,250.01,252.5,243.83,245.15,144835.0,241.6978,244.105,235.7233,236.9994,144835.0
2020-03-13 10:00:00,245.4,248.54,242.7,244.83,92470.0,237.2411,240.2767,234.6309,236.6901,92470.0
2020-03-13 10:30:00,244.85,246.65,241.35,241.78,95654.0,236.7094,238.4495,233.3258,233.7415,95654.0
2020-03-13 11:00:00,241.99,245.19,238.25,238.29,69296.0,233.9445,237.0381,230.3288,230.3675,69296.0
2020-03-13 11:30:00,238.52,239.97,235.0,239.17,65412.0,230.5898,231.9916,227.1869,231.2182,65412.0
2020-03-13 12:00:00,239.4,240.44,236.26,239.13,71627.0,231.4406,232.446,228.405,231.1796,71627.0
2020-03-13 12:30:00,238.33,246.67,238.33,243.25,51775.0,230.4062,238.4689,230.4062,235.1626,51775.0
2020-03-13 13:00:00,243.05,245.41,241.46,245.32,58947.0,234.9692,237.2508,233.4321,237.1638,58947.0
2020-03-13 13:30:00,245.5,246.98,242.88,246.11,39445.0,237.3378,238.7686,234.8049,237.9275,39445.0
2020-03-13 14:00:00,246.41,246.55,242.37,242.81,53646.0,238.2175,238.3529,234.3118,234.7372,53646.0
2020-03-13 14:30:00,243.08,245.04,239.68,244.77,57953.0,234.9982,236.8931,231.7113,236.632,57953.0
2020-03-13 15:00:00,245.38,247.4,244.44,246.76,58441.0,237.2218,239.1746,236.313,238.5559,58441.0
2020-03-13 15:30:00,247.37,261.4,238.28,261.37,294200.0,239.1456,252.7091,230.3578,252.6801,294200.0
2020-03-16 09:30:00,232.0,243.5,230.44,234.52,164494.0,224.2866,235.4043,222.7785,226.7228,164494.0
2020-03-16 10:00:00,235.35,239.43,233.0,235.15,119591.0,227.5252,231.4696,225.2534,227.3319,119591.0
2020-03-16 10:30:00,235.18,240.72,234.96,239.36,131407.0,227.3609,232.7167,227.1482,231.4019,131407.0
2020-03-16 11:00:00,239.59,244.99,238.32,240.6,123628.0,231.6243,236.8447,230.3965,232.6007,123628.0
2020-03-16 11:30:00,241.05,241.43,237.91,240.46,70316.0,233.0357,233.4031,230.0001,232.4653,70316.0
2020-03-16 12:00:00,240.59,242.69,236.65,238.43,69860.0,232.591,234.6212,228.782,230.5028,69860.0
2020-03-16 12:30:00,238.59,240.21,236.43,237.17,43186.0,230.6575,232.2237,228.5693,229.2847,43186.0
2020-03-16 13:00:00,237.21,240.82,235.92,236.81,51950.0,229.3234,232.8134,228.0763,228.9367,51950.0
2020-03-16 13:30:00,236.55,236.66,233.67,235.05,43670.0,228.6853,228.7917,225.9011,227.2352,43670.0
2020-03-16 14:00:00,234.91,235.0,231.34,234.16,57948.0,227.0999,227.1869,223.6486,226.3748,57948.0
2020-03-16 14:30:00,234.08,238.44,232.77,237.03,68613.0,226.2975,230.5125,225.031,229.1494,68613.0
2020-03-16 15:00:00,237.38,239.25,236.21,237.43,115306.0,229.4877,231.2956,228.3566,229.5361,115306.0
2020-03-16 15:30:00,237.6,237.6,222.38,223.42,357008.0,229.7004,229.7004,214.9865,215.9919,357008.0
2020-03-17 09:30:00,228.51,229.39,216.39,217.89,154107.0,220.9126,221.7634,209.1956,210.6457,154107.0
2020-03-17 10:00:00,217.48,224.97,216.18,224.05,113403.0,210.2494,217.4903,208.9926,216.6009,113403.0
2020-03-17 10:30:00,224.6,227.98,222.6,225.47,140342.0,217.1326,220.4003,215.1991,217.9737,140342.0
2020-03-17 11:00:00,225.27,231.35,224.84,230.24,111726.0,217.7804,223.6582,217.3647,222.5851,111726.0
2020-03-17 11:30:00,229.71,231.63,227.02,230.59,99542.0,222.0728,223.9289,219.4722,222.9235,99542.0
2020-03-17 12:00:00,230.92,233.04,226.84,228.17,109728.0,223.2425,225.292,219.2982,220.584,109728.0
2020-03-17 12:30:00,227.86,229.05,225.91,228.97,84360.0,220.2843,221.4347,218.3991,221.3574,84360.0
2020-03-17 13:00:00,228.92,230.64,223.81,226.73,80939.0,221.309,222.9718,216.3689,219.1918,80939.0
2020-03-17 13:30:00,227.04,234.11,226.92,233.52,63106.0,219.4915,226.3265,219.3755,225.7561,63106.0
2020-03-17 14:00:00,233.64,240.31,231.9,237.17,90957.0,225.8721,232.3203,224.1899,229.2847,90957.0
2020-03-17 14:30:00,237.65,239.41,233.67,235.9,72319.0,229.7488,231.4503,225.9011,228.057,72319.0
2020-03-17 15:00:00,235.95,235.95,230.7,231.43,96904.0,228.1053,228.1053,223.0298,223.7356,96904.0
2020-03-17 15:30:00,231.22,240.78,230.77,239.21,319278.0,223.5325,232.7747,223.0975,231.2569,319278.0
2020-03-18 09:30:00,224.11,232.27,222.0,229.48,77330.0,216.6589,224.5476,214.6191,221.8504,77330.0
2020-03-18 10:00:00,228.96,232.25,225.13,227.54,60274.0,221.3477,224.5283,217.645,219.9749,60274.0
2020-03-18 10:30:00,227.63,227.95,223.01,223.75,39574.0,220.0619,220.3713,215.5955,216.3109,39574.0
2020-03-18 11:00:00,223.67,225.69,220.71,222.27,105556.0,216.2336,218.1864,213.372,214.8801,105556.0
2020-03-18 11:30:00,222.47,228.72,221.51,228.42,53009.0,215.0735,221.1157,214.1454,220.8256,53009.0
2020-03-18 12:00:00,227.98,227.98,223.4,227.0,45541.0,220.4003,220.4003,215.9725,219.4529,45541.0
2020-03-18 12:30:00,227.29,227.53,220.41,220.41,62273.0,219.7332,219.9652,213.082,213.082,62273.0
2020-03-18 13:00:00,220.0,225.99,219.12,223.39,31476.0,212.6856,218.4764,211.8348,215.9629,31476.0
2020-03-18 13:30:00,223.89,224.96,219.19,219.43,78575.0,216.4463,217.4807,211.9025,212.1345,78575.0
2020-03-18 14:00:00,220.67,222.58,217.19,219.02,135587.0,213.3333,215.1798,209.969,211.7382,135587.0
2020-03-18 14:30:00,219.36,221.76,217.0,221.45,110914.0,212.0669,214.3871,209.7853,214.0874,110914.0
2020-03-18 15:00:00,221.72,222.41,218.01,218.71,96021.0,214.3484,215.0155,210.7617,211.4385,96021.0
2020-03-18 15:30:00,218.29,227.63,215.07,227.45,236841.0,211.0324,220.0619,207.9195,219.8879,236841.0
2020-03-19 09:30:00,224.36,224.99,210.52,219.03,137480.0,216.9006,217.5097,203.5208,211.7478,137480.0
2020-03-19 10:00:00,219.1,221.42,212.15,220.44,101820.0,211.8155,214.0584,205.0966,213.111,101820.0
2020-03-19 10:30:00,220.53,221.25,214.1,216.77,79515.0,213.198,213.894,206.9817,209.563,79515.0
2020-03-19 11:00:00,216.77,221.22,214.11,221.03,76606.0,209.563,213.865,206.9914,213.6813,76606.0
2020-03-19 11:30:00,220.94,221.61,216.0,216.0,87163.0,213.5943,214.2421,208.8186,208.8186,87163.0
2020-03-19 12:00:00,216.19,219.94,215.1,217.5,43808.0,209.0023,212.6276,207.9485,210.2687,43808.0
2020-03-19 12:30:00,217.26,220.42,215.69,218.46,84715.0,210.0367,213.0916,208.5189,211.1968,84715.0
2020-03-19 13:00:00,218.46,218.77,214.1,215.48,85290.0,211.1968,211.4965,206.9817,208.3159,85290.0
2020-03-19 13:30:00,215.85,217.28,214.69,216.7,63066.0,208.6736,210.056,207.5521,209.4953,63066.0
2020-03-19 14:00:00,216.74,218.77,215.82,217.32,79456.0,209.534,211.4965,208.6446,210.0947,79456.0
2020-03-19 14:30:00,217.17,220.16,216.59,217.97,89422.0,209.9497,212.8403,209.389,210.7231,89422.0
2020-03-19 15:00:00,217.73,219.86,213.89,219.31,144720.0,210.4911,212.5502,206.7787,212.0185,144720.0
2020-03-19 15:30:00,219.45,220.21,213.56,216.41,267777.0,212.1539,212.8886,206.4597,209.2149,267777.0
2020-03-20 09:30:00,217.73,219.23,210.31,214.07,440346.0,210.4911,211.9412,203.3177,206.9527,440346.0
2020-03-20 10:00:00,214.07,214.91,208.99,211.64,117245.0,206.9527,207.7648,202.0416,204.6035,117245.0
2020-03-20 10:30:00,211.31,212.58,210.02,211.71,222769.0,204.2845,205.5123,203.0374,204.6712,222769.0
2020-03-20 11:00:00,211.5,212.47,208.53,210.53,200203.0,204.4682,205.4059,201.5969,203.5304,200203.0
2020-03-20 11:30:00,209.57,209.75,204.53,205.8,138903.0,202.6024,202.7764,197.7299,198.9577,138903.0
2020-03-20 12:00:00,205.62,206.51,199.39,199.96,207268.0,198.7837,199.6441,192.7608,193.3119,207268.0
2020-03-20 12:30:00,200.06,208.7,199.49,207.49,145669.0,193.4085,201.7613,192.8575,200.5915,145669.0
2020-03-20 13:00:00,206.89,209.29,206.03,206.68,104443.0,200.0115,202.3317,199.18,199.8084,104443.0
2020-03-20 13:30:00,206.95,209.0,206.53,208.75,92970.0,200.0695,202.0513,199.6634,201.8096,92970.0
2020-03-20 14:00:00,208.78,210.85,205.94,207.57,112666.0,201.8386,203.8398,199.093,200.6688,112666.0
2020-03-20 14:30:00,207.45,208.19,204.38,205.94,80335.0,200.5528,201.2682,197.5849,199.093,80335.0
2020-03-20 15:00:00,205.89,207.52,204.52,206.78,123261.0,199.0447,200.6205,197.7203,199.9051,123261.0
2020-03-20 15:30:00,207.23,208.39,201.14,201.84,371941.0,200.3402,201.4616,194.4526,195.1294,371941.0
2020-03-23 09:30:00,202.34,202.34,190.01,193.62,412690.0,195.6127,195.6127,183.6927,187.1826,412690.0
2020-03-23 10:00:00,193.63,196.28,191.46,194.14,129033.0,187.1923,189.7542,185.0945,187.6854,129033.0
2020-03-23 10:30:00,194.11,195.57,192.5,192.76,140208.0,187.6564,189.0678,186.0999,186.3512,140208.0
2020-03-23 11:00:00,192.54,194.08,191.43,191.5,160254.0,186.1386,187.6274,185.0655,185.1331,160254.0
2020-03-23 11:30:00,191.42,193.21,190.79,193.03,109813.0,185.0558,186.7863,184.4467,186.6123,109813.0
2020-03-23 12:00:00,192.68,194.4,190.19,192.34,124924.0,186.2739,187.9367,183.8667,185.9452,124924.0
2020-03-23 12:30:00,192.75,196.24,191.66,194.56,196921.0,186.3416,189.7155,185.2878,188.0914,196921.0
2020-03-23 13:00:00,194.86,195.85,193.0,193.74,70188.0,188.3814,189.3385,186.5833,187.2987,70188.0
2020-03-23 13:30:00,193.62,196.21,191.67,192.57,77501.0,187.1826,189.6865,185.2975,186.1676,77501.0
2020-03-23 14:00:00,192.58,194.69,191.45,194.45,77194.0,186.1772,188.2171,185.0848,187.9851,77194.0
2020-03-23 14:30:00,194.05,196.59,192.33,193.4,75709.0,187.5984,190.0539,185.9355,186.97,75709.0
2020-03-23 15:00:00,193.73,195.19,189.68,189.74,117792.0,187.289,188.7004,183.3736,183.4316,117792.0
2020-03-23 15:30:00,189.92,196.74,187.67,194.72,339860.0,183.6057,190.1989,181.4305,188.2461,339860.0
2020-03-24 09:30:00,206.3,214.9,204.34,207.02,222176.0,199.4411,207.7551,197.5462,200.1371,222176.0
2020-03-24 10:00:00,207.24,214.16,206.8,212.13,141898.0,200.3498,207.0397,199.9244,205.0772,141898.0
2020-03-24 10:30:00,211.76,214.66,211.07,213.94,114381.0,204.7195,207.5231,204.0525,206.8271,114381.0
2020-03-24 11:00:00,213.63,215.77,212.83,214.96,72670.0,206.5274,208.5962,205.754,207.8131,72670.0
2020-03-24 11:30:00,214.64,217.62,213.27,217.21,61036.0,207.5038,210.3847,206.1793,209.9883,61036.0
2020-03-24 12:00:00,217.2,221.25,216.05,220.72,125339.0,209.9787,213.894,208.8669,213.3816,125339.0
2020-03-24 12:30:00,220.53,224.29,219.86,221.88,182583.0,213.198,216.833,212.5502,214.5031,182583.0
2020-03-24 13:00:00,221.98,223.71,220.93,223.39,160240.0,214.5998,216.2722,213.5847,215.9629,160240.0
2020-03-24 13:30:00,223.27,223.92,221.58,222.76,95928.0,215.8469,216.4753,214.2131,215.3538,95928.0
2020-03-24 14:00:00,222.78,223.44,220.47,223.06,206528.0,215.3732,216.0112,213.14,215.6438,206528.0
2020-03-24 14:30:00,223.05,227.83,222.34,227.61,124292.0,215.6342,220.2553,214.9478,220.0426,124292.0
2020-03-24 15:00:00,227.46,229.77,227.41,229.54,150121.0,219.8976,222.1308,219.8492,221.9084,150121.0
2020-03-24 15:30:00,229.67,235.56,228.97,233.83,474512.0,222.0341,227.7283,221.3574,226.0558,474512.0
2020-03-25 09:30:00,228.31,239.37,228.29,230.15,172771.0,220.7193,231.4116,220.7,222.4981,172771.0
2020-03-25 10:00:00,228.92,229.29,223.54,225.15,113164.0,221.309,221.6667,216.1079,217.6644,113164.0
2020-03-25 10:30:00,226.02,229.55,225.62,229.38,50119.0,218.5054,221.9181,218.1187,221.7537,50119.0
2020-03-25 11:00:00,229.01,230.93,227.77,229.11,71167.0,221.396,223.2522,220.1973,221.4927,71167.0
2020-03-25 11:30:00,229.0,229.65,227.16,227.95,97456.0,221.3864,222.0147,219.6075,220.3713,97456.0
2020-03-25 12:00:00,228.33,232.87,228.04,232.3,68663.0,220.7386,225.1277,220.4583,224.5766,68663.0
2020-03-25 12:30:00,232.02,232.15,229.64,229.75,123664.0,224.3059,224.4316,222.0051,222.1114,123664.0
2020-03-25 13:00:00,230.14,233.25,229.73,232.02,82516.0,222.4885,225.4951,222.0921,224.3059,82516.0
2020-03-25 13:30:00,232.07,237.43,231.83,235.72,85945.0,224.3543,229.5361,224.1223,227.8829,85945.0
2020-03-25 14:00:00,235.81,237.64,233.54,236.77,110933.0,227.9699,229.7391,225.7754,228.898,110933.0
2020-03-25 14:30:00,236.76,239.31,235.46,238.39,74172.0,228.8884,231.3536,227.6316,230.4642,74172.0
2020-03-25 15:00:00,238.41,239.69,237.29,237.53,69350.0,230.4835,231.7209,229.4007,229.6328,69350.0
2020-03-25 15:30:00,237.96,240.74,231.81,232.66,389284.0,230.0485,232.736,224.1029,224.9247,389284.0
2020-03-26 09:30:00,234.55,240.92,230.42,235.62,51072.0,226.7518,232.91,222.7591,227.7863,51072.0
2020-03-26 10:00:00,235.66,236.59,233.75,234.84,58476.0,227.8249,228.724,225.9784,227.0322,58476.0
2020-03-26 10:30:00,234.49,235.83,228.51,231.01,60738.0,226.6938,227.9893,220.9126,223.3295,60738.0
2020-03-26 11:00:00,230.57,235.62,229.52,235.62,51787.0,222.9042,227.7863,221.8891,227.7863,51787.0
2020-03-26 11:30:00,235.55,237.41,231.64,232.98,47675.0,227.7186,229.5167,223.9386,225.234,47675.0
2020-03-26 12:00:00,232.99,233.74,230.7,233.48,85697.0,225.2437,225.9688,223.0298,225.7174,85697.0
2020-03-26 12:30:00,233.49,236.88,232.8,236.47,78855.0,225.7271,229.0044,225.06,228.608,78855.0
2020-03-26 13:00:00,236.39,238.57,235.79,237.28,58790.0,228.5307,230.6382,227.9506,229.3911,58790.0
2020-03-26 13:30:00,237.39,241.23,236.56,239.98,105082.0,229.4974,233.2097,228.695,232.0013,105082.0
2020-03-26 14:00:00,240.03,241.38,239.18,241.01,44024.0,232.0496,233.3548,231.2279,232.9971,44024.0
2020-03-26 14:30:00,240.93,242.71,240.47,242.34,82972.0,232.9197,234.6405,232.475,234.2828,82972.0
2020-03-26 15:00:00,242.31,242.32,240.45,241.4,53399.0,234.2538,234.2635,232.4557,233.3741,53399.0
2020-03-26 15:30:00,241.23,249.67,240.41,248.72,386165.0,233.2097,241.3691,232.417,240.4507,386165.0
2020-03-27 09:30:00,240.0,247.54,237.05,240.01,106937.0,232.0206,239.31,229.1687,232.0303,106937.0
2020-03-27 10:00:00,240.0,240.77,234.35,235.0,73551.0,232.0206,232.765,226.5585,227.1869,73551.0
2020-03-27 10:30:00,234.71,235.68,231.6,233.78,89326.0,226.9065,227.8443,223.8999,226.0074,89326.0
2020-03-27 11:00:00,233.78,237.18,232.52,233.02,72622.0,226.0074,229.2944,224.7893,225.2727,72622.0
2020-03-27 11:30:00,232.95,233.66,227.29,227.39,98101.0,225.205,225.8914,219.7332,219.8299,98101.0
2020-03-27 12:00:00,227.3,230.49,226.71,230.24,56345.0,219.7429,222.8268,219.1725,222.5851,56345.0
2020-03-27 12:30:00,230.04,232.29,229.44,231.22,54143.0,222.3918,224.567,221.8117,223.5325,54143.0
2020-03-27 13:00:00,231.15,231.57,229.28,230.16,43217.0,223.4649,223.8709,221.657,222.5078,43217.0
2020-03-27 13:30:00,230.08,233.82,230.07,232.27,61645.0,222.4304,226.0461,222.4208,224.5476,61645.0
2020-03-27 14:00:00,232.26,234.1,231.36,232.95,55584.0,224.538,226.3168,223.6679,225.205,55584.0
2020-03-27 14:30:00,232.96,234.16,231.31,233.2,63585.0,225.2147,226.3748,223.6196,225.4467,63585.0
2020-03-27 15:00:00,233.19,236.44,232.7,235.34,79599.0,225.4371,228.579,224.9633,227.5156,79599.0
2020-03-27 15:30:00,235.23,235.36,226.68,229.8,360742.0,227.4092,227.5349,219.1435,222.1598,360742.0
2020-03-30 09:30:00,233.59,238.26,233.23,237.36,74791.0,225.8238,230.3385,225.4757,229.4684,74791.0
2020-03-30 10:00:00,237.62,239.56,236.71,237.98,42270.0,229.7198,231.5953,228.84,230.0678,42270.0
2020-03-30 10:30:00,238.18,238.6,235.39,236.02,47300.0,230.2611,230.6672,227.5639,228.173,47300.0
2020-03-30 11:00:00,236.01,238.57,235.74,238.08,34679.0,228.1633,230.6382,227.9023,230.1645,34679.0
2020-03-30 11:30:00,238.09,238.81,237.42,238.19,30527.0,230.1741,230.8702,229.5264,230.2708,30527.0
2020-03-30 12:00:00,238.01,238.7,237.22,238.66,32549.0,230.0968,230.7639,229.3331,230.7252,32549.0
2020-03-30 12:30:00,238.76,240.45,238.47,238.76,41959.0,230.8219,232.4557,230.5415,230.8219,41959.0
2020-03-30 13:00:00,238.93,239.11,237.39,238.06,42224.0,230.9862,231.1602,229.4974,230.1451,42224.0
2020-03-30 13:30:00,238.0,238.21,236.54,236.79,29733.0,230.0871,230.2901,228.6757,228.9174,29733.0
2020-03-30 14:00:00,236.77,237.24,235.04,237.24,42700.0,228.898,229.3524,227.2255,229.3524,42700.0
2020-03-30 14:30:00,237.14,238.69,236.67,237.95,34041.0,229.2557,230.7542,228.8013,230.0388,34041.0
2020-03-30 15:00:00,238.03,238.55,235.12,236.11,69854.0,230.1161,230.6188,227.3029,228.26,69854.0
2020-03-30 15:30:00,236.23,238.88,235.54,238.05,165492.0,228.376,230.9379,227.7089,230.1355,165492.0
2020-03-31 09:30:00,236.29,238.38,233.26,234.48,133268.0,228.434,230.4545,225.5047,226.6842,133268.0
2020-03-31 10:00:00,234.47,237.73,233.78,237.67,55403.0,226.6745,229.8261,226.0074,229.7681,55403.0
2020-03-31 10:30:00,237.58,238.42,235.19,235.19,44308.0,229.6811,230.4932,227.3706,227.3706,44308.0
2020-03-31 11:00:00,235.24,235.89,234.34,235.6,45686.0,227.4189,228.0473,226.5488,227.7669,45686.0
2020-03-31 11:30:00,235.68,236.67,234.59,234.62,57548.0,227.8443,228.8013,226.7905,226.8195,57548.0
2020-03-31 12:00:00,234.61,234.86,233.26,234.35,78565.0,226.8098,227.0515,225.5047,226.5585,78565.0
2020-03-31 12:30:00,234.3,234.76,232.74,233.96,46173.0,226.5101,226.9549,225.002,226.1814,46173.0
2020-03-31 13:00:00,233.86,234.63,233.44,234.08,67436.0,226.0848,226.8292,225.6787,226.2975,67436.0
2020-03-31 13:30:00,234.0,235.12,233.65,234.6,27655.0,226.2201,227.3029,225.8818,226.8002,27655.0
2020-03-31 14:00:00,234.54,234.63,232.2,233.66,58445.0,226.7422,226.8292,224.48,225.8914,58445.0
2020-03-31 14:30:00,233.49,233.67,232.39,232.92,37574.0,225.7271,225.9011,224.6636,225.176,37574.0
2020-03-31 15:00:00,232.89,233.14,230.16,230.56,73112.0,225.147,225.3887,222.5078,222.8945,73112.0
2020-03-31 15:30:00,230.45,231.53,229.62,230.19,180182.0,222.7881,223.8322,221.9857,222.5368,180182.0
2020-04-01 09:30:00,223.26,228.85,221.35,225.87,199415.0,215.8372,221.2413,213.9907,218.3604,199415.0
2020-04-01 10:00:00,225.49,227.57,224.66,225.95,87030.0,217.9931,220.0039,217.1907,218.4378,87030.0
2020-04-01 10:30:00,225.96,226.5,224.53,224.97,56905.0,218.4474,218.9695,217.065,217.4903,56905.0
2020-04-01 11:00:00,225.1,226.68,224.47,224.6,66326.0,217.616,219.1435,217.007,217.1326,66326.0
2020-04-01 11:30:00,224.62,227.48,224.43,225.98,63973.0,217.152,219.9169,216.9683,218.4668,63973.0
2020-04-01 12:00:00,225.99,226.42,225.49,226.14,53776.0,218.4764,218.8921,217.9931,218.6214,53776.0
2020-04-01 12:30:00,226.08,226.42,222.34,222.34,27536.0,218.5634,218.8921,214.9478,214.9478,27536.0
2020-04-01 13:00:00,222.35,223.15,221.15,221.25,42537.0,214.9575,215.7309,213.7973,213.894,42537.0
2020-04-01 13:30:00,221.37,222.05,220.77,221.39,35326.0,214.01,214.6674,213.43,214.0294,35326.0
2020-04-01 14:00:00,221.48,222.64,220.3,220.33,40121.0,214.1164,215.2378,212.9756,213.0046,40121.0
2020-04-01 14:30:00,220.22,220.78,219.06,219.18,50302.0,212.8983,213.4396,211.7768,211.8928,50302.0
2020-04-01 15:00:00,219.39,219.88,218.09,218.09,66635.0,212.0959,212.5696,210.8391,210.8391,66635.0
2020-04-01 15:30:00,218.13,219.0,216.07,218.05,193286.0,210.8778,211.7188,208.8862,210.8004,193286.0
2020-04-02 09:30:00,216.46,221.97,215.73,217.95,81452.0,209.2633,214.5901,208.5575,210.7037,81452.0
2020-04-02 10:00:00,218.16,222.46,217.53,222.02,84619.0,210.9068,215.0638,210.2977,214.6384,84619.0
2020-04-02 10:30:00,222.47,228.34,222.36,223.18,108296.0,215.0735,220.7483,214.9671,215.7599,108296.0
2020-04-02 11:00:00,223.42,223.98,221.79,222.45,93241.0,215.9919,216.5333,214.4161,215.0541,93241.0
2020-04-02 11:30:00,222.27,224.72,221.94,224.03,52073.0,214.8801,217.2487,214.5611,216.5816,52073.0
2020-04-02 12:00:00,223.7,225.07,223.01,223.1,33313.0,216.2626,217.587,215.5955,215.6825,33313.0
2020-04-02 12:30:00,223.26,225.2,223.12,223.63,29540.0,215.8372,217.7127,215.7019,216.1949,29540.0
2020-04-02 13:00:00,223.36,224.24,222.23,222.54,48533.0,215.9339,216.7846,214.8414,215.1411,48533.0
2020-04-02 13:30:00,222.71,224.06,222.21,223.12,33161.0,215.3055,216.6106,214.8221,215.7019,33161.0
2020-04-02 14:00:00,222.85,223.47,221.05,222.56,43260.0,215.4408,216.0402,213.7007,215.1605,43260.0
2020-04-02 14:30:00,222.44,222.76,220.86,221.91,54590.0,215.0445,215.3538,213.517,214.5321,54590.0
2020-04-02 15:00:00,222.81,225.59,222.6,223.31,69547.0,215.4022,218.0897,215.1991,215.8855,69547.0
2020-04-02 15:30:00,223.42,225.81,221.24,225.24,149630.0,215.9919,218.3024,213.8844,217.7514,149630.0
2020-04-03 09:30:00,223.85,225.22,221.62,223.48,55441.0,216.4076,217.732,214.2517,216.0499,55441.0
2020-04-03 10:00:00,223.61,224.22,220.79,220.88,68767.0,216.1756,216.7653,213.4493,213.5363,68767.0
2020-04-03 10:30:00,221.07,221.46,219.54,220.13,40253.0,213.72,214.097,212.2409,212.8113,40253.0
2020-04-03 11:00:00,220.21,221.2,219.19,220.6,89006.0,212.8886,213.8457,211.9025,213.2656,89006.0
2020-04-03 11:30:00,220.37,220.88,218.84,219.22,62262.0,213.0433,213.5363,211.5641,211.9315,62262.0
2020-04-03 12:00:00,219.12,220.37,218.27,219.02,76201.0,211.8348,213.0433,211.0131,211.7382,76201.0
2020-04-03 12:30:00,219.17,220.36,218.43,219.53,38183.0,211.8832,213.0336,211.1678,212.2312,38183.0
2020-04-03 13:00:00,219.52,221.09,219.35,219.9,37364.0,212.2215,213.7393,212.0572,212.5889,37364.0
2020-04-03 13:30:00,220.0,220.37,218.59,218.73,70197.0,212.6856,213.0433,211.3225,211.4578,70197.0
2020-04-03 14:00:00,218.85,219.38,217.96,218.88,62921.0,211.5738,212.0862,210.7134,211.6028,62921.0
2020-04-03 14:30:00,218.96,218.98,217.6,218.24,43364.0,211.6802,211.6995,210.3654,210.9841,43364.0
2020-04-03 15:00:00,218.44,218.79,217.17,217.99,68712.0,211.1774,211.5158,209.9497,210.7424,68712.0
2020-04-03 15:30:00,218.09,220.56,216.8,218.04,226556.0,210.8391,213.227,209.592,210.7907,226556.0
2020-04-06 09:30:00,232.41,232.75,227.17,231.8,132915.0,224.683,225.0117,219.6172,224.0933,132915.0
2020-04-06 10:00:00,231.9,233.08,228.58,231.32,66403.0,224.1899,225.3307,220.9803,223.6292,66403.0
2020-04-06 10:30:00,231.76,233.81,229.85,230.75,57755.0,224.0546,226.0364,222.2081,223.0782,57755.0
2020-04-06 11:00:00,230.74,232.16,230.65,231.29,39877.0,223.0685,224.4413,222.9815,223.6002,39877.0
2020-04-06 11:30:00,231.09,232.78,230.78,232.5,30950.0,223.4069,225.0407,223.1072,224.77,30950.0
2020-04-06 12:00:00,232.78,235.39,232.66,235.38,33827.0,225.0407,227.5639,224.9247,227.5542,33827.0
2020-04-06 12:30:00,235.32,236.26,234.68,235.51,41898.0,227.4962,228.405,226.8775,227.6799,41898.0
2020-04-06 13:00:00,235.65,236.11,234.4,235.24,100670.0,227.8153,228.26,226.6068,227.4189,100670.0
2020-04-06 13:30:00,235.25,237.47,235.16,236.81,97401.0,227.4286,229.5748,227.3416,228.9367,97401.0
2020-04-06 14:00:00,236.93,236.94,234.6,235.25,34739.0,229.0527,229.0624,226.8002,227.4286,34739.0
2020-04-06 14:30:00,235.37,236.25,234.5,236.12,34755.0,227.5446,228.3953,226.7035,228.2696,34755.0
2020-04-06 15:00:00,236.09,237.34,235.31,237.02,83086.0,228.2406,229.4491,227.4866,229.1397,83086.0
2020-04-06 15:30:00,237.0,241.69,236.15,240.02,639032.0,229.1204,233.6544,228.2986,232.04,639032.0
2020-04-07 09:30:00,247.62,248.98,242.85,245.31,106049.0,239.3873,240.7021,234.7759,237.1541,106049.0
2020-04-07 10:00:00,245.28,246.01,243.37,243.51,84910.0,237.1251,237.8308,235.2786,235.4139,84910.0
2020-04-07 10:30:00,243.34,244.7,242.52,243.52,61046.0,235.2496,236.5644,234.4569,235.4236,61046.0
2020-04-07 11:00:00,243.36,243.86,241.19,243.7,50629.0,235.2689,235.7523,233.1711,235.5976,50629.0
2020-04-07 11:30:00,243.39,245.45,242.67,243.0,50274.0,235.2979,237.2894,234.6019,234.9209,50274.0
2020-04-07 12:00:00,243.0,245.87,242.87,244.72,45404.0,234.9209,237.6955,234.7952,236.5837,45404.0
2020-04-07 12:30:00,244.57,244.76,242.86,243.73,39215.0,236.4387,236.6224,234.7855,235.6266,39215.0
2020-04-07 13:00:00,244.04,244.61,242.8,243.09,29433.0,235.9263,236.4774,234.7275,235.0079,29433.0
2020-04-07 13:30:00,243.0,243.14,242.22,242.62,35342.0,234.9209,235.0562,234.1668,234.5535,35342.0
2020-04-07 14:00:00,242.62,242.63,240.49,241.37,49639.0,234.5535,234.5632,232.4943,233.3451,49639.0
2020-04-07 14:30:00,241.27,241.7,239.13,239.72,58534.0,233.2484,233.6641,231.1796,231.7499,58534.0
2020-04-07 15:00:00,239.58,242.54,239.55,240.3,58981.0,231.6146,234.4762,231.5856,232.3107,58981.0
2020-04-07 15:30:00,240.53,242.48,239.02,239.76,196301.0,232.533,234.4182,231.0732,231.7886,196301.0
2020-04-08 09:30:00,241.46,245.29,240.38,242.72,114378.0,233.4321,237.1348,232.388,234.6502,114378.0
2020-04-08 10:00:00,242.98,243.72,240.73,242.53,36924.0,234.9016,235.617,232.7264,234.4665,36924.0
2020-04-08 10:30:00,242.82,243.73,241.62,243.62,15572.0,234.7469,235.6266,233.5868,235.5203,15572.0
2020-04-08 11:00:00,243.82,246.09,243.14,246.09,34620.0,235.7136,237.9082,235.0562,237.9082,34620.0
2020-04-08 11:30:00,246.24,247.62,245.81,246.21,45310.0,238.0532,239.3873,237.6375,238.0242,45310.0
2020-04-08 12:00:00,245.79,247.42,245.39,246.83,34697.0,237.6181,239.1939,237.2314,238.6236,34697.0
2020-04-08 12:30:00,246.84,247.86,246.6,246.81,31920.0,238.6332,239.6193,238.4012,238.6042,31920.0
2020-04-08 13:00:00,247.01,247.66,246.4,247.27,21094.0,238.7976,239.426,238.2079,239.0489,21094.0
2020-04-08 13:30:00,247.23,247.24,246.22,246.52,40219.0,239.0103,239.0199,238.0338,238.3239,40219.0
2020-04-08 14:00:00,246.31,247.1,245.79,246.84,20482.0,238.1208,238.8846,237.6181,238.6332,20482.0
2020-04-08 14:30:00,246.82,247.55,246.41,247.05,26909.0,238.6139,239.3196,238.2175,238.8362,26909.0
2020-04-08 15:00:00,246.98,247.37,245.76,246.7,43756.0,238.7686,239.1456,237.5891,238.4979,43756.0
2020-04-08 15:30:00,246.76,247.41,244.8,245.87,161241.0,238.5559,239.1843,236.661,237.6955,161241.0
2020-04-09 09:30:00,246.81,254.87,245.87,254.87,105673.0,239.1058,246.9143,238.1952,246.9143,105673.0
2020-04-09 10:00:00,253.63,254.94,249.47,251.55,103727.0,245.713,246.9821,241.6828,243.6979,103727.0
2020-04-09 10:30:00,251.58,251.58,247.68,250.47,69306.0,243.727,243.727,239.9487,242.6516,69306.0
2020-04-09 11:00:00,250.42,250.71,246.5,247.01,60222.0,242.6032,242.8841,238.8055,239.2996,60222.0
2020-04-09 11:30:00,246.73,250.17,246.73,250.01,34360.0,239.0283,242.361,239.0283,242.206,34360.0
2020-04-09 12:00:00,250.14,252.0,249.68,250.74,49522.0,242.3319,244.1338,241.8863,242.9132,49522.0
2020-04-09 12:30:00,250.98,253.71,250.84,253.44,41524.0,243.1457,245.7905,243.0101,245.5289,41524.0
2020-04-09 13:00:00,253.32,254.6,252.49,254.06,40056.0,245.4126,246.6527,244.6085,246.1295,40056.0
2020-04-09 13:30:00,254.3,254.38,251.32,251.57,67865.0,246.362,246.4396,243.4751,243.7173,67865.0
2020-04-09 14:00:00,251.48,252.31,249.81,250.8,44623.0,243.6301,244.4342,242.0122,242.9713,44623.0
2020-04-09 14:30:00,250.49,251.84,248.71,249.69,38287.0,242.671,243.9788,240.9465,241.8959,38287.0
2020-04-09 15:00:00,249.73,251.47,249.16,251.4,49285.0,241.9347,243.6204,241.3825,243.5526,49285.0
2020-04-09 15:30:00,251.58,252.86,250.2,252.42,181906.0,243.727,244.967,242.39,244.5407,181906.0
2020-04-13 09:30:00,250.71,252.77,247.55,250.38,137999.0,242.8841,244.8798,239.8227,242.5644,137999.0
2020-04-13 10:00:00,250.47,252.15,249.15,249.98,67617.0,242.6516,244.2792,241.3728,242.1769,67617.0
2020-04-13 10:30:00,249.46,250.6,245.73,246.17,36807.0,241.6731,242.7775,238.0596,238.4858,36807.0
2020-04-13 11:00:00,246.22,249.66,244.56,249.66,39980.0,238.5343,241.8669,236.9261,241.8669,39980.0
2020-04-13 11:30:00,249.64,249.9,246.83,248.45,37023.0,241.8475,242.0994,239.1252,240.6947,37023.0
2020-04-13 12:00:00,248.29,249.63,247.94,249.04,23682.0,240.5397,241.8378,240.2006,241.2662,23682.0
2020-04-13 12:30:00,249.0,249.17,247.62,247.92,26292.0,241.2275,241.3922,239.8906,240.1812,26292.0
2020-04-13 13:00:00,247.96,248.97,247.4,247.93,26139.0,240.22,241.1984,239.6774,240.1909,26139.0
2020-04-13 13:30:00,247.78,249.22,247.66,248.67,20906.0,240.0456,241.4406,239.9293,240.9078,20906.0
2020-04-13 14:00:00,248.72,248.93,247.45,248.38,22859.0,240.9562,241.1597,239.7259,240.6268,22859.0
2020-04-13 14:30:00,248.51,249.29,248.31,248.68,42011.0,240.7528,241.5084,240.559,240.9175,42011.0
2020-04-13 15:00:00,248.72,249.16,247.35,248.38,28671.0,240.9562,241.3825,239.629,240.6268,28671.0
2020-04-13 15:30:00,248.46,250.51,248.27,250.11,226024.0,240.7043,242.6904,240.5203,242.3028,226024.0
2020-04-14 09:30:00,257.18,257.3,252.66,254.71,123947.0,249.1522,249.2684,244.7732,246.7593,123947.0
2020-04-14 10:00:00,254.81,256.45,254.45,255.21,133395.0,246.8561,248.4449,246.5074,247.2436,133395.0
2020-04-14 10:30:00,255.34,256.17,253.72,255.01,118742.0,247.3696,248.1737,245.8002,247.0499,118742.0
2020-04-14 11:00:00,255.19,256.46,254.66,254.79,140219.0,247.2243,248.4546,246.7108,246.8368,140219.0
2020-04-14 11:30:00,254.82,255.63,254.49,254.85,64367.0,246.8658,247.6505,246.5461,246.8949,64367.0
2020-04-14 12:00:00,254.95,256.44,254.94,256.29,70120.0,246.9918,248.4352,246.9821,248.2899,70120.0
2020-04-14 12:30:00,256.4,256.78,255.64,256.77,36828.0,248.3965,248.7646,247.6602,248.7549,36828.0
2020-04-14 13:00:00,256.65,257.87,256.52,257.52,33516.0,248.6387,249.8206,248.5128,249.4815,33516.0
2020-04-14 13:30:00,257.5,259.71,257.5,259.05,33325.0,249.4622,251.6032,249.4622,250.9638,33325.0
2020-04-14 14:00:00,259.03,259.09,258.12,258.74,33848.0,250.9444,251.0025,250.0628,250.6635,33848.0
2020-04-14 14:30:00,258.95,261.14,258.92,260.93,60897.0,250.8669,252.9885,250.8378,252.7851,60897.0
2020-04-14 15:00:00,260.64,260.85,259.65,260.77,73103.0,252.5041,252.7076,251.545,252.6301,73103.0
2020-04-14 15:30:00,260.65,262.35,259.65,261.44,195877.0,252.5138,254.1608,251.545,253.2792,195877.0
2020-04-15 09:30:00,256.95,257.47,253.12,253.49,107876.0,248.9293,249.4331,245.2189,245.5773,107876.0
2020-04-15 10:00:00,253.58,255.78,253.18,255.2,38438.0,245.6645,247.7959,245.277,247.234,38438.0
2020-04-15 10:30:00,255.2,255.43,253.53,254.5,40853.0,247.234,247.4568,245.6161,246.5558,40853.0
2020-04-15 11:00:00,254.43,255.71,253.76,254.32,28426.0,246.488,247.728,245.8389,246.3814,28426.0
2020-04-15 11:30:00,254.47,254.83,252.36,252.41,30219.0,246.5267,246.8755,244.4826,244.531,30219.0
2020-04-15 12:00:00,252.53,254.05,252.1,254.05,32678.0,244.6473,246.1199,244.2307,246.1199,32678.0
2020-04-15 12:30:00,254.17,254.53,253.49,254.05,19396.0,246.2361,246.5849,245.5773,246.1199,19396.0
2020-04-15 13:00:00,253.9,254.23,253.15,253.25,21929.0,245.9745,246.2942,245.2479,245.3448,21929.0
2020-04-15 13:30:00,253.32,254.14,252.88,252.88,23210.0,245.4126,246.207,244.9864,244.9864,23210.0
2020-04-15 14:00:00,253.3,255.29,253.3,254.34,56075.0,245.3933,247.3211,245.3933,246.4008,56075.0
2020-04-15 14:30:00,254.43,255.29,253.86,255.19,33220.0,246.488,247.3211,245.9358,247.2243,33220.0
2020-04-15 15:00:00,255.15,255.4,253.39,253.83,41509.0,247.1855,247.4277,245.4805,245.9067,41509.0
2020-04-15 15:30:00,253.79,254.1,250.73,251.96,179784.0,245.868,246.1683,242.9035,244.0951,179784.0
2020-04-16 09:30:00,256.15,256.55,252.48,253.72,65048.0,248.1543,248.5418,244.5989,245.8002,65048.0
2020-04-16 10:00:00,253.59,256.14,251.84,255.73,36101.0,245.6742,248.1446,243.9788,247.7474,36101.0
2020-04-16 10:30:00,255.72,256.21,254.48,255.45,34994.0,247.7377,248.2124,246.5364,247.4762,34994.0
2020-04-16 11:00:00,255.45,258.32,254.89,258.16,45088.0,247.4762,250.2566,246.9336,250.1016,45088.0
2020-04-16 11:30:00,257.83,259.47,257.41,259.15,22126.0,249.7819,251.3707,249.375,251.0607,22126.0
2020-04-16 12:00:00,259.07,259.26,254.05,254.19,48485.0,250.9832,251.1672,246.1199,246.2555,48485.0
2020-04-16 12:30:00,254.21,255.4,252.72,255.4,43277.0,246.2749,247.4277,244.8314,247.4277,43277.0
2020-04-16 13:00:00,255.17,255.31,254.16,254.25,44140.0,247.2049,247.3405,246.2264,246.3136,44140.0
2020-04-16 13:30:00,254.2,255.15,253.95,255.06,35917.0,246.2652,247.1855,246.023,247.0983,35917.0
2020-04-16 14:00:00,254.99,256.05,254.39,255.92,31460.0,247.0305,248.0574,246.4492,247.9315,31460.0
2020-04-16 14:30:00,255.97,257.16,255.82,256.91,23781.0,247.9799,249.1328,247.8346,248.8906,23781.0
2020-04-16 15:00:00,256.8,257.56,255.87,257.47,37119.0,248.784,249.5203,247.883,249.4331,37119.0
2020-04-16 15:30:00,257.67,258.37,257.01,257.62,109353.0,249.6269,250.305,248.9875,249.5784,109353.0
2020-04-17 09:30:00,264.73,264.73,259.01,262.09,127168.0,256.4665,256.4665,250.925,253.9089,127168.0
2020-04-17 10:00:00,262.3,265.28,261.86,263.19,72900.0,254.1123,256.9993,253.6861,254.9745,72900.0
2020-04-17 10:30:00,263.08,263.71,262.02,262.86,65685.0,254.868,255.4783,253.8411,254.6548,65685.0
2020-04-17 11:00:00,262.85,263.81,261.46,261.92,35791.0,254.6452,255.5752,253.2986,253.7442,35791.0
2020-04-17 11:30:00,261.92,262.99,261.92,262.43,58609.0,253.7442,254.7808,253.7442,254.2383,58609.0
2020-04-17 12:00:00,262.41,262.41,261.03,261.16,38728.0,254.2189,254.2189,252.882,253.0079,38728.0
2020-04-17 12:30:00,261.14,261.56,260.41,260.42,35310.0,252.9885,253.3954,252.2813,252.291,35310.0
2020-04-17 13:00:00,260.5,261.75,259.82,261.6,58588.0,252.3685,253.5795,251.7097,253.4342,58588.0
2020-04-17 13:30:00,261.72,262.86,261.72,262.35,38075.0,253.5504,254.6548,253.5504,254.1608,38075.0
2020-04-17 14:00:00,262.22,262.52,260.79,261.87,39193.0,254.0348,254.3255,252.6495,253.6958,39193.0
2020-04-17 14:30:00,261.92,262.69,261.23,262.58,42043.0,253.7442,254.4902,253.0757,254.3836,42043.0
2020-04-17 15:00:00,262.5,264.1,262.49,264.07,79116.0,254.3061,255.8561,254.2964,255.8271,79116.0
2020-04-17 15:30:00,263.99,267.33,263.99,265.35,159783.0,255.7496,258.9853,255.7496,257.0671,159783.0
2020-04-20 09:30:00,260.49,264.85,260.49,262.71,64988.0,252.3588,256.5827,252.3588,254.5095,64988.0
2020-04-20 10:00:00,262.38,262.82,261.15,262.05,36416.0,254.1898,254.6161,252.9982,253.8701,36416.0
2020-04-20 10:30:00,262.04,265.05,261.4,264.99,43384.0,253.8604,256.7765,253.2404,256.7184,43384.0
2020-04-20 11:00:00,264.88,266.83,264.8,266.29,44992.0,256.6118,258.5009,256.5343,257.9778,44992.0
2020-04-20 11:30:00,266.15,267.92,265.69,266.73,35084.0,257.8422,259.5569,257.3965,258.404,35084.0
2020-04-20 12:00:00,266.63,266.9,265.68,266.23,39274.0,258.3072,258.5687,257.3868,257.9197,39274.0
2020-04-20 12:30:00,266.22,267.3,265.71,266.5,40462.0,257.91,258.9563,257.4159,258.1812,40462.0
2020-04-20 13:00:00,266.02,266.13,265.03,265.47,24385.0,257.7162,257.8228,256.7571,257.1834,24385.0
2020-04-20 13:30:00,265.56,265.56,264.69,265.11,20102.0,257.2706,257.2706,256.4277,256.8346,20102.0
2020-04-20 14:00:00,264.96,265.52,263.21,263.21,24545.0,256.6893,257.2318,254.9939,254.9939,24545.0
2020-04-20 14:30:00,263.37,264.77,263.37,263.4,31461.0,255.1489,256.5052,255.1489,255.178,31461.0
2020-04-20 15:00:00,263.65,264.99,263.07,264.99,53304.0,255.4202,256.7184,254.8583,256.7184,53304.0
2020-04-20 15:30:00,264.73,265.32,263.34,264.19,104452.0,256.4665,257.0381,255.1199,255.9433,104452.0
2020-04-21 09:30:00,259.83,260.88,257.05,258.39,83294.0,251.7194,252.7367,249.0262,250.3244,83294.0
2020-04-21 10:00:00,258.6,260.19,256.71,257.43,91618.0,250.5278,252.0682,248.6968,249.3943,91618.0
2020-04-21 10:30:00,257.63,257.64,252.06,252.36,72429.0,249.5881,249.5978,244.192,244.4826,72429.0
2020-04-21 11:00:00,252.01,252.78,250.36,250.48,74035.0,244.1435,244.8895,242.545,242.6613,74035.0
2020-04-21 11:30:00,250.65,251.39,248.9,251.0,51931.0,242.826,243.5429,241.1306,243.1651,51931.0
2020-04-21 12:00:00,250.97,250.99,248.29,248.4,46931.0,243.136,243.1554,240.5397,240.6462,46931.0
2020-04-21 12:30:00,248.47,249.11,246.42,248.72,65797.0,240.714,241.3341,238.728,240.9562,65797.0
2020-04-21 13:00:00,248.65,250.77,248.54,250.77,36885.0,240.8884,242.9422,240.7818,242.9422,36885.0
2020-04-21 13:30:00,250.85,251.89,250.58,251.52,18866.0,243.0197,244.0273,242.7582,243.6688,18866.0
2020-04-21 14:00:00,251.65,253.38,250.88,252.69,42735.0,243.7948,245.4708,243.0488,244.8023,42735.0
2020-04-21 14:30:00,252.56,252.71,250.2,250.7,37588.0,244.6764,244.8217,242.39,242.8744,37588.0
2020-04-21 15:00:00,250.86,251.74,249.53,251.05,58984.0,243.0294,243.882,241.7409,243.2135,58984.0
2020-04-21 15:30:00,251.1,252.69,248.48,249.15,168266.0,243.2619,244.8023,240.7237,241.3728,168266.0
2020-04-22 09:30:00,254.91,257.98,252.01,257.98,84957.0,246.953,249.9272,244.1435,249.9272,84957.0
2020-04-22 10:00:00,257.95,259.67,256.92,259.15,84474.0,249.8981,251.5644,248.9003,251.0607,84474.0
2020-04-22 10:30:00,259.46,259.86,257.4,257.43,50117.0,251.361,251.7485,249.3653,249.3943,50117.0
2020-04-22 11:00:00,257.82,259.88,257.54,259.46,17066.0,249.7722,251.7679,249.5009,251.361,17066.0
2020-04-22 11:30:00,259.82,260.41,259.56,259.76,22152.0,251.7097,252.2813,251.4579,251.6516,22152.0
2020-04-22 12:00:00,259.87,260.24,259.7,260.15,29705.0,251.7582,252.1166,251.5935,252.0294,29705.0
2020-04-22 12:30:00,260.28,260.89,259.81,260.56,20777.0,252.1554,252.7463,251.7001,252.4266,20777.0
2020-04-22 13:00:00,260.5,261.49,260.3,261.44,17143.0,252.3685,253.3276,252.1748,253.2792,17143.0
2020-04-22 13:30:00,261.6,261.93,260.97,261.49,17100.0,253.4342,253.7539,252.8238,253.3276,17100.0
2020-04-22 14:00:00,261.57,261.89,261.14,261.42,18090.0,253.4051,253.7151,252.9885,253.2598,18090.0
2020-04-22 14:30:00,261.54,263.0,261.54,262.39,47593.0,253.3761,254.7905,253.3761,254.1995,47593.0
2020-04-22 15:00:00,262.52,263.56,262.44,263.05,47635.0,254.3255,255.333,254.248,254.8389,47635.0
2020-04-22 15:30:00,263.01,265.91,262.77,263.85,190498.0,254.8002,257.6096,254.5677,255.6139,190498.0
2020-04-23 09:30:00,263.03,265.49,261.08,265.48,87336.0,254.8195,257.2028,252.9304,257.1931,87336.0
2020-04-23 10:00:00,264.91,265.83,263.99,264.69,32135.0,256.6409,257.5321,255.7496,256.4277,32135.0
2020-04-23 10:30:00,264.79,267.03,264.79,266.15,40932.0,256.5246,258.6947,256.5246,257.8422,40932.0
2020-04-23 11:00:00,265.8,266.66,265.1,266.06,54350.0,257.5031,258.3362,256.8249,257.755,54350.0
2020-04-23 11:30:00,266.28,266.73,265.48,266.22,56993.0,257.9681,258.404,257.1931,257.91,56993.0
2020-04-23 12:00:00,266.28,267.34,265.92,267.34,24617.0,257.9681,258.995,257.6193,258.995,24617.0
2020-04-23 12:30:00,267.27,267.8,262.5,265.07,43703.0,258.9272,259.4406,254.3061,256.7959,43703.0
2020-04-23 13:00:00,265.13,265.99,262.37,262.69,21085.0,256.854,257.6871,254.1801,254.4902,21085.0
2020-04-23 13:30:00,262.81,263.34,261.26,262.36,24483.0,254.6064,255.1199,253.1048,254.1705,24483.0
2020-04-23 14:00:00,262.48,262.75,260.93,262.44,26204.0,254.2867,254.5483,252.7851,254.248,26204.0
2020-04-23 14:30:00,262.65,263.16,262.01,263.08,19338.0,254.4514,254.9455,253.8314,254.868,19338.0
2020-04-23 15:00:00,263.08,263.09,259.64,259.8,39358.0,254.868,254.8777,251.5354,251.6904,39358.0
2020-04-23 15:30:00,260.05,261.05,256.98,258.06,250846.0,251.9326,252.9013,248.9584,250.0047,250846.0
2020-04-24 09:30:00,260.18,262.99,256.58,257.96,57647.0,252.0585,254.7808,248.5709,249.9078,57647.0
2020-04-24 10:00:00,257.99,259.12,257.81,258.49,54147.0,249.9369,251.0316,249.7625,250.4213,54147.0
2020-04-24 10:30:00,258.51,259.93,258.46,259.6,30559.0,250.4406,251.8163,250.3922,251.4966,30559.0
2020-04-24 11:00:00,259.54,260.35,258.62,259.53,40169.0,251.4385,252.2232,250.5472,251.4288,40169.0
2020-04-24 11:30:00,259.88,261.55,259.33,261.05,21006.0,251.7679,253.3857,251.235,252.9013,21006.0
2020-04-24 12:00:00,261.27,263.0,260.91,263.0,25756.0,253.1145,254.7905,252.7657,254.7905,25756.0
2020-04-24 12:30:00,262.9,263.04,261.03,261.51,17094.0,254.6936,254.8292,252.882,253.347,17094.0
2020-04-24 13:00:00,261.45,261.57,259.87,260.44,28761.0,253.2889,253.4051,251.7582,252.3104,28761.0
2020-04-24 13:30:00,260.52,261.72,260.35,261.71,15673.0,252.3879,253.5504,252.2232,253.5407,15673.0
2020-04-24 14:00:00,261.71,262.16,260.79,261.13,17745.0,253.5407,253.9767,252.6495,252.9789,17745.0
2020-04-24 14:30:00,261.04,262.29,260.99,261.85,15093.0,252.8917,254.1026,252.8432,253.6764,15093.0
2020-04-24 15:00:00,261.7,262.92,261.5,262.82,29283.0,253.5311,254.713,253.3373,254.6161,29283.0
2020-04-24 15:30:00,262.85,264.84,262.63,263.65,139329.0,254.6452,256.573,254.432,255.4202,139329.0
2020-04-27 09:30:00,267.43,268.67,265.22,266.67,35504.0,259.0822,260.2835,256.9412,258.3459,35504.0
2020-04-27 10:00:00,266.64,268.45,265.44,267.83,27885.0,258.3169,260.0704,257.1543,259.4697,27885.0
2020-04-27 10:30:00,267.98,269.42,267.37,268.13,45325.0,259.615,261.0101,259.0241,259.7603,45325.0
2020-04-27 11:00:00,268.38,268.77,266.72,268.52,22293.0,260.0025,260.3804,258.3944,260.1382,22293.0
2020-04-27 11:30:00,268.54,270.91,268.54,270.33,48023.0,260.1575,262.4536,260.1575,261.8917,48023.0
2020-04-27 12:00:00,270.2,270.79,269.21,270.44,29328.0,261.7657,262.3373,260.8066,261.9982,29328.0
2020-04-27 12:30:00,270.59,271.44,270.54,271.06,24627.0,262.1436,262.967,262.0951,262.5989,24627.0
2020-04-27 13:00:00,270.88,270.99,269.99,270.96,36685.0,262.4245,262.5311,261.5623,262.502,36685.0
2020-04-27 13:30:00,270.91,271.36,270.48,271.15,32992.0,262.4536,262.8895,262.037,262.6861,32992.0
2020-04-27 14:00:00,271.28,271.95,270.74,270.76,36859.0,262.812,263.4611,262.2889,262.3083,36859.0
2020-04-27 14:30:00,270.73,272.63,270.72,271.79,39097.0,262.2792,264.1199,262.2695,263.3061,39097.0
2020-04-27 15:00:00,271.72,272.93,271.51,272.04,41567.0,263.2383,264.4105,263.0348,263.5483,41567.0
2020-04-27 15:30:00,271.99,273.08,271.64,271.84,112120.0,263.4999,264.5558,263.1608,263.3545,112120.0
2020-04-28 09:30:00,273.34,276.98,272.87,273.01,82020.0,264.8077,268.3341,264.3524,264.488,82020.0
2020-04-28 10:00:00,273.1,273.27,269.71,270.11,65103.0,264.5752,264.7399,261.291,261.6785,65103.0
2020-04-28 10:30:00,270.25,271.61,266.79,267.24,42443.0,261.8142,263.1317,258.4622,258.8981,42443.0
2020-04-28 11:00:00,267.51,268.77,266.65,268.77,42817.0,259.1597,260.3804,258.3265,260.3804,42817.0
2020-04-28 11:30:00,268.44,270.47,268.2,269.21,21094.0,260.0607,262.0273,259.8282,260.8066,21094.0
2020-04-28 12:00:00,269.39,270.26,268.27,268.61,45761.0,260.981,261.8239,259.896,260.2254,45761.0
2020-04-28 12:30:00,268.63,269.34,267.49,268.98,29314.0,260.2447,260.9326,259.1403,260.5838,29314.0
2020-04-28 13:00:00,269.21,269.49,268.99,269.21,12875.0,260.8066,261.0779,260.5935,260.8066,12875.0
2020-04-28 13:30:00,269.32,270.82,269.27,270.59,15679.0,260.9132,262.3664,260.8648,262.1436,15679.0
2020-04-28 14:00:00,270.76,271.47,270.67,270.77,11743.0,262.3083,262.9961,262.2211,262.3179,11743.0
2020-04-28 14:30:00,270.85,270.93,269.19,269.48,13210.0,262.3954,262.4729,260.7873,261.0682,13210.0
2020-04-28 15:00:00,269.47,270.82,268.93,269.44,26160.0,261.0585,262.3664,260.5354,261.0295,26160.0
2020-04-28 15:30:00,269.34,269.54,265.78,266.26,99326.0,260.9326,261.1263,257.4837,257.9487,99326.0
2020-04-29 09:30:00,269.38,272.46,267.69,271.93,41721.0,260.9713,263.9552,259.3341,263.4417,41721.0
2020-04-29 10:00:00,272.13,273.54,270.91,272.59,46850.0,263.6355,265.0015,262.4536,264.0811,46850.0
2020-04-29 10:30:00,272.82,273.56,271.89,273.14,33584.0,264.3039,265.0208,263.403,264.614,33584.0
2020-04-29 11:00:00,272.85,274.3,272.48,273.84,30604.0,264.333,265.7378,263.9746,265.2921,30604.0
2020-04-29 11:30:00,273.68,273.85,272.1,272.47,27865.0,265.1371,265.3018,263.6064,263.9649,27865.0
2020-04-29 12:00:00,272.47,273.91,272.46,273.91,16528.0,263.9649,265.3599,263.9552,265.3599,16528.0
2020-04-29 12:30:00,273.9,274.1,272.45,272.48,37162.0,265.3502,265.544,263.9455,263.9746,37162.0
2020-04-29 13:00:00,272.45,272.58,271.4,271.56,31942.0,263.9455,264.0714,262.9283,263.0833,31942.0
2020-04-29 13:30:00,271.64,273.27,270.71,273.2,22408.0,263.1608,264.7399,262.2598,264.6721,22408.0
2020-04-29 14:00:00,273.15,273.35,271.49,272.29,25851.0,264.6236,264.8174,263.0155,263.7905,25851.0
2020-04-29 14:30:00,272.39,273.49,271.83,273.42,48377.0,263.8874,264.953,263.3449,264.8852,48377.0
2020-04-29 15:00:00,273.2,274.94,273.1,274.73,50076.0,264.6721,266.3578,264.5752,266.1543,50076.0
2020-04-29 15:30:00,274.84,274.88,273.09,273.47,134795.0,266.2609,266.2996,264.5655,264.9337,134795.0
2020-04-30 09:30:00,272.76,273.42,271.32,273.27,45607.0,264.2458,264.8852,262.8508,264.7399,45607.0
2020-04-30 10:00:00,273.39,275.1,272.01,273.4,69960.0,264.8562,266.5128,263.5192,264.8658,69960.0
2020-04-30 10:30:00,273.38,273.84,271.85,272.91,31553.0,264.8465,265.2921,263.3642,264.3911,31553.0
2020-04-30 11:00:00,273.1,273.74,271.21,271.21,41417.0,264.5752,265.1952,262.7442,262.7442,41417.0
2020-04-30 11:30:00,271.14,271.95,270.06,270.46,39068.0,262.6764,263.4611,261.6301,262.0176,39068.0
2020-04-30 12:00:00,270.22,270.76,268.22,268.61,43848.0,261.7851,262.3083,259.8475,260.2254,43848.0
2020-04-30 12:30:00,268.79,270.65,268.22,270.34,24712.0,260.3997,262.2017,259.8475,261.9014,24712.0
2020-04-30 13:00:00,270.34,271.33,270.01,270.77,27107.0,261.9014,262.8605,261.5817,262.3179,27107.0
2020-04-30 13:30:00,270.73,271.2,270.38,270.65,24929.0,262.2792,262.7345,261.9401,262.2017,24929.0
2020-04-30 14:00:00,270.75,272.17,270.27,270.91,32914.0,262.2986,263.6742,261.8335,262.4536,32914.0
2020-04-30 14:30:00,270.95,271.2,269.57,269.8,39442.0,262.4923,262.7345,261.1554,261.3782,39442.0
2020-04-30 15:00:00,269.78,271.45,269.39,270.88,40873.0,261.3588,262.9767,260.981,262.4245,40873.0
2020-04-30 15:30:00,270.93,271.39,269.05,269.81,155080.0,262.4729,262.9186,260.6516,261.3879,155080.0
2020-05-01 09:30:00,265.33,266.24,262.05,266.06,83230.0,257.0477,257.9293,253.8701,257.755,83230.0
2020-05-01 10:00:00,265.75,266.65,264.34,265.0,62251.0,257.4546,258.3265,256.0887,256.728,62251.0
2020-05-01 10:30:00,265.12,267.53,264.4,267.09,32746.0,256.8443,259.1791,256.1468,258.7528,32746.0
2020-05-01 11:00:00,266.71,267.41,265.84,265.86,34173.0,258.3847,259.0628,257.5418,257.5612,34173.0
2020-05-01 11:30:00,265.77,265.92,263.25,263.29,48876.0,257.474,257.6193,255.0327,255.0714,48876.0
2020-05-01 12:00:00,263.28,263.28,261.69,262.26,35508.0,255.0617,255.0617,253.5214,254.0736,35508.0
2020-05-01 12:30:00,262.16,263.87,261.72,261.92,33140.0,253.9767,255.6333,253.5504,253.7442,33140.0
2020-05-01 13:00:00,262.02,262.12,260.88,260.88,22831.0,253.8411,253.9379,252.7367,252.7367,22831.0
2020-05-01 13:30:00,260.78,261.14,260.01,260.62,37830.0,252.6398,252.9885,251.8938,252.4848,37830.0
2020-05-01 14:00:00,260.75,261.51,259.75,261.38,39189.0,252.6107,253.347,251.6419,253.221,39189.0
2020-05-01 14:30:00,261.3,261.3,260.1,261.1,33856.0,253.1435,253.1435,251.981,252.9498,33856.0
2020-05-01 15:00:00,260.96,262.28,260.9,261.26,40863.0,252.8142,254.093,252.756,253.1048,40863.0
2020-05-01 15:30:00,261.38,261.85,259.86,261.12,142409.0,253.221,253.6764,251.7485,252.9692,142409.0
2020-05-04 09:30:00,259.0,262.79,258.3,262.49,50225.0,250.9153,254.587,250.2372,254.2964,50225.0
2020-05-04 10:00:00,262.35,263.13,261.53,263.07,46604.0,254.1608,254.9164,253.3664,254.8583,46604.0
2020-05-04 10:30:00,262.85,264.38,262.62,263.57,39378.0,254.6452,256.1274,254.4223,255.3427,39378.0
2020-05-04 11:00:00,263.51,266.05,263.51,264.78,33428.0,255.2846,257.7453,255.2846,256.5149,33428.0
2020-05-04 11:30:00,264.71,266.29,264.7,265.87,27252.0,256.4471,257.9778,256.4374,257.5709,27252.0
2020-05-04 12:00:00,265.87,267.14,265.2,266.36,47856.0,257.5709,258.8012,256.9218,258.0456,47856.0
2020-05-04 12:30:00,266.31,266.47,265.07,265.3,24871.0,257.9972,258.1522,256.7959,257.0187,24871.0
2020-05-04 13:00:00,265.36,265.94,264.91,265.04,24749.0,257.0768,257.6387,256.6409,256.7668,24749.0
2020-05-04 13:30:00,265.09,267.11,264.96,267.01,23283.0,256.8152,258.7722,256.6893,258.6753,23283.0
2020-05-04 14:00:00,267.12,267.12,266.35,267.04,31237.0,258.7819,258.7819,258.0359,258.7044,31237.0
2020-05-04 14:30:00,266.88,267.35,266.28,267.17,32321.0,258.5494,259.0047,257.9681,258.8303,32321.0
2020-05-04 15:00:00,267.18,267.81,266.94,267.45,39207.0,258.84,259.4503,258.6075,259.1016,39207.0
2020-05-04 15:30:00,267.42,268.01,266.45,267.83,164296.0,259.0725,259.6441,258.1328,259.4697,164296.0
2020-05-05 09:30:00,270.08,274.94,269.54,274.83,67499.0,261.6495,266.3578,261.1263,266.2512,67499.0
2020-05-05 10:00:00,274.79,275.73,273.63,273.68,52928.0,266.2125,267.1231,265.0887,265.1371,52928.0
2020-05-05 10:30:00,274.01,275.4,273.83,274.92,33390.0,265.4568,266.8034,265.2824,266.3384,33390.0
2020-05-05 11:00:00,274.94,276.41,274.81,276.13,47371.0,266.3578,267.7819,266.2318,267.5106,47371.0
2020-05-05 11:30:00,276.09,276.61,274.84,276.29,48408.0,267.4719,267.9756,266.2609,267.6656,48408.0
2020-05-05 12:00:00,276.21,277.43,275.1,275.46,57256.0,267.5881,268.77,266.5128,266.8615,57256.0
2020-05-05 12:30:00,275.47,276.19,275.05,275.8,22710.0,266.8712,267.5688,266.4643,267.1909,22710.0
2020-05-05 13:00:00,275.91,276.37,275.34,276.37,29663.0,267.2975,267.7431,266.7453,267.7431,29663.0
2020-05-05 13:30:00,276.5,276.64,275.92,275.92,25042.0,267.8691,268.0047,267.3072,267.3072,25042.0
2020-05-05 14:00:00,275.87,276.99,275.55,276.62,20904.0,267.2587,268.3438,266.9487,267.9853,20904.0
2020-05-05 14:30:00,276.66,277.84,276.29,276.7,47769.0,268.0241,269.1673,267.6656,268.0628,47769.0
2020-05-05 15:00:00,276.66,277.46,274.83,274.86,51965.0,268.0241,268.7991,266.2512,266.2803,51965.0
2020-05-05 15:30:00,274.81,275.48,273.25,274.49,98115.0,266.2318,266.8809,264.7205,265.9218,98115.0
2020-05-06 09:30:00,276.11,277.54,275.37,275.57,28038.0,267.4913,268.8766,266.7744,266.9681,28038.0
2020-05-06 10:00:00,275.63,276.49,273.89,275.81,22483.0,267.0262,267.8594,265.3405,267.2006,22483.0
2020-05-06 10:30:00,276.03,277.45,275.59,277.19,31358.0,267.4137,268.7894,266.9875,268.5375,31358.0
2020-05-06 11:00:00,277.21,277.67,275.58,276.17,29928.0,268.5569,269.0026,266.9778,267.5494,29928.0
2020-05-06 11:30:00,276.37,277.42,276.24,276.57,17967.0,267.7431,268.7604,267.6172,267.9369,17967.0
2020-05-06 12:00:00,276.69,277.49,276.34,277.27,17495.0,268.0531,268.8282,267.7141,268.615,17495.0
2020-05-06 12:30:00,277.38,277.59,276.89,276.9,11038.0,268.7216,268.9251,268.2469,268.2566,11038.0
2020-05-06 13:00:00,277.03,277.93,276.89,277.71,13546.0,268.3825,269.2544,268.2469,269.0413,13546.0
2020-05-06 13:30:00,277.48,278.24,277.48,277.95,18611.0,268.8185,269.5548,268.8185,269.2738,18611.0
2020-05-06 14:00:00,277.89,277.89,276.01,276.18,24452.0,269.2157,269.2157,267.3944,267.5591,24452.0
2020-05-06 14:30:00,276.1,277.01,275.92,276.35,18828.0,267.4816,268.3632,267.3072,267.7238,18828.0
2020-05-06 15:00:00,276.47,277.01,276.1,276.73,43616.0,267.84,268.3632,267.4816,268.0919,43616.0
2020-05-06 15:30:00,276.63,276.63,275.0,275.87,108877.0,267.995,267.995,266.4159,267.2587,108877.0
2020-05-07 09:30:00,278.99,280.49,278.25,279.51,75749.0,270.2814,271.7345,269.5645,270.7851,75749.0
2020-05-07 10:00:00,279.7,280.92,279.33,280.85,42517.0,270.9692,272.1511,270.6107,272.0833,42517.0
2020-05-07 10:30:00,280.88,281.88,280.03,281.61,50121.0,272.1124,273.0811,271.2889,272.8196,50121.0
2020-05-07 11:00:00,281.54,283.7,281.38,282.62,35873.0,272.7518,274.8443,272.5967,273.798,35873.0
2020-05-07 11:30:00,282.71,283.85,282.02,282.9,34146.0,273.8852,274.9896,273.2168,274.0693,34146.0
2020-05-07 12:00:00,283.03,283.27,282.23,283.01,27597.0,274.1952,274.4278,273.4202,274.1759,27597.0
2020-05-07 12:30:00,282.99,283.03,282.16,282.88,15542.0,274.1565,274.1952,273.3524,274.0499,15542.0
2020-05-07 13:00:00,282.93,284.04,282.93,283.3,15958.0,274.0984,275.1737,274.0984,274.4568,15958.0
2020-05-07 13:30:00,283.52,284.0,282.89,283.26,14046.0,274.6699,275.135,274.0596,274.4181,14046.0
2020-05-07 14:00:00,283.16,283.36,281.44,281.58,16829.0,274.3212,274.5149,272.6549,272.7905,16829.0
2020-05-07 14:30:00,281.65,282.19,281.34,282.07,16076.0,272.8583,273.3815,272.558,273.2652,16076.0
2020-05-07 15:00:00,282.04,282.75,280.98,281.75,28791.0,273.2361,273.924,272.2092,272.9552,28791.0
2020-05-07 15:30:00,281.92,281.92,280.46,280.76,90296.0,273.1199,273.1199,271.7055,271.9961,90296.0
2020-05-08 09:30:00,281.85,282.96,278.49,280.69,170877.0,273.0521,274.1274,269.797,271.9283,170877.0
2020-05-08 10:00:00,280.95,281.25,277.16,279.91,119545.0,272.1802,272.4708,268.5085,271.1726,119545.0
2020-05-08 10:30:00,280.07,280.49,278.53,279.24,34207.0,271.3276,271.7345,269.8357,270.5235,34207.0
2020-05-08 11:00:00,279.29,279.87,278.27,279.4,47237.0,270.572,271.1339,269.5838,270.6786,47237.0
2020-05-08 11:30:00,279.21,280.19,279.21,279.88,44659.0,270.4945,271.4439,270.4945,271.1436,44659.0
2020-05-08 12:00:00,279.61,279.92,278.46,278.88,28816.0,270.882,271.1823,269.7679,270.1748,28816.0
2020-05-08 12:30:00,278.98,280.8,278.6,280.69,28975.0,270.2717,272.0349,269.9035,271.9283,28975.0
2020-05-08 13:00:00,280.76,281.04,279.69,279.94,31285.0,271.9961,272.2674,270.9595,271.2017,31285.0
2020-05-08 13:30:00,279.97,280.17,278.29,278.48,25762.0,271.2308,271.4245,269.6032,269.7873,25762.0
2020-05-08 14:00:00,278.58,279.14,278.07,278.92,18434.0,269.8842,270.4267,269.3901,270.2135,18434.0
2020-05-08 14:30:00,278.88,279.11,277.88,278.91,33301.0,270.1748,270.3976,269.206,270.2039,33301.0
2020-05-08 15:00:00,279.01,279.66,278.71,279.65,39607.0,270.3007,270.9304,270.0101,270.9208,39607.0
2020-05-08 15:30:00,279.85,281.12,279.58,280.38,126943.0,271.1145,272.3449,270.8529,271.628,126943.0
2020-05-11 09:30:00,280.47,283.33,279.63,281.35,60118.0,271.7152,274.4859,270.9014,272.5677,60118.0
2020-05-11 10:00:00,281.05,284.21,281.04,284.02,46753.0,272.2771,275.3384,272.2674,275.1543,46753.0
2020-05-11 10:30:00,283.95,285.53,283.8,284.03,42008.0,275.0865,276.6172,274.9412,275.164,42008.0
2020-05-11 11:00:00,284.06,286.1,284.06,285.92,28208.0,275.1931,277.1694,275.1931,276.995,28208.0
2020-05-11 11:30:00,286.04,286.27,285.05,286.27,79526.0,277.1113,277.3341,276.1522,277.3341,79526.0
2020-05-11 12:00:00,286.17,286.58,285.38,286.54,19624.0,277.2372,277.6344,276.4719,277.5957,19624.0
2020-05-11 12:30:00,286.43,287.34,286.39,287.22,20725.0,277.4891,278.3707,277.4504,278.2545,20725.0
2020-05-11 13:00:00,287.11,288.04,287.0,288.04,22843.0,278.1479,279.0489,278.0413,279.0489,22843.0
2020-05-11 13:30:00,287.86,288.69,287.79,288.01,28931.0,278.8745,279.6786,278.8067,279.0198,28931.0
2020-05-11 14:00:00,288.09,288.81,287.69,288.15,30139.0,279.0973,279.7948,278.7098,279.1554,30139.0
2020-05-11 14:30:00,288.04,288.92,288.04,288.75,15762.0,279.0489,279.9014,279.0489,279.7367,15762.0
2020-05-11 15:00:00,288.72,289.28,288.2,288.24,25848.0,279.7076,280.2502,279.2039,279.2426,25848.0
2020-05-11 15:30:00,288.23,288.63,287.2,287.74,89031.0,279.2329,279.6204,278.2351,278.7582,89031.0
2020-05-12 09:30:00,288.99,289.77,283.62,285.42,81396.0,279.9692,280.7249,274.7668,276.5106,81396.0
2020-05-12 10:00:00,285.43,287.75,285.43,285.81,56876.0,276.5203,278.7679,276.5203,276.8885,56876.0
2020-05-12 10:30:00,285.93,288.71,285.93,288.52,23408.0,277.0047,279.6979,277.0047,279.5139,23408.0
2020-05-12 11:00:00,288.56,289.68,287.86,287.96,28560.0,279.5526,280.6377,278.8745,278.9714,28560.0
2020-05-12 11:30:00,287.84,288.01,287.0,287.51,11404.0,278.8551,279.0198,278.0413,278.5354,11404.0
2020-05-12 12:00:00,287.64,288.39,287.5,288.39,13238.0,278.6613,279.3879,278.5257,279.3879,13238.0
2020-05-12 12:30:00,288.42,288.63,287.97,288.42,15285.0,279.417,279.6204,278.981,279.417,15285.0
2020-05-12 13:00:00,287.97,288.0,286.18,286.44,39153.0,278.981,279.0101,277.2469,277.4988,39153.0
2020-05-12 13:30:00,286.62,287.63,286.61,287.39,9662.0,277.6732,278.6517,277.6635,278.4191,9662.0
2020-05-12 14:00:00,287.31,287.32,285.97,286.8,12677.0,278.3416,278.3513,277.0435,277.8476,12677.0
2020-05-12 14:30:00,286.63,287.18,286.05,286.43,37586.0,277.6829,278.2157,277.121,277.4891,37586.0
2020-05-12 15:00:00,286.25,286.46,283.54,283.74,59217.0,277.3147,277.5182,274.6893,274.8831,59217.0
2020-05-12 15:30:00,283.92,284.07,280.73,281.7,145978.0,275.0575,275.2028,271.967,272.9068,145978.0
2020-05-13 09:30:00,281.58,283.7,278.33,280.57,85093.0,272.7905,274.8443,269.642,271.812,85093.0
2020-05-13 10:00:00,280.57,285.38,280.57,285.15,28132.0,271.812,276.4719,271.812,276.2491,28132.0
2020-05-13 10:30:00,285.04,286.17,283.6,283.61,23186.0,276.1425,277.2372,274.7475,274.7571,23186.0
2020-05-13 11:00:00,283.82,285.18,282.95,284.34,47554.0,274.9606,276.2781,274.1177,275.4644,47554.0
2020-05-13 11:30:00,284.1,284.22,279.46,280.07,28538.0,275.2318,275.3481,270.7367,271.3276,28538.0
2020-05-13 12:00:00,280.19,280.46,275.21,276.68,67381.0,271.4439,271.7055,266.6193,268.0435,67381.0
2020-05-13 12:30:00,276.5,277.45,275.26,276.88,46948.0,267.8691,268.7894,266.6678,268.2372,46948.0
2020-05-13 13:00:00,276.73,276.78,274.79,275.99,21679.0,268.0919,268.1403,266.2125,267.375,21679.0
2020-05-13 13:30:00,275.99,277.35,275.7,275.78,23309.0,267.375,268.6925,267.0941,267.1716,23309.0
2020-05-13 14:00:00,275.58,276.97,274.56,275.89,25566.0,266.9778,268.3244,265.9896,267.2781,25566.0
2020-05-13 14:30:00,275.96,276.01,274.72,274.92,10495.0,267.3459,267.3944,266.1446,266.3384,10495.0
2020-05-13 15:00:00,274.74,276.41,273.55,275.08,33370.0,266.164,267.7819,265.0112,266.4934,33370.0
2020-05-13 15:30:00,274.94,277.81,274.25,277.25,93649.0,266.3578,269.1382,265.6893,268.5957,93649.0
2020-05-14 09:30:00,274.94,276.4,270.91,274.15,46190.0,266.3578,267.7722,262.4536,265.5924,46190.0
2020-05-14 10:00:00,273.88,274.75,273.13,273.13,37684.0,265.3309,266.1737,264.6043,264.6043,37684.0
2020-05-14 10:30:00,273.22,275.12,272.52,274.7,66674.0,264.6915,266.5322,264.0133,266.1253,66674.0
2020-05-14 11:00:00,274.68,277.07,274.5,275.62,49284.0,266.1059,268.4213,265.9315,267.0165,49284.0
2020-05-14 11:30:00,275.8,277.19,274.66,274.78,17653.0,267.1909,268.5375,266.0865,266.2028,17653.0
2020-05-14 12:00:00,274.73,275.31,273.69,274.48,34347.0,266.1543,266.7162,265.1468,265.9121,34347.0
2020-05-14 12:30:00,274.64,277.11,274.57,276.96,13965.0,266.0671,268.46,265.9993,268.3147,13965.0
2020-05-14 13:00:00,277.07,277.76,276.6,277.75,15760.0,268.4213,269.0897,267.966,269.0801,15760.0
2020-05-14 13:30:00,277.78,278.18,277.06,277.16,18187.0,269.1091,269.4966,268.4116,268.5085,18187.0
2020-05-14 14:00:00,277.07,278.23,276.29,278.12,21583.0,268.4213,269.5451,267.6656,269.4385,21583.0
2020-05-14 14:30:00,278.32,278.32,275.83,277.19,30601.0,269.6323,269.6323,267.22,268.5375,30601.0
2020-05-14 15:00:00,277.05,280.48,276.92,280.32,35226.0,268.4019,271.7248,268.276,271.5698,35226.0
2020-05-14 15:30:00,280.43,280.56,278.31,280.28,93094.0,271.6764,271.8023,269.6226,271.5311,93094.0
2020-05-15 09:30:00,277.24,281.89,276.59,281.2,86357.0,268.586,273.0908,267.9563,272.4224,86357.0
2020-05-15 10:00:00,281.34,282.87,280.25,280.8,37227.0,272.558,274.0402,271.502,272.0349,37227.0
2020-05-15 10:30:00,280.85,281.74,278.76,279.06,30033.0,272.0833,272.9455,270.0585,270.3492,30033.0
2020-05-15 11:00:00,278.79,280.63,278.23,280.37,22710.0,270.0876,271.8702,269.5451,271.6183,22710.0
2020-05-15 11:30:00,280.25,281.48,279.74,281.29,26860.0,271.502,272.6936,271.0079,272.5096,26860.0
2020-05-15 12:00:00,281.4,283.2,281.25,282.67,19817.0,272.6161,274.3599,272.4708,273.8465,19817.0
2020-05-15 12:30:00,282.56,283.39,282.03,282.57,13449.0,273.7399,274.544,273.2265,273.7496,13449.0
2020-05-15 13:00:00,282.73,284.44,282.73,284.09,17010.0,273.9046,275.5612,273.9046,275.2222,17010.0
2020-05-15 13:30:00,283.87,283.99,282.54,283.31,18477.0,275.009,275.1253,273.7205,274.4665,18477.0
2020-05-15 14:00:00,283.45,285.08,283.45,285.02,19671.0,274.6021,276.1813,274.6021,276.1231,19671.0
2020-05-15 14:30:00,285.04,285.04,283.4,283.55,20052.0,276.1425,276.1425,274.5537,274.699,20052.0
2020-05-15 15:00:00,283.57,284.7,283.26,284.24,26018.0,274.7184,275.8131,274.4181,275.3675,26018.0
2020-05-15 15:30:00,284.26,284.63,282.84,284.39,74640.0,275.3869,275.7453,274.0112,275.5128,74640.0
2020-05-18 09:30:00,290.81,291.74,286.41,288.71,99726.0,281.7324,282.6334,277.4697,279.6979,99726.0
2020-05-18 10:00:00,288.93,291.01,288.93,289.59,66345.0,279.9111,281.9261,279.9111,280.5505,66345.0
2020-05-18 10:30:00,289.62,292.7,289.46,292.68,47581.0,280.5795,283.5634,280.4245,283.544,47581.0
2020-05-18 11:00:00,292.69,295.37,292.59,292.76,85405.0,283.5537,286.1501,283.4568,283.6215,85405.0
2020-05-18 11:30:00,292.79,293.92,292.43,292.94,27667.0,283.6506,284.7453,283.3018,283.7959,27667.0
2020-05-18 12:00:00,292.9,294.18,292.72,292.73,41210.0,283.7572,284.9972,283.5828,283.5925,41210.0
2020-05-18 12:30:00,292.58,292.71,291.26,291.67,30635.0,283.4471,283.5731,282.1683,282.5655,30635.0
2020-05-18 13:00:00,291.73,293.04,291.61,292.94,24746.0,282.6237,283.8928,282.5074,283.7959,24746.0
2020-05-18 13:30:00,292.96,293.41,292.23,292.83,28156.0,283.8153,284.2512,283.1081,283.6893,28156.0
2020-05-18 14:00:00,292.86,293.67,292.78,293.36,29301.0,283.7184,284.5031,283.6409,284.2028,29301.0
2020-05-18 14:30:00,293.26,293.36,291.6,291.92,24405.0,284.1059,284.2028,282.4977,282.8077,24405.0
2020-05-18 15:00:00,291.92,292.12,290.36,290.81,35678.0,282.8077,283.0015,281.2964,281.7324,35678.0
2020-05-18 15:30:00,290.9,292.61,290.27,290.4,93072.0,281.8196,283.4762,281.2092,281.3352,93072.0
2020-05-19 09:30:00,290.89,291.75,289.55,290.28,97813.0,281.8099,282.6431,280.5117,281.2189,97813.0
2020-05-19 10:00:00,290.37,291.47,290.16,290.56,90892.0,281.3061,282.3718,281.1027,281.4902,90892.0
2020-05-19 10:30:00,290.63,292.98,289.91,292.55,99171.0,281.558,283.8347,280.8605,283.4181,99171.0
2020-05-19 11:00:00,292.55,292.77,291.47,291.66,43618.0,283.4181,283.6312,282.3718,282.5559,43618.0
2020-05-19 11:30:00,291.63,292.05,290.63,290.8,39657.0,282.5268,282.9337,281.558,281.7227,39657.0
2020-05-19 12:00:00,290.92,290.93,289.37,289.86,35718.0,281.839,281.8486,280.3373,280.812,35718.0
2020-05-19 12:30:00,289.77,289.96,289.07,289.81,21031.0,280.7249,280.9089,280.0467,280.7636,21031.0
2020-05-19 13:00:00,289.79,289.87,288.8,289.81,80816.0,280.7442,280.8217,279.7851,280.7636,80816.0
2020-05-19 13:30:00,289.74,290.62,289.4,290.19,27725.0,280.6958,281.5483,280.3664,281.1317,27725.0
2020-05-19 14:00:00,290.24,290.7,289.75,289.96,41803.0,281.1802,281.6258,280.7055,280.9089,41803.0
2020-05-19 14:30:00,290.12,291.33,289.04,289.32,42575.0,281.0639,282.2362,280.0176,280.2889,42575.0
2020-05-19 15:00:00,289.03,290.67,288.95,290.03,63316.0,280.008,281.5968,279.9305,280.9767,63316.0
2020-05-19 15:30:00,289.87,289.87,286.54,286.75,170553.0,280.8217,280.8217,277.5957,277.7991,170553.0
2020-05-20 09:30:00,288.63,292.73,288.63,292.73,85790.0,279.6204,283.5925,279.6204,283.5925,85790.0
2020-05-20 10:00:00,292.73,293.63,291.05,291.89,73199.0,283.5925,284.4644,281.9649,282.7787,73199.0
2020-05-20 10:30:00,291.73,292.64,290.19,290.8,90955.0,282.6237,283.5053,281.1317,281.7227,90955.0
2020-05-20 11:00:00,290.87,292.01,290.47,291.8,47119.0,281.7905,282.8949,281.403,282.6915,47119.0
2020-05-20 11:30:00,291.73,291.75,290.97,291.01,69251.0,282.6237,282.6431,281.8874,281.9261,69251.0
2020-05-20 12:00:00,291.05,291.41,289.37,289.84,160572.0,281.9649,282.3137,280.3373,280.7927,160572.0
2020-05-20 12:30:00,290.05,290.92,289.75,290.22,36394.0,280.9961,281.839,280.7055,281.1608,36394.0
2020-05-20 13:00:00,290.31,290.83,289.6,289.97,37962.0,281.248,281.7518,280.5602,280.9186,37962.0
2020-05-20 13:30:00,289.96,290.67,289.4,289.79,42213.0,280.9089,281.5968,280.3664,280.7442,42213.0
2020-05-20 14:00:00,289.78,290.15,289.0,289.32,31811.0,280.7345,281.093,279.9789,280.2889,31811.0
2020-05-20 14:30:00,289.27,291.07,289.2,290.82,36708.0,280.2405,281.9843,280.1726,281.7421,36708.0
2020-05-20 15:00:00,290.78,290.87,289.62,290.38,38226.0,281.7033,281.7905,280.5795,281.3158,38226.0
2020-05-20 15:30:00,290.31,290.88,289.18,290.66,135218.0,281.248,281.8002,280.1533,281.5871,135218.0
2020-05-21 09:30:00,291.15,291.27,286.4,288.79,102038.0,282.0618,282.178,277.4601,279.7754,102038.0
2020-05-21 10:00:00,289.38,291.65,289.26,291.28,54419.0,280.347,282.5462,280.2308,282.1877,54419.0
2020-05-21 10:30:00,291.15,291.56,289.73,290.31,49274.0,282.0618,282.459,280.6861,281.248,49274.0
2020-05-21 11:00:00,290.17,290.17,288.84,289.79,38653.0,281.1124,281.1124,279.8239,280.7442,38653.0
2020-05-21 11:30:00,289.76,291.56,289.59,291.54,34430.0,280.7152,282.459,280.5505,282.4396,34430.0
2020-05-21 12:00:00,291.53,293.47,291.45,292.43,57668.0,282.4299,284.3094,282.3524,283.3018,57668.0
2020-05-21 12:30:00,292.5,292.92,291.25,291.4,29567.0,283.3696,283.7765,282.1587,282.304,29567.0
2020-05-21 13:00:00,291.4,292.56,291.11,292.32,32731.0,282.304,283.4278,282.023,283.1953,32731.0
2020-05-21 13:30:00,292.31,292.68,291.75,292.28,29695.0,283.1856,283.544,282.6431,283.1565,29695.0
2020-05-21 14:00:00,292.31,292.97,291.81,291.89,54760.0,283.1856,283.825,282.7012,282.7787,54760.0
2020-05-21 14:30:00,291.87,291.95,288.89,290.3,89140.0,282.7593,282.8368,279.8723,281.2383,89140.0
2020-05-21 15:00:00,290.31,291.13,290.15,290.46,69732.0,281.248,282.0424,281.093,281.3933,69732.0
2020-05-21 15:30:00,290.36,290.98,289.38,290.28,154756.0,281.2964,281.8971,280.347,281.2189,154756.0
2020-05-22 09:30:00,286.18,286.74,280.59,283.01,204798.0,277.2469,277.7894,271.8314,274.1759,204798.0
2020-05-22 10:00:00,283.01,284.11,281.51,282.09,99926.0,274.1759,275.2415,272.7227,273.2846,99926.0
2020-05-22 10:30:00,282.41,285.75,281.99,283.88,141445.0,273.5946,276.8303,273.1877,275.0187,141445.0
2020-05-22 11:00:00,283.77,285.22,283.2,283.64,51223.0,274.9121,276.3169,274.3599,274.7862,51223.0
2020-05-22 11:30:00,283.76,285.17,283.76,284.96,35854.0,274.9025,276.2684,274.9025,276.065,35854.0
2020-05-22 12:00:00,285.04,286.93,285.04,286.87,63549.0,276.1425,277.9735,276.1425,277.9154,63549.0
2020-05-22 12:30:00,286.81,287.97,286.46,287.27,62006.0,277.8573,278.981,277.5182,278.3029,62006.0
2020-05-22 13:00:00,287.19,288.7,286.74,286.9,54071.0,278.2254,279.6883,277.7894,277.9444,54071.0
2020-05-22 13:30:00,286.9,287.76,286.36,287.65,37021.0,277.9444,278.7776,277.4213,278.671,37021.0
2020-05-22 14:00:00,287.64,289.22,287.48,288.6,42286.0,278.6613,280.192,278.5063,279.5914,42286.0
2020-05-22 14:30:00,288.76,289.65,288.14,288.14,54032.0,279.7464,280.6086,279.1457,279.1457,54032.0
2020-05-22 15:00:00,288.14,288.6,286.57,287.28,62624.0,279.1457,279.5914,277.6247,278.3126,62624.0
2020-05-22 15:30:00,287.28,288.44,286.17,287.86,220520.0,278.3126,279.4364,277.2372,278.8745,220520.0
2020-05-26 09:30:00,290.57,291.94,285.15,286.22,157507.0,281.4999,282.8271,276.2491,277.2857,157507.0
2020-05-26 10:00:00,286.01,287.91,285.53,287.56,66334.0,277.0822,278.9229,276.6172,278.5838,66334.0
2020-05-26 10:30:00,287.77,287.77,285.81,287.05,56652.0,278.7873,278.7873,276.8885,278.0898,56652.0
2020-05-26 11:00:00,287.02,287.34,285.12,285.83,43673.0,278.0607,278.3707,276.22,276.9078,43673.0
2020-05-26 11:30:00,285.86,285.86,282.76,284.17,53230.0,276.9369,276.9369,273.9337,275.2997,53230.0
2020-05-26 12:00:00,284.19,284.47,283.18,284.05,66359.0,275.319,275.5903,274.3406,275.1834,66359.0
2020-05-26 12:30:00,284.13,285.14,283.96,285.02,37474.0,275.2609,276.2394,275.0962,276.1231,37474.0
2020-05-26 13:00:00,285.09,285.19,284.2,285.17,31196.0,276.1909,276.2878,275.3287,276.2684,31196.0
2020-05-26 13:30:00,285.17,285.35,284.14,284.68,36707.0,276.2684,276.4428,275.2706,275.7937,36707.0
2020-05-26 14:00:00,284.67,284.81,283.27,283.48,66000.0,275.7841,275.9197,274.4278,274.6312,66000.0
2020-05-26 14:30:00,283.48,284.0,282.86,283.77,53311.0,274.6312,275.135,274.0306,274.9121,53311.0
2020-05-26 15:00:00,283.74,283.88,282.91,283.45,59967.0,274.8831,275.0187,274.079,274.6021,59967.0
2020-05-26 15:30:00,283.57,283.81,280.97,282.2,223181.0,274.7184,274.9509,272.1995,273.3912,223181.0
2020-05-27 09:30:00,281.13,283.5,275.53,277.44,157517.0,272.3546,274.6506,266.9294,268.7797,157517.0
2020-05-27 10:00:00,277.31,278.06,275.48,276.0,93290.0,268.6538,269.3804,266.8809,267.3847,93290.0
2020-05-27 10:30:00,275.8,276.54,272.51,273.78,97103.0,267.1909,267.9078,264.0036,265.234,97103.0
2020-05-27 11:00:00,273.61,274.38,272.76,273.53,52154.0,265.0693,265.8153,264.2458,264.9918,52154.0
2020-05-27 11:30:00,273.3,274.86,271.54,274.56,84458.0,264.769,266.2803,263.0639,265.9896,84458.0
2020-05-27 12:00:00,274.59,276.36,274.21,275.62,45199.0,266.0187,267.7334,265.6506,267.0165,45199.0
2020-05-27 12:30:00,275.81,278.25,275.6,277.77,24670.0,267.2006,269.5645,266.9972,269.0994,24670.0
2020-05-27 13:00:00,277.46,278.52,276.8,277.91,34022.0,268.7991,269.826,268.1597,269.2351,34022.0
2020-05-27 13:30:00,278.16,278.16,276.37,277.26,30311.0,269.4773,269.4773,267.7431,268.6054,30311.0
2020-05-27 14:00:00,277.4,278.3,277.1,277.87,33364.0,268.741,269.6129,268.4503,269.1963,33364.0
2020-05-27 14:30:00,278.06,279.31,277.91,279.3,33147.0,269.3804,270.5914,269.2351,270.5817,33147.0
2020-05-27 15:00:00,279.29,280.61,279.17,280.08,34423.0,270.572,271.8508,270.4557,271.3373,34423.0
2020-05-27 15:30:00,280.06,281.83,279.42,281.29,117588.0,271.318,273.0327,270.6979,272.5096,117588.0
2020-05-28 09:30:00,282.0,283.79,281.38,282.99,86733.0,273.1974,274.9315,272.5967,274.1565,86733.0
2020-05-28 10:00:00,283.26,286.58,282.67,285.72,53132.0,274.4181,277.6344,273.8465,276.8013,53132.0
2020-05-28 10:30:00,285.86,287.79,285.25,287.72,44344.0,276.9369,278.8067,276.3459,278.7388,44344.0
2020-05-28 11:00:00,287.73,288.6,287.54,288.21,58297.0,278.7485,279.5914,278.5645,279.2136,58297.0
2020-05-28 11:30:00,288.2,288.26,286.94,288.21,55458.0,279.2039,279.262,277.9832,279.2136,55458.0
2020-05-28 12:00:00,288.19,288.96,288.01,288.61,46878.0,279.1942,279.9401,279.0198,279.6011,46878.0
2020-05-28 12:30:00,288.68,290.08,288.55,289.62,83278.0,279.6689,281.0252,279.5429,280.5795,83278.0
2020-05-28 13:00:00,289.66,290.13,289.34,289.88,52206.0,280.6183,281.0736,280.3083,280.8314,52206.0
2020-05-28 13:30:00,289.93,290.24,289.58,289.72,51405.0,280.8799,281.1802,280.5408,280.6764,51405.0
2020-05-28 14:00:00,289.8,290.2,289.11,289.25,82983.0,280.7539,281.1414,280.0855,280.2211,82983.0
2020-05-28 14:30:00,289.38,289.71,288.64,289.4,65651.0,280.347,280.6667,279.6301,280.3664,65651.0
2020-05-28 15:00:00,289.4,290.11,286.61,286.76,111757.0,280.3664,281.0542,277.6635,277.8088,111757.0
2020-05-28 15:30:00,286.78,287.11,282.79,283.87,287534.0,277.8282,278.1479,273.9627,275.009,287534.0
2020-05-29 09:30:00,285.86,287.54,284.22,285.55,62427.0,276.9369,278.5645,275.3481,276.6366,62427.0
2020-05-29 10:00:00,285.53,285.65,282.55,283.26,57855.0,276.6172,276.7335,273.7302,274.4181,57855.0
2020-05-29 10:30:00,283.47,284.83,282.61,283.99,32604.0,274.6215,275.9391,273.7884,275.1253,32604.0
2020-05-29 11:00:00,284.08,285.26,282.85,284.9,32309.0,275.2125,276.3556,274.0209,276.0069,32309.0
2020-05-29 11:30:00,284.85,285.49,284.07,284.92,20823.0,275.9584,276.5785,275.2028,276.0262,20823.0
2020-05-29 12:00:00,284.99,285.1,283.1,283.78,34602.0,276.0941,276.2006,274.2631,274.9218,34602.0
2020-05-29 12:30:00,283.81,284.81,281.95,284.35,32653.0,274.9509,275.9197,273.149,275.474,32653.0
2020-05-29 13:00:00,284.34,285.0,283.69,283.91,28136.0,275.4644,276.1038,274.8346,275.0478,28136.0
2020-05-29 13:30:00,283.82,284.07,283.14,283.7,35336.0,274.9606,275.2028,274.3018,274.8443,35336.0
2020-05-29 14:00:00,283.6,285.99,283.5,285.95,35337.0,274.7475,277.0628,274.6506,277.0241,35337.0
2020-05-29 14:30:00,285.94,286.5,283.24,286.5,43453.0,277.0144,277.5569,274.3987,277.5569,43453.0
2020-05-29 15:00:00,286.77,287.91,286.29,286.7,45907.0,277.8185,278.9229,277.3535,277.7507,45907.0
2020-05-29 15:30:00,286.8,290.87,286.56,290.32,238851.0,277.8476,281.7905,277.6151,281.2577,238851.0
2020-06-01 09:30:00,289.11,290.96,288.07,288.93,73795.0,280.0855,281.8777,279.0779,279.9111,73795.0
2020-06-01 10:00:00,288.73,290.06,288.21,289.05,35091.0,279.7173,281.0058,279.2136,280.0273,35091.0
2020-06-01 10:30:00,289.14,289.79,288.2,289.75,40845.0,280.1145,280.7442,279.2039,280.7055,40845.0
2020-06-01 11:00:00,289.75,290.13,289.21,289.64,47967.0,280.7055,281.0736,280.1823,280.5989,47967.0
2020-06-01 11:30:00,289.51,290.77,289.46,290.33,47645.0,280.473,281.6936,280.4245,281.2674,47645.0
2020-06-01 12:00:00,290.04,290.55,289.7,290.34,38081.0,280.9864,281.4805,280.657,281.2771,38081.0
2020-06-01 12:30:00,290.44,291.72,289.89,290.35,47394.0,281.3739,282.614,280.8411,281.2868,47394.0
2020-06-01 13:00:00,290.41,291.48,290.28,291.19,24264.0,281.3449,282.3815,281.2189,282.1005,24264.0
2020-06-01 13:30:00,291.18,291.5,290.15,290.28,26175.0,282.0908,282.4009,281.093,281.2189,26175.0
2020-06-01 14:00:00,290.34,290.92,289.6,290.03,27593.0,281.2771,281.839,280.5602,280.9767,27593.0
2020-06-01 14:30:00,290.01,290.4,289.66,289.67,26676.0,280.9574,281.3352,280.6183,280.628,26676.0
2020-06-01 15:00:00,289.67,290.39,289.21,290.1,68342.0,280.628,281.3255,280.1823,281.0446,68342.0
2020-06-01 15:30:00,290.13,290.14,289.05,290.11,222194.0,281.0736,281.0833,280.0273,281.0542,222194.0
2020-06-02 09:30:00,289.95,290.0,286.48,286.48,75453.0,280.8992,280.9477,277.5376,277.5376,75453.0
2020-06-02 10:00:00,286.47,287.98,286.08,287.96,45537.0,277.5279,278.9907,277.15,278.9714,45537.0
2020-06-02 10:30:00,288.05,288.69,285.67,286.01,47460.0,279.0585,279.6786,276.7528,277.0822,47460.0
2020-06-02 11:00:00,286.04,286.04,283.86,284.38,54240.0,277.1113,277.1113,274.9993,275.5031,54240.0
2020-06-02 11:30:00,284.33,285.18,283.7,284.07,51379.0,275.4547,276.2781,274.8443,275.2028,51379.0
2020-06-02 12:00:00,284.08,285.24,283.8,285.13,81881.0,275.2125,276.3363,274.9412,276.2297,81881.0
2020-06-02 12:30:00,285.12,285.68,284.86,285.06,32453.0,276.22,276.7625,275.9681,276.1619,32453.0
2020-06-02 13:00:00,284.95,287.0,284.89,286.63,40656.0,276.0553,278.0413,275.9972,277.6829,40656.0
2020-06-02 13:30:00,286.51,287.58,286.44,286.98,25686.0,277.5666,278.6032,277.4988,278.0219,25686.0
2020-06-02 14:00:00,286.92,287.03,286.09,286.5,38008.0,277.9638,278.0704,277.1597,277.5569,38008.0
2020-06-02 14:30:00,286.63,286.81,285.86,286.63,21352.0,277.6829,277.8573,276.9369,277.6829,21352.0
2020-06-02 15:00:00,286.66,286.75,285.51,285.88,34555.0,277.7119,277.7991,276.5978,276.9563,34555.0
2020-06-02 15:30:00,285.96,287.26,285.32,287.14,94027.0,277.0338,278.2932,276.4138,278.177,94027.0
2020-06-03 09:30:00,288.61,289.88,287.28,289.88,48913.0,279.6011,280.8314,278.3126,280.8314,48913.0
2020-06-03 10:00:00,289.72,290.47,288.67,289.56,42514.0,280.6764,281.403,279.6592,280.5214,42514.0
2020-06-03 10:30:00,289.37,289.99,288.62,289.11,18625.0,280.3373,280.938,279.6108,280.0855,18625.0
2020-06-03 11:00:00,289.15,289.42,287.95,288.02,23655.0,280.1242,280.3858,278.9617,279.0295,23655.0
2020-06-03 11:30:00,287.85,288.14,286.63,286.85,34715.0,278.8648,279.1457,277.6829,277.896,34715.0
2020-06-03 12:00:00,286.82,287.34,285.65,286.38,30150.0,277.8669,278.3707,276.7335,277.4407,30150.0
2020-06-03 12:30:00,286.44,288.0,286.39,287.12,29567.0,277.4988,279.0101,277.4504,278.1576,29567.0
2020-06-03 13:00:00,286.97,288.57,286.72,288.49,25894.0,278.0123,279.5623,277.7701,279.4848,25894.0
2020-06-03 13:30:00,288.42,288.61,287.72,288.06,21080.0,279.417,279.6011,278.7388,279.0682,21080.0
2020-06-03 14:00:00,287.96,289.3,287.96,288.32,27832.0,278.9714,280.2695,278.9714,279.3201,27832.0
2020-06-03 14:30:00,288.27,288.88,288.11,288.58,13943.0,279.2717,279.8626,279.1167,279.572,13943.0
2020-06-03 15:00:00,288.55,289.34,288.0,289.09,41094.0,279.5429,280.3083,279.0101,280.0661,41094.0
2020-06-03 15:30:00,289.05,290.72,288.8,290.09,201836.0,280.0273,281.6452,279.7851,281.0349,201836.0
2020-06-04 09:30:00,286.93,288.46,286.0,287.53,59625.0,277.9735,279.4557,277.0725,278.5548,59625.0
2020-06-04 10:00:00,287.35,288.37,286.42,288.11,62163.0,278.3804,279.3686,277.4794,279.1167,62163.0
2020-06-04 10:30:00,288.16,288.29,286.03,286.06,46577.0,279.1651,279.2911,277.1016,277.1307,46577.0
2020-06-04 11:00:00,286.23,286.23,283.0,283.51,43724.0,277.2954,277.2954,274.1662,274.6603,43724.0
2020-06-04 11:30:00,283.45,284.73,283.31,284.4,27504.0,274.6021,275.8422,274.4665,275.5225,27504.0
2020-06-04 12:00:00,284.4,284.85,284.09,284.26,26389.0,275.5225,275.9584,275.2222,275.3869,26389.0
2020-06-04 12:30:00,284.3,284.3,282.12,282.33,34910.0,275.4256,275.4256,273.3137,273.5171,34910.0
2020-06-04 13:00:00,282.21,283.36,282.12,283.27,33399.0,273.4008,274.5149,273.3137,274.4278,33399.0
2020-06-04 13:30:00,283.46,284.59,283.29,284.29,65014.0,274.6118,275.7065,274.4471,275.4159,65014.0
2020-06-04 14:00:00,284.38,285.21,284.26,284.74,44811.0,275.5031,276.3072,275.3869,275.8519,44811.0
2020-06-04 14:30:00,284.82,284.82,282.89,282.89,65330.0,275.9294,275.9294,274.0596,274.0596,65330.0
2020-06-04 15:00:00,282.82,283.35,280.96,282.58,71445.0,273.9918,274.5053,272.1899,273.7593,71445.0
2020-06-04 15:30:00,282.62,283.46,281.5,282.75,164338.0,273.798,274.6118,272.713,273.924,164338.0
2020-06-05 09:30:00,280.77,287.34,275.63,286.86,177334.0,272.0058,278.3707,267.0262,277.9057,177334.0
2020-06-05 10:00:00,286.86,287.23,285.66,286.59,118239.0,277.9057,278.2641,276.7431,277.6441,118239.0
2020-06-05 10:30:00,286.64,288.37,286.49,287.17,41495.0,277.6926,279.3686,277.5472,278.206,41495.0
2020-06-05 11:00:00,287.19,287.87,285.69,287.63,73883.0,278.2254,278.8842,276.7722,278.6517,73883.0
2020-06-05 11:30:00,287.76,288.41,287.05,287.66,55130.0,278.7776,279.4073,278.0898,278.6807,55130.0
2020-06-05 12:00:00,287.67,289.0,286.89,287.06,60710.0,278.6904,279.9789,277.9348,278.0994,60710.0
2020-06-05 12:30:00,287.02,287.71,286.65,287.28,49233.0,278.0607,278.7292,277.7022,278.3126,49233.0
2020-06-05 13:00:00,287.19,288.57,286.97,288.43,49073.0,278.2254,279.5623,278.0123,279.4267,49073.0
2020-06-05 13:30:00,288.51,288.53,287.14,287.42,39437.0,279.5042,279.5236,278.177,278.4482,39437.0
2020-06-05 14:00:00,287.48,287.88,287.02,287.37,42737.0,278.5063,278.8939,278.0607,278.3998,42737.0
2020-06-05 14:30:00,287.26,287.44,285.83,285.9,71127.0,278.2932,278.4676,276.9078,276.9757,71127.0
2020-06-05 15:00:00,285.99,287.16,285.69,287.0,75458.0,277.0628,278.1963,276.7722,278.0413,75458.0
2020-06-05 15:30:00,286.91,288.69,285.91,288.18,290282.0,277.9541,279.6786,276.9853,279.1845,290282.0
2020-06-08 09:30:00,285.8,288.08,284.5,287.02,85072.0,276.8788,279.0876,275.6194,278.0607,85072.0
2020-06-08 10:00:00,286.96,287.19,284.11,284.88,55428.0,278.0026,278.2254,275.2415,275.9875,55428.0
2020-06-08 10:30:00,284.83,287.01,284.51,286.0,51236.0,275.9391,278.051,275.629,277.0725,51236.0
2020-06-08 11:00:00,286.2,287.75,285.93,287.53,27981.0,277.2663,278.7679,277.0047,278.5548,27981.0
2020-06-08 11:30:00,287.4,287.97,286.83,287.52,13971.0,278.4288,278.981,277.8766,278.5451,13971.0
2020-06-08 12:00:00,287.64,288.3,287.58,287.79,23339.0,278.6613,279.3007,278.6032,278.8067,23339.0
2020-06-08 12:30:00,287.7,288.95,287.7,288.63,15096.0,278.7195,279.9305,278.7195,279.6204,15096.0
2020-06-08 13:00:00,288.81,289.98,288.46,289.82,19196.0,279.7948,280.9283,279.4557,280.7733,19196.0
2020-06-08 13:30:00,289.92,291.47,289.92,291.25,34832.0,280.8702,282.3718,280.8702,282.1587,34832.0
2020-06-08 14:00:00,291.32,291.63,291.01,291.61,26472.0,282.2265,282.5268,281.9261,282.5074,26472.0
2020-06-08 14:30:00,291.52,292.06,291.31,291.6,35414.0,282.4202,282.9434,282.2168,282.4977,35414.0
2020-06-08 15:00:00,291.53,291.69,291.11,291.17,29478.0,282.4299,282.5849,282.023,282.0812,29478.0
2020-06-08 15:30:00,291.13,293.29,291.08,293.07,122732.0,282.0424,284.135,281.994,283.9218,122732.0
2020-06-09 09:30:00,292.63,294.66,291.77,293.82,84273.0,283.4956,285.4622,282.6624,284.6484,84273.0
2020-06-09 10:00:00,293.99,294.69,292.26,292.78,113874.0,284.8131,285.4913,283.1371,283.6409,113874.0
2020-06-09 10:30:00,292.85,293.94,292.16,293.8,34992.0,283.7087,284.7647,283.0403,284.6291,34992.0
2020-06-09 11:00:00,293.77,295.0,293.57,294.56,33344.0,284.6,285.7916,284.4062,285.3653,33344.0
2020-06-09 11:30:00,294.5,294.74,292.73,293.37,22466.0,285.3072,285.5397,283.5925,284.2125,22466.0
2020-06-09 12:00:00,293.26,293.56,292.65,293.56,52887.0,284.1059,284.3966,283.515,284.3966,52887.0
2020-06-09 12:30:00,293.52,294.86,293.45,294.15,27865.0,284.3578,285.656,284.29,284.9681,27865.0
2020-06-09 13:00:00,294.12,294.31,293.34,294.12,19084.0,284.9391,285.1231,284.1834,284.9391,19084.0
2020-06-09 13:30:00,294.29,295.19,294.09,294.84,32785.0,285.1038,285.9757,284.91,285.6366,32785.0
2020-06-09 14:00:00,294.87,295.25,294.01,294.26,19562.0,285.6657,286.0338,284.8325,285.0747,19562.0
2020-06-09 14:30:00,294.42,294.68,293.98,294.56,17023.0,285.2297,285.4816,284.8034,285.3653,17023.0
2020-06-09 15:00:00,294.54,294.54,292.62,292.62,43582.0,285.346,285.346,283.4859,283.4859,43582.0
2020-06-09 15:30:00,292.65,292.96,290.6,291.21,169656.0,283.515,283.8153,281.5289,282.1199,169656.0
2020-06-10 09:30:00,293.95,294.01,291.99,293.55,62665.0,284.7744,284.8325,282.8756,284.3869,62665.0
2020-06-10 10:00:00,293.68,295.27,292.07,292.16,39016.0,284.5128,286.0532,282.9531,283.0403,39016.0
2020-06-10 10:30:00,292.22,293.68,291.1,291.8,24863.0,283.0984,284.5128,282.0133,282.6915,24863.0
2020-06-10 11:00:00,291.81,292.96,291.81,292.5,25172.0,282.7012,283.8153,282.7012,283.3696,25172.0
2020-06-10 11:30:00,292.43,293.3,291.98,293.07,18242.0,283.3018,284.1447,282.8659,283.9218,18242.0
2020-06-10 12:00:00,293.11,293.65,292.56,293.19,25639.0,283.9606,284.4837,283.4278,284.0381,25639.0
2020-06-10 12:30:00,293.17,293.62,292.78,293.62,9789.0,284.0187,284.4547,283.6409,284.4547,9789.0
2020-06-10 13:00:00,293.31,293.4,292.75,293.0,12445.0,284.1544,284.2415,283.6118,283.854,12445.0
2020-06-10 13:30:00,293.19,293.76,292.99,293.75,12862.0,284.0381,284.5903,283.8443,284.5806,12862.0
2020-06-10 14:00:00,293.77,295.83,292.85,295.26,50438.0,284.6,286.5957,283.7087,286.0435,50438.0
2020-06-10 14:30:00,295.32,295.34,292.84,293.82,61764.0,286.1016,286.121,283.699,284.6484,61764.0
2020-06-10 15:00:00,293.72,297.95,293.26,297.82,58516.0,284.5516,288.6495,284.1059,288.5236,58516.0
2020-06-10 15:30:00,297.96,298.0,295.4,295.87,137660.0,288.6592,288.698,286.1791,286.6344,137660.0
2020-06-11 09:30:00,293.9,294.98,288.6,290.59,85733.0,284.7259,285.7722,279.5914,281.5193,85733.0
2020-06-11 10:00:00,290.6,291.19,288.65,288.84,31863.0,281.5289,282.1005,279.6398,279.8239,31863.0
2020-06-11 10:30:00,288.68,290.38,287.35,287.67,41607.0,279.6689,281.3158,278.3804,278.6904,41607.0
2020-06-11 11:00:00,287.43,288.52,286.86,287.85,53548.0,278.4579,279.5139,277.9057,278.8648,53548.0
2020-06-11 11:30:00,287.8,287.9,285.46,286.91,32260.0,278.8163,278.9132,276.5494,277.9541,32260.0
2020-06-11 12:00:00,286.82,286.83,282.99,283.44,28757.0,277.8669,277.8766,274.1565,274.5924,28757.0
2020-06-11 12:30:00,283.72,284.52,280.93,281.08,26866.0,274.8637,275.6387,272.1608,272.3061,26866.0
2020-06-11 13:00:00,281.17,283.19,281.07,282.0,28201.0,272.3933,274.3503,272.2964,273.1974,28201.0
2020-06-11 13:30:00,281.89,282.41,280.81,281.65,34013.0,273.0908,273.5946,272.0445,272.8583,34013.0
2020-06-11 14:00:00,281.59,281.59,280.12,281.41,73003.0,272.8002,272.8002,271.3761,272.6258,73003.0
2020-06-11 14:30:00,281.38,281.45,278.07,278.75,64380.0,272.5967,272.6646,269.3901,270.0488,64380.0
2020-06-11 15:00:00,278.68,280.67,278.04,278.57,46624.0,269.981,271.9089,269.361,269.8745,46624.0
2020-06-11 15:30:00,278.58,280.45,277.72,277.86,205057.0,269.8842,271.6958,269.051,269.1866,205057.0
2020-06-12 09:30:00,283.95,287.04,283.48,285.13,85092.0,275.0865,278.0801,274.6312,276.2297,85092.0
2020-06-12 10:00:00,285.0,285.84,283.14,283.14,57180.0,276.1038,276.9175,274.3018,274.3018,57180.0
2020-06-12 10:30:00,283.34,283.9,279.79,279.91,51517.0,274.4956,275.0381,271.0564,271.1726,51517.0
2020-06-12 11:00:00,279.89,280.36,277.21,279.01,52635.0,271.1533,271.6086,268.5569,270.3007,52635.0
2020-06-12 11:30:00,278.92,281.65,277.85,281.65,37728.0,270.2135,272.8583,269.1769,272.8583,37728.0
2020-06-12 12:00:00,281.78,282.78,280.99,281.5,36213.0,272.9843,273.953,272.2189,272.713,36213.0
2020-06-12 12:30:00,281.78,281.78,280.02,281.34,28390.0,272.9843,272.9843,271.2792,272.558,28390.0
2020-06-12 13:00:00,281.51,281.51,278.29,279.03,32617.0,272.7227,272.7227,269.6032,270.3201,32617.0
2020-06-12 13:30:00,278.89,279.11,276.3,276.52,33489.0,270.1845,270.3976,267.6753,267.8885,33489.0
2020-06-12 14:00:00,276.06,278.48,275.95,277.75,37721.0,267.4428,269.7873,267.3362,269.0801,37721.0
2020-06-12 14:30:00,277.65,279.37,276.99,279.04,40680.0,268.9832,270.6495,268.3438,270.3298,40680.0
2020-06-12 15:00:00,279.17,280.68,278.06,278.51,31754.0,270.4557,271.9186,269.3804,269.8163,31754.0
2020-06-12 15:30:00,278.87,281.18,277.81,280.87,102242.0,270.1651,272.403,269.1382,272.1027,102242.0
2020-06-15 09:30:00,275.0,279.35,274.19,279.35,57438.0,266.4159,270.6301,265.6312,270.6301,57438.0
2020-06-15 10:00:00,279.01,281.24,278.53,279.59,37683.0,270.3007,272.4611,269.8357,270.8626,37683.0
2020-06-15 10:30:00,279.56,280.52,278.66,279.12,21346.0,270.8336,271.7636,269.9617,270.4073,21346.0
2020-06-15 11:00:00,279.13,280.81,279.13,279.83,28450.0,270.417,272.0445,270.417,271.0951,28450.0
2020-06-15 11:30:00,279.98,280.74,278.74,279.32,25798.0,271.2405,271.9767,270.0392,270.6011,25798.0
2020-06-15 12:00:00,279.34,280.6,279.34,280.05,19718.0,270.6204,271.8411,270.6204,271.3083,19718.0
2020-06-15 12:30:00,279.79,280.78,279.36,280.62,27743.0,271.0564,272.0155,270.6398,271.8605,27743.0
2020-06-15 13:00:00,280.57,281.67,280.44,280.94,53581.0,271.812,272.8777,271.6861,272.1705,53581.0
2020-06-15 13:30:00,281.04,281.33,280.39,280.74,29522.0,272.2674,272.5483,271.6377,271.9767,29522.0
2020-06-15 14:00:00,281.03,285.14,281.03,284.66,26935.0,272.2577,276.2394,272.2577,275.7744,26935.0
2020-06-15 14:30:00,284.8,285.01,283.37,284.27,23267.0,275.91,276.1134,274.5246,275.3965,23267.0
2020-06-15 15:00:00,284.14,284.86,282.94,283.06,25756.0,275.2706,275.9681,274.1081,274.2243,25756.0
2020-06-15 15:30:00,283.09,283.45,281.95,283.38,107871.0,274.2534,274.6021,273.149,274.5343,107871.0
2020-06-16 09:30:00,289.98,292.5,287.21,290.46,85416.0,280.9283,283.3696,278.2448,281.3933,85416.0
2020-06-16 10:00:00,290.57,293.27,289.79,293.26,37651.0,281.4999,284.1156,280.7442,284.1059,37651.0
2020-06-16 10:30:00,293.22,293.4,286.72,287.02,124872.0,284.0672,284.2415,277.7701,278.0607,124872.0
2020-06-16 11:00:00,286.56,289.64,285.42,288.65,53478.0,277.6151,280.5989,276.5106,279.6398,53478.0
2020-06-16 11:30:00,288.66,290.8,288.33,290.23,29398.0,279.6495,281.7227,279.3298,281.1705,29398.0
2020-06-16 12:00:00,290.28,290.47,289.12,290.09,25233.0,281.2189,281.403,280.0951,281.0349,25233.0
2020-06-16 12:30:00,290.22,291.8,290.02,291.27,34449.0,281.1608,282.6915,280.9671,282.178,34449.0
2020-06-16 13:00:00,291.22,291.49,289.97,289.97,28919.0,282.1296,282.3912,280.9186,280.9186,28919.0
2020-06-16 13:30:00,290.24,290.41,288.74,289.56,17814.0,281.1802,281.3449,279.727,280.5214,17814.0
2020-06-16 14:00:00,289.97,290.92,288.12,290.24,24655.0,280.9186,281.839,279.1264,281.1802,24655.0
2020-06-16 14:30:00,290.15,290.63,288.81,289.61,20162.0,281.093,281.558,279.7948,280.5699,20162.0
2020-06-16 15:00:00,289.52,289.72,287.47,288.8,24239.0,280.4827,280.6764,278.4967,279.7851,24239.0
2020-06-16 15:30:00,288.7,289.56,287.14,288.47,169722.0,279.6883,280.5214,278.177,279.4654,169722.0
2020-06-17 09:30:00,291.31,291.95,289.01,290.15,69111.0,282.2168,282.8368,279.9886,281.093,69111.0
2020-06-17 10:00:00,290.19,290.84,288.01,288.57,30624.0,281.1317,281.7615,279.0198,279.5623,30624.0
2020-06-17 10:30:00,288.09,290.14,287.86,289.98,43126.0,279.0973,281.0833,278.8745,280.9283,43126.0
2020-06-17 11:00:00,290.25,290.98,288.6,288.8,27052.0,281.1899,281.8971,279.5914,279.7851,27052.0
2020-06-17 11:30:00,288.83,289.48,288.07,288.99,23429.0,279.8142,280.4439,279.0779,279.9692,23429.0
2020-06-17 12:00:00,288.99,289.05,287.8,288.23,17698.0,279.9692,280.0273,278.8163,279.2329,17698.0
2020-06-17 12:30:00,288.45,289.74,288.36,289.42,30336.0,279.4461,280.6958,279.3589,280.3858,30336.0
2020-06-17 13:00:00,289.5,290.02,289.5,289.59,9898.0,280.4633,280.9671,280.4633,280.5505,9898.0
2020-06-17 13:30:00,289.68,289.92,289.56,289.56,9896.0,280.6377,280.8702,280.5214,280.5214,9896.0
2020-06-17 14:00:00,289.56,289.7,289.15,289.66,7646.0,280.5214,280.657,280.1242,280.6183,7646.0
2020-06-17 14:30:00,289.54,290.07,288.86,288.88,14641.0,280.502,281.0155,279.8433,279.8626,14641.0
2020-06-17 15:00:00,288.79,288.85,286.45,286.84,26354.0,279.7754,279.8336,277.5085,277.8863,26354.0
2020-06-17 15:30:00,286.91,287.51,285.97,286.48,153063.0,277.9541,278.5354,277.0435,277.5376,153063.0
2020-06-18 09:30:00,285.48,287.91,284.24,285.41,49188.0,276.5688,278.9229,275.3675,276.501,49188.0
2020-06-18 10:00:00,285.13,286.09,283.2,283.45,42612.0,276.2297,277.1597,274.3599,274.6021,42612.0
2020-06-18 10:30:00,283.53,285.12,283.0,284.83,42163.0,274.6796,276.22,274.1662,275.9391,42163.0
2020-06-18 11:00:00,284.84,285.27,284.16,284.75,62485.0,275.9487,276.3653,275.29,275.8616,62485.0
2020-06-18 11:30:00,284.73,284.81,282.9,283.45,41255.0,275.8422,275.9197,274.0693,274.6021,41255.0
2020-06-18 12:00:00,283.39,283.41,282.37,282.9,42901.0,274.544,274.5634,273.5558,274.0693,42901.0
2020-06-18 12:30:00,282.75,283.52,282.43,283.44,45630.0,273.924,274.6699,273.614,274.5924,45630.0
2020-06-18 13:00:00,283.5,285.38,283.48,285.13,39802.0,274.6506,276.4719,274.6312,276.2297,39802.0
2020-06-18 13:30:00,285.11,286.41,285.05,285.92,29065.0,276.2103,277.4697,276.1522,276.995,29065.0
2020-06-18 14:00:00,285.94,286.28,285.26,286.15,35660.0,277.0144,277.3438,276.3556,277.2179,35660.0
2020-06-18 14:30:00,286.25,286.58,285.56,285.56,26298.0,277.3147,277.6344,276.6463,276.6463,26298.0
2020-06-18 15:00:00,285.55,286.05,285.04,286.03,30683.0,276.6366,277.121,276.1425,277.1016,30683.0
2020-06-18 15:30:00,285.96,287.34,285.89,287.19,135003.0,277.0338,278.3707,276.966,278.2254,135003.0
2020-06-19 09:30:00,289.53,291.99,289.18,290.95,291787.0,280.4923,282.8756,280.1533,281.868,291787.0
2020-06-19 10:00:00,290.93,290.93,289.16,289.87,45260.0,281.8486,281.8486,280.1339,280.8217,45260.0
2020-06-19 10:30:00,289.96,290.53,289.31,289.83,142858.0,280.9089,281.4611,280.2792,280.783,142858.0
2020-06-19 11:00:00,289.83,291.46,289.79,291.46,88117.0,280.783,282.3621,280.7442,282.3621,88117.0
2020-06-19 11:30:00,291.49,291.65,290.23,290.23,39853.0,282.3912,282.5462,281.1705,281.1705,39853.0
2020-06-19 12:00:00,290.43,290.43,286.9,288.45,99129.0,281.3643,281.3643,277.9444,279.4461,99129.0
2020-06-19 12:30:00,288.32,289.35,287.47,289.23,56918.0,279.3201,280.318,278.4967,280.2017,56918.0
2020-06-19 13:00:00,289.22,289.23,286.73,286.77,42281.0,280.192,280.2017,277.7797,277.8185,42281.0
2020-06-19 13:30:00,286.68,288.38,286.45,287.74,96632.0,277.7313,279.3782,277.5085,278.7582,96632.0
2020-06-19 14:00:00,287.81,288.42,285.38,285.59,68370.0,278.826,279.417,276.4719,276.6753,68370.0
2020-06-19 14:30:00,285.45,287.3,285.27,287.01,49109.0,276.5397,278.332,276.3653,278.051,49109.0
2020-06-19 15:00:00,286.98,288.31,286.64,287.94,58223.0,278.0219,279.3104,277.6926,278.952,58223.0
2020-06-19 15:30:00,287.96,288.75,286.2,286.21,227844.0,278.9714,279.7367,277.2663,277.276,227844.0
2020-06-22 09:30:00,285.8,288.42,285.29,288.21,49484.0,276.8788,279.417,276.3847,279.2136,49484.0
2020-06-22 10:00:00,288.43,290.28,288.21,289.96,32436.0,279.4267,281.2189,279.2136,280.9089,32436.0
2020-06-22 10:30:00,290.07,292.0,289.48,290.12,73848.0,281.0155,282.8852,280.4439,281.0639,73848.0
2020-06-22 11:00:00,290.14,292.09,289.78,291.65,48076.0,281.0833,282.9724,280.7345,282.5462,48076.0
2020-06-22 11:30:00,291.47,292.5,291.02,292.41,19159.0,282.3718,283.3696,281.9358,283.2824,19159.0
2020-06-22 12:00:00,292.24,293.37,292.07,293.04,50994.0,283.1178,284.2125,282.9531,283.8928,50994.0
2020-06-22 12:30:00,293.04,293.5,292.56,292.56,26274.0,283.8928,284.3384,283.4278,283.4278,26274.0
2020-06-22 13:00:00,292.66,292.87,291.92,292.09,26753.0,283.5246,283.7281,282.8077,282.9724,26753.0
2020-06-22 13:30:00,292.03,293.39,291.81,293.21,29401.0,282.9143,284.2319,282.7012,284.0575,29401.0
2020-06-22 14:00:00,293.27,293.73,292.59,293.51,37405.0,284.1156,284.5612,283.4568,284.3481,37405.0
2020-06-22 14:30:00,293.34,293.67,292.95,293.53,26755.0,284.1834,284.5031,283.8056,284.3675,26755.0
2020-06-22 15:00:00,293.54,293.91,292.71,293.02,72253.0,284.3772,284.7356,283.5731,283.8734,72253.0
2020-06-22 15:30:00,293.16,294.2,292.97,294.12,175270.0,284.009,285.0166,283.825,284.9391,175270.0
2020-06-23 09:30:00,294.75,295.68,292.46,294.85,67939.0,285.5494,286.4504,283.3309,285.6463,67939.0
2020-06-23 10:00:00,294.97,295.26,293.2,294.81,44272.0,285.7625,286.0435,284.0478,285.6075,44272.0
2020-06-23 10:30:00,294.9,295.07,293.4,294.53,32520.0,285.6947,285.8594,284.2415,285.3363,32520.0
2020-06-23 11:00:00,294.43,296.46,294.09,296.17,38741.0,285.2394,287.206,284.91,286.9251,38741.0
2020-06-23 11:30:00,296.27,296.28,294.99,295.79,21889.0,287.022,287.0316,285.7819,286.5569,21889.0
2020-06-23 12:00:00,295.89,296.49,295.31,296.28,35577.0,286.6538,287.2351,286.0919,287.0316,35577.0
2020-06-23 12:30:00,296.32,296.34,295.39,295.67,34308.0,287.0704,287.0898,286.1694,286.4407,34308.0
2020-06-23 13:00:00,295.74,296.27,295.61,296.13,12157.0,286.5085,287.022,286.3826,286.8863,12157.0
2020-06-23 13:30:00,296.12,296.32,295.64,295.97,20632.0,286.8766,287.0704,286.4116,286.7313,20632.0
2020-06-23 14:00:00,295.97,295.97,294.52,294.6,24698.0,286.7313,286.7313,285.3266,285.4041,24698.0
2020-06-23 14:30:00,294.7,295.33,293.98,294.6,23389.0,285.501,286.1113,284.8034,285.4041,23389.0
2020-06-23 15:00:00,294.47,294.62,293.17,293.23,34868.0,285.2781,285.4235,284.0187,284.0769,34868.0
2020-06-23 15:30:00,293.16,294.32,292.44,293.84,108289.0,284.009,285.1328,283.3115,284.6678,108289.0
2020-06-24 09:30:00,291.44,296.0,291.28,291.8,64163.0,282.3427,286.7604,282.1877,282.6915,64163.0
2020-06-24 10:00:00,291.88,292.1,290.49,290.9,41979.0,282.769,282.9821,281.4224,281.8196,41979.0
2020-06-24 10:30:00,290.8,290.8,287.34,288.56,47659.0,281.7227,281.7227,278.3707,279.5526,47659.0
2020-06-24 11:00:00,288.58,289.14,286.29,287.41,35086.0,279.572,280.1145,277.3535,278.4385,35086.0
2020-06-24 11:30:00,287.3,287.59,284.55,286.1,22313.0,278.332,278.6129,275.6678,277.1694,22313.0
2020-06-24 12:00:00,286.74,287.06,285.19,286.76,18269.0,277.7894,278.0994,276.2878,277.8088,18269.0
2020-06-24 12:30:00,286.59,287.63,286.16,287.63,12828.0,277.6441,278.6517,277.2275,278.6517,12828.0
2020-06-24 13:00:00,287.73,287.96,286.4,286.54,20763.0,278.7485,278.9714,277.4601,277.5957,20763.0
2020-06-24 13:30:00,286.44,286.44,285.36,285.89,15618.0,277.4988,277.4988,276.4525,276.966,15618.0
2020-06-24 14:00:00,286.05,286.05,284.2,285.51,18603.0,277.121,277.121,275.3287,276.5978,18603.0
2020-06-24 14:30:00,285.49,286.03,284.7,284.78,25791.0,276.5785,277.1016,275.8131,275.8906,25791.0
2020-06-24 15:00:00,284.97,287.59,284.97,286.75,23983.0,276.0747,278.6129,276.0747,277.7991,23983.0
2020-06-24 15:30:00,286.92,287.03,285.53,285.84,126211.0,277.9638,278.0704,276.6172,276.9175,126211.0
2020-06-25 09:30:00,286.38,287.77,281.98,283.36,42388.0,277.4407,278.7873,273.178,274.5149,42388.0
2020-06-25 10:00:00,283.38,284.69,282.72,283.74,32982.0,274.5343,275.8034,273.8949,274.8831,32982.0
2020-06-25 10:30:00,283.94,285.66,283.78,285.2,36895.0,275.0768,276.7431,274.9218,276.2975,36895.0
2020-06-25 11:00:00,285.0,286.31,283.87,285.93,18043.0,276.1038,277.3729,275.009,277.0047,18043.0
2020-06-25 11:30:00,285.99,286.6,284.72,286.6,21111.0,277.0628,277.6538,275.8325,277.6538,21111.0
2020-06-25 12:00:00,286.82,288.5,286.82,288.5,24181.0,277.8669,279.4945,277.8669,279.4945,24181.0
2020-06-25 12:30:00,288.63,288.82,287.4,288.43,22034.0,279.6204,279.8045,278.4288,279.4267,22034.0
2020-06-25 13:00:00,288.35,288.65,287.63,287.82,18174.0,279.3492,279.6398,278.6517,278.8357,18174.0
2020-06-25 13:30:00,287.77,288.56,287.33,288.39,19111.0,278.7873,279.5526,278.361,279.3879,19111.0
2020-06-25 14:00:00,288.37,288.37,286.76,286.94,20164.0,279.3686,279.3686,277.8088,277.9832,20164.0
2020-06-25 14:30:00,286.92,286.93,285.5,285.88,34489.0,277.9638,277.9735,276.5881,276.9563,34489.0
2020-06-25 15:00:00,285.72,288.12,285.63,287.78,30405.0,276.8013,279.1264,276.7141,278.797,30405.0
2020-06-25 15:30:00,287.87,289.34,287.46,288.74,70802.0,278.8842,280.3083,278.487,279.727,70802.0
2020-06-26 09:30:00,286.5,290.0,286.0,287.61,56323.0,277.5569,280.9477,277.0725,278.6323,56323.0
2020-06-26 10:00:00,287.74,288.54,285.0,286.32,36625.0,278.7582,279.5333,276.1038,277.3825,36625.0
2020-06-26 10:30:00,286.07,286.66,283.92,284.72,22649.0,277.1404,277.7119,275.0575,275.8325,22649.0
2020-06-26 11:00:00,284.77,287.11,284.77,286.6,34460.0,275.8809,278.1479,275.8809,277.6538,34460.0
2020-06-26 11:30:00,286.65,288.23,286.35,288.01,22500.0,277.7022,279.2329,277.4116,279.0198,22500.0
2020-06-26 12:00:00,287.72,288.08,285.28,286.57,28283.0,278.7388,279.0876,276.375,277.6247,28283.0
2020-06-26 12:30:00,286.57,286.89,285.4,286.88,21907.0,277.6247,277.9348,276.4913,277.9251,21907.0
2020-06-26 13:00:00,286.73,288.24,286.71,288.13,25698.0,277.7797,279.2426,277.7604,279.136,25698.0
2020-06-26 13:30:00,288.04,288.73,287.43,287.8,31793.0,279.0489,279.7173,278.4579,278.8163,31793.0
2020-06-26 14:00:00,287.72,288.95,287.45,287.79,36499.0,278.7388,279.9305,278.4773,278.8067,36499.0
2020-06-26 14:30:00,287.67,287.69,286.36,287.18,24316.0,278.6904,278.7098,277.4213,278.2157,24316.0
2020-06-26 15:00:00,287.18,287.79,286.86,287.75,35554.0,278.2157,278.8067,277.9057,278.7679,35554.0
2020-06-26 15:30:00,287.66,288.92,285.75,286.49,163998.0,278.6807,279.9014,276.8303,277.5472,163998.0
2020-06-29 09:30:00,285.81,286.45,281.75,283.72,61526.0,276.8885,277.5085,272.9552,274.8637,61526.0
2020-06-29 10:00:00,284.21,286.68,283.25,286.13,38988.0,275.3384,277.7313,274.4084,277.1985,38988.0
2020-06-29 10:30:00,286.14,287.31,286.09,286.23,33997.0,277.2082,278.3416,277.1597,277.2954,33997.0
2020-06-29 11:00:00,286.25,288.27,285.74,288.19,44373.0,277.3147,279.2717,276.8207,279.1942,44373.0
2020-06-29 11:30:00,288.18,289.24,287.79,289.19,49205.0,279.1845,280.2114,278.8067,280.163,49205.0
2020-06-29 12:00:00,289.29,289.78,288.66,288.66,65322.0,280.2598,280.7345,279.6495,279.6495,65322.0
2020-06-29 12:30:00,288.81,289.51,288.7,289.03,42543.0,279.7948,280.473,279.6883,280.008,42543.0
2020-06-29 13:00:00,289.24,289.24,288.04,288.12,16019.0,280.2114,280.2114,279.0489,279.1264,16019.0
2020-06-29 13:30:00,288.17,289.11,287.61,288.6,21590.0,279.1748,280.0855,278.6323,279.5914,21590.0
2020-06-29 14:00:00,288.73,288.83,286.88,286.88,15777.0,279.7173,279.8142,277.9251,277.9251,15777.0
2020-06-29 14:30:00,287.04,287.35,286.43,286.83,18707.0,278.0801,278.3804,277.4891,277.8766,18707.0
2020-06-29 15:00:00,286.68,287.35,286.06,287.04,29938.0,277.7313,278.3804,277.1307,278.0801,29938.0
2020-06-29 15:30:00,287.07,288.16,286.29,288.16,81714.0,278.1091,279.1651,277.3535,279.1651,81714.0
2020-06-30 09:30:00,289.15,290.57,288.0,290.38,57756.0,280.1242,281.4999,279.0101,281.3158,57756.0
2020-06-30 10:00:00,289.99,293.15,289.72,292.34,45434.0,280.938,283.9993,280.6764,283.2146,45434.0
2020-06-30 10:30:00,292.42,293.71,292.01,293.47,44087.0,283.2921,284.5419,282.8949,284.3094,44087.0
2020-06-30 11:00:00,293.44,294.1,293.05,293.21,30945.0,284.2803,284.9197,283.9025,284.0575,30945.0
2020-06-30 11:30:00,293.21,293.6,292.46,292.84,26223.0,284.0575,284.4353,283.3309,283.699,26223.0
2020-06-30 12:00:00,292.96,293.92,292.42,293.68,21922.0,283.8153,284.7453,283.2921,284.5128,21922.0
2020-06-30 12:30:00,293.64,294.03,293.1,293.79,29493.0,284.4741,284.8519,283.9509,284.6194,29493.0
2020-06-30 13:00:00,293.78,294.37,293.1,293.22,21007.0,284.6097,285.1813,283.9509,284.0672,21007.0
2020-06-30 13:30:00,293.19,293.66,292.38,293.11,35661.0,284.0381,284.4934,283.2534,283.9606,35661.0
2020-06-30 14:00:00,293.04,293.52,292.25,293.43,31725.0,283.8928,284.3578,283.1274,284.2706,31725.0
2020-06-30 14:30:00,293.42,293.79,293.21,293.78,31125.0,284.2609,284.6194,284.0575,284.6097,31125.0
2020-06-30 15:00:00,293.75,294.63,293.16,294.46,55324.0,284.5806,285.4332,284.009,285.2685,55324.0
2020-06-30 15:30:00,294.41,297.92,294.15,296.28,244809.0,285.22,288.6205,284.9681,287.0316,244809.0
2020-07-01 09:30:00,297.41,300.89,297.02,299.8,170298.0,288.1264,291.4977,287.7485,290.4418,170298.0
2020-07-01 10:00:00,299.93,301.96,299.9,301.89,57819.0,290.5677,292.5343,290.5386,292.4665,57819.0
2020-07-01 10:30:00,301.84,302.93,301.35,301.64,63444.0,292.4181,293.4741,291.9434,292.2243,63444.0
2020-07-01 11:00:00,301.78,303.16,301.27,301.3,60989.0,292.36,293.6969,291.8659,291.8949,60989.0
2020-07-01 11:30:00,301.37,302.56,300.05,302.49,45492.0,291.9628,293.1156,290.684,293.0478,45492.0
2020-07-01 12:00:00,302.39,303.2,301.74,301.88,71367.0,292.9509,293.7356,292.3212,292.4568,71367.0
2020-07-01 12:30:00,301.89,302.41,300.66,301.23,48541.0,292.4665,292.9703,291.2749,291.8271,48541.0
2020-07-01 13:00:00,301.33,301.4,300.11,301.15,34156.0,291.924,291.9918,290.7421,291.7496,34156.0
2020-07-01 13:30:00,301.15,302.43,301.13,302.4,51092.0,291.7496,292.9897,291.7303,292.9606,51092.0
2020-07-01 14:00:00,302.34,303.0,301.74,302.27,36933.0,292.9025,293.5419,292.3212,292.8347,36933.0
2020-07-01 14:30:00,302.43,302.65,301.79,302.41,44524.0,292.9897,293.2028,292.3697,292.9703,44524.0
2020-07-01 15:00:00,302.46,304.9,302.17,304.54,63499.0,293.0187,295.3826,292.7378,295.0338,63499.0
2020-07-01 15:30:00,304.54,304.92,302.36,302.44,203090.0,295.0338,295.402,292.9219,292.9994,203090.0
2020-07-02 09:30:00,304.85,306.48,303.25,303.55,75394.0,295.3341,296.9133,293.7841,294.0747,75394.0
2020-07-02 10:00:00,303.71,304.25,303.14,303.55,40807.0,294.2297,294.7529,293.6775,294.0747,40807.0
2020-07-02 10:30:00,303.49,304.75,303.11,304.49,37557.0,294.0166,295.2373,293.6484,294.9854,37557.0
2020-07-02 11:00:00,304.74,305.01,303.28,303.31,32620.0,295.2276,295.4891,293.8131,293.8422,32620.0
2020-07-02 11:30:00,303.46,304.98,303.32,304.87,17345.0,293.9875,295.4601,293.8519,295.3535,17345.0
2020-07-02 12:00:00,304.83,305.68,304.39,305.45,27357.0,295.3148,296.1382,294.8885,295.9154,27357.0
2020-07-02 12:30:00,305.38,305.68,304.25,304.42,21603.0,295.8476,296.1382,294.7529,294.9176,21603.0
2020-07-02 13:00:00,304.38,305.49,304.24,305.22,48452.0,294.8788,295.9542,294.7432,295.6926,48452.0
2020-07-02 13:30:00,305.24,305.48,304.63,304.93,19368.0,295.712,295.9445,295.121,295.4116,19368.0
2020-07-02 14:00:00,304.89,307.78,304.66,306.7,102657.0,295.3729,298.1727,295.1501,297.1264,102657.0
2020-07-02 14:30:00,306.77,307.36,306.19,306.48,36196.0,297.1942,297.7658,296.6323,296.9133,36196.0
2020-07-02 15:00:00,306.45,306.61,305.93,306.17,31216.0,296.8842,297.0392,296.3804,296.6129,31216.0
2020-07-02 15:30:00,306.16,306.6,303.97,305.05,199037.0,296.6032,297.0295,294.4816,295.5279,199037.0
2020-07-06 09:30:00,308.0,311.37,308.0,310.65,89440.0,298.3858,301.6506,298.3858,300.9531,89440.0
2020-07-06 10:00:00,310.91,313.19,310.49,311.88,65959.0,301.205,303.4138,300.7981,302.1447,65959.0
2020-07-06 10:30:00,311.36,313.57,311.05,313.23,42472.0,301.6409,303.7819,301.3406,303.4526,42472.0
2020-07-06 11:00:00,313.12,313.78,312.34,313.5,53241.0,303.346,303.9854,302.5903,303.7141,53241.0
2020-07-06 11:30:00,313.5,314.14,311.72,312.05,48164.0,303.7141,304.3341,301.9897,302.3094,48164.0
2020-07-06 12:00:00,312.05,312.84,310.95,311.2,36194.0,302.3094,303.0747,301.2437,301.4859,36194.0
2020-07-06 12:30:00,311.16,312.4,311.06,311.96,18356.0,301.4472,302.6485,301.3503,302.2222,18356.0
2020-07-06 13:00:00,312.02,312.23,310.55,310.97,26748.0,302.2803,302.4838,300.8562,301.2631,26748.0
2020-07-06 13:30:00,311.06,311.35,309.77,309.89,20483.0,301.3503,301.6312,300.1006,300.2168,20483.0
2020-07-06 14:00:00,309.84,309.88,308.47,309.62,28058.0,300.1684,300.2071,298.8411,299.9552,28058.0
2020-07-06 14:30:00,309.54,310.23,309.02,309.31,27349.0,299.8777,300.5462,299.374,299.6549,27349.0
2020-07-06 15:00:00,309.13,310.15,308.43,310.1,49463.0,299.4805,300.4687,298.8024,300.4203,49463.0
2020-07-06 15:30:00,310.13,310.19,308.84,309.9,97362.0,300.4493,300.5074,299.1996,300.2265,97362.0
2020-07-07 09:30:00,309.36,310.74,308.04,309.63,72617.0,299.7034,301.0403,298.4246,299.9649,72617.0
2020-07-07 10:00:00,309.68,312.74,309.68,312.14,59650.0,300.0134,302.9778,300.0134,302.3966,59650.0
2020-07-07 10:30:00,312.23,313.64,312.07,313.34,35627.0,302.4838,303.8498,302.3288,303.5591,35627.0
2020-07-07 11:00:00,313.37,314.73,313.34,313.39,35198.0,303.5882,304.9057,303.5591,303.6076,35198.0
2020-07-07 11:30:00,313.34,313.95,312.67,313.48,22993.0,303.5591,304.1501,302.91,303.6948,22993.0
2020-07-07 12:00:00,313.6,313.91,312.2,312.54,27798.0,303.811,304.1113,302.4547,302.7841,27798.0
2020-07-07 12:30:00,312.14,312.82,312.07,312.7,26012.0,302.3966,303.0554,302.3288,302.9391,26012.0
2020-07-07 13:00:00,312.5,312.54,311.06,311.78,21258.0,302.7453,302.7841,301.3503,302.0478,21258.0
2020-07-07 13:30:00,311.58,311.87,310.75,311.01,15427.0,301.8541,302.135,301.05,301.3019,15427.0
2020-07-07 14:00:00,311.09,311.49,310.43,310.48,12934.0,301.3794,301.7669,300.74,300.7884,12934.0
2020-07-07 14:30:00,310.35,310.71,310.04,310.4,32292.0,300.6625,301.0112,300.3621,300.7109,32292.0
2020-07-07 15:00:00,310.37,310.44,309.21,309.99,33872.0,300.6818,300.7496,299.558,300.3137,33872.0
2020-07-07 15:30:00,310.05,310.29,307.19,307.92,193012.0,300.3718,300.6043,297.6011,298.3083,193012.0
2020-07-08 09:30:00,310.54,312.07,309.79,311.72,34376.0,300.8465,302.3288,300.1199,301.9897,34376.0
2020-07-08 10:00:00,311.34,311.72,309.93,309.93,27695.0,301.6216,301.9897,300.2556,300.2556,27695.0
2020-07-08 10:30:00,309.94,311.26,309.94,311.2,34909.0,300.2653,301.544,300.2653,301.4859,34909.0
2020-07-08 11:00:00,311.01,311.13,308.0,308.68,27203.0,301.3019,301.4181,298.3858,299.0446,27203.0
2020-07-08 11:30:00,308.78,310.5,308.7,309.97,22778.0,299.1415,300.8078,299.064,300.2943,22778.0
2020-07-08 12:00:00,310.19,310.25,309.09,309.34,28290.0,300.5074,300.5656,299.4418,299.684,28290.0
2020-07-08 12:30:00,309.4,309.68,308.48,309.58,18669.0,299.7421,300.0134,298.8508,299.9165,18669.0
2020-07-08 13:00:00,309.54,309.6,307.86,308.36,15689.0,299.8777,299.9359,298.2502,298.7346,15689.0
2020-07-08 13:30:00,308.38,309.02,307.87,308.36,19752.0,298.7539,299.374,298.2599,298.7346,19752.0
2020-07-08 14:00:00,308.34,308.8,307.77,308.75,23496.0,298.7152,299.1608,298.163,299.1124,23496.0
2020-07-08 14:30:00,308.73,309.19,308.24,309.14,35448.0,299.093,299.5387,298.6183,299.4902,35448.0
2020-07-08 15:00:00,309.27,310.09,309.27,309.56,40551.0,299.6162,300.4106,299.6162,299.8971,40551.0
2020-07-08 15:30:00,309.6,310.77,309.03,310.62,90314.0,299.9359,301.0693,299.3837,300.924,90314.0
2020-07-09 09:30:00,309.72,311.0,308.3,309.7,64359.0,300.5686,301.8108,299.1906,300.5492,64359.0
2020-07-09 10:00:00,309.78,310.85,308.15,308.41,54716.0,300.6268,301.6652,299.045,299.2973,54716.0
2020-07-09 10:30:00,308.42,308.48,304.76,304.91,48577.0,299.307,299.3652,295.7551,295.9007,48577.0
2020-07-09 11:00:00,304.88,306.07,303.95,304.43,37523.0,295.8716,297.0264,294.9691,295.4349,37523.0
2020-07-09 11:30:00,304.87,306.3,304.54,306.3,28437.0,295.8619,297.2496,295.5416,297.2496,28437.0
2020-07-09 12:00:00,306.01,306.88,305.7,306.09,47694.0,296.9682,297.8125,296.6674,297.0459,47694.0
2020-07-09 12:30:00,306.15,307.5,306.02,306.88,20310.0,297.1041,298.4142,296.9779,297.8125,20310.0
2020-07-09 13:00:00,306.78,308.02,306.69,307.43,28776.0,297.7155,298.9188,297.6281,298.3463,28776.0
2020-07-09 13:30:00,307.43,307.86,306.61,306.79,11648.0,298.3463,298.7636,297.5505,297.7252,11648.0
2020-07-09 14:00:00,306.66,308.06,306.58,308.03,23045.0,297.599,298.9576,297.5214,298.9285,23045.0
2020-07-09 14:30:00,307.92,308.4,307.31,308.36,18145.0,298.8218,299.2876,298.2298,299.2488,18145.0
2020-07-09 15:00:00,308.25,308.62,306.99,307.21,32715.0,299.142,299.5011,297.9193,298.1328,32715.0
2020-07-09 15:30:00,307.19,308.4,306.37,307.97,97541.0,298.1133,299.2876,297.3176,298.8703,97541.0
2020-07-10 09:30:00,307.93,308.64,303.71,304.29,38182.0,298.8315,299.5205,294.7362,295.299,38182.0
2020-07-10 10:00:00,304.16,306.52,302.99,306.38,27603.0,295.1729,297.4631,294.0374,297.3273,27603.0
2020-07-10 10:30:00,306.08,306.75,305.13,305.63,32114.0,297.0361,297.6863,296.1142,296.5994,32114.0
2020-07-10 11:00:00,305.64,305.65,304.76,305.07,21958.0,296.6091,296.6189,295.7551,296.056,21958.0
2020-07-10 11:30:00,304.97,306.63,304.83,306.25,19922.0,295.9589,297.5699,295.8231,297.2011,19922.0
2020-07-10 12:00:00,306.34,307.23,306.11,306.38,48507.0,297.2885,298.1522,297.0653,297.3273,48507.0
2020-07-10 12:30:00,306.4,306.97,305.95,306.04,18036.0,297.3467,297.8998,296.91,296.9973,18036.0
2020-07-10 13:00:00,306.09,307.23,305.98,306.94,11148.0,297.0459,298.1522,296.9391,297.8707,11148.0
2020-07-10 13:30:00,306.97,307.27,306.68,306.86,25837.0,297.8998,298.191,297.6184,297.7931,25837.0
2020-07-10 14:00:00,306.9,307.13,306.65,306.94,18509.0,297.8319,298.0551,297.5893,297.8707,18509.0
2020-07-10 14:30:00,307.02,307.61,306.96,307.22,25313.0,297.9484,298.5209,297.8901,298.1425,25313.0
2020-07-10 15:00:00,307.01,307.23,306.57,306.58,34518.0,297.9387,298.1522,297.5117,297.5214,34518.0
2020-07-10 15:30:00,306.57,307.83,306.16,307.74,93607.0,297.5117,298.7344,297.1138,298.6471,93607.0
2020-07-13 09:30:00,309.0,309.0,305.56,305.57,40837.0,299.8699,299.8699,296.5315,296.5412,40837.0
2020-07-13 10:00:00,305.5,306.33,304.84,305.72,23659.0,296.4733,297.2788,295.8328,296.6868,23659.0
2020-07-13 10:30:00,305.49,306.93,305.17,306.88,12920.0,296.4636,297.861,296.153,297.8125,12920.0
2020-07-13 11:00:00,306.87,309.49,306.75,309.09,28008.0,297.8028,300.3454,297.6863,299.9572,28008.0
2020-07-13 11:30:00,309.25,310.34,308.94,310.33,32391.0,300.1125,301.1703,299.8116,301.1606,32391.0
2020-07-13 12:00:00,310.41,311.23,310.21,311.02,23977.0,301.2382,302.034,301.0441,301.8302,23977.0
2020-07-13 12:30:00,311.07,311.07,309.54,309.54,22035.0,301.8787,301.8787,300.3939,300.3939,22035.0
2020-07-13 13:00:00,309.58,310.79,309.58,310.57,15546.0,300.4327,301.607,300.4327,301.3935,15546.0
2020-07-13 13:30:00,310.62,310.63,309.16,309.16,16099.0,301.442,301.4517,300.0251,300.0251,16099.0
2020-07-13 14:00:00,309.22,309.38,306.11,306.11,21467.0,300.0834,300.2386,297.0653,297.0653,21467.0
2020-07-13 14:30:00,305.87,307.96,305.52,307.41,26828.0,296.8324,298.8606,296.4927,298.3268,26828.0
2020-07-13 15:00:00,307.29,307.29,302.43,302.75,38814.0,298.2104,298.2104,293.494,293.8045,38814.0
2020-07-13 15:30:00,302.73,302.8,296.98,297.0,293005.0,293.7851,293.8531,288.205,288.2244,293005.0
2020-07-14 09:30:00,294.7,294.71,287.3,289.01,157678.0,285.9924,286.0021,278.811,280.4705,157678.0
2020-07-14 10:00:00,289.0,289.75,285.72,287.15,118367.0,280.4608,281.1887,277.2777,278.6655,118367.0
2020-07-14 10:30:00,287.0,288.68,285.8,285.81,166409.0,278.5199,280.1503,277.3554,277.3651,166409.0
2020-07-14 11:00:00,285.82,287.11,285.03,286.61,81339.0,277.3748,278.6267,276.6081,278.1414,81339.0
2020-07-14 11:30:00,286.55,287.31,285.95,286.34,93229.0,278.0832,278.8207,277.5009,277.8794,93229.0
2020-07-14 12:00:00,286.46,287.32,286.07,286.63,113747.0,277.9959,278.8305,277.6174,278.1608,113747.0
2020-07-14 12:30:00,286.67,287.14,285.46,285.46,73866.0,278.1997,278.6558,277.0254,277.0254,73866.0
2020-07-14 13:00:00,285.55,286.19,284.67,285.94,50521.0,277.1128,277.7338,276.2588,277.4912,50521.0
2020-07-14 13:30:00,285.99,286.98,285.82,286.44,80148.0,277.5398,278.5005,277.3748,277.9765,80148.0
2020-07-14 14:00:00,286.5,287.14,285.83,286.4,91023.0,278.0347,278.6558,277.3845,277.9376,91023.0
2020-07-14 14:30:00,286.52,286.61,284.77,284.86,91835.0,278.0541,278.1414,276.3558,276.4431,91835.0
2020-07-14 15:00:00,284.9,285.01,281.48,284.59,160748.0,276.482,276.5887,273.163,276.1811,160748.0
2020-07-14 15:30:00,284.68,285.98,280.99,285.39,605024.0,276.2685,277.53,272.6875,276.9575,605024.0
2020-07-15 09:30:00,288.22,288.31,284.77,285.8,100328.0,279.7039,279.7912,276.3558,277.3554,100328.0
2020-07-15 10:00:00,286.04,289.0,286.04,288.49,77423.0,277.5883,280.4608,277.5883,279.9659,77423.0
2020-07-15 10:30:00,288.71,290.88,288.44,289.57,60475.0,280.1794,282.2853,279.9174,281.014,60475.0
2020-07-15 11:00:00,289.73,289.73,287.53,289.11,54933.0,281.1692,281.1692,279.0342,280.5676,54933.0
2020-07-15 11:30:00,289.07,289.64,285.56,285.56,44660.0,280.5287,281.0819,277.1225,277.1225,44660.0
2020-07-15 12:00:00,285.56,287.29,285.07,287.27,42116.0,277.1225,278.8013,276.6469,278.7819,42116.0
2020-07-15 12:30:00,287.2,288.54,286.36,288.44,32408.0,278.714,280.0144,277.8988,279.9174,32408.0
2020-07-15 13:00:00,288.43,288.43,286.48,286.79,103017.0,279.9077,279.9077,278.0153,278.3161,103017.0
2020-07-15 13:30:00,286.79,287.97,286.74,287.44,26560.0,278.3161,279.4612,278.2676,278.9469,26560.0
2020-07-15 14:00:00,287.3,289.57,287.11,289.57,47876.0,278.811,281.014,278.6267,281.014,47876.0
2020-07-15 14:30:00,289.49,290.07,288.55,288.93,48792.0,280.9363,281.4992,280.0241,280.3929,48792.0
2020-07-15 15:00:00,288.85,289.25,287.51,288.51,54238.0,280.3152,280.7034,279.0148,279.9853,54238.0
2020-07-15 15:30:00,288.55,290.11,288.22,290.03,181935.0,280.0241,281.538,279.7039,281.4604,181935.0
2020-07-16 09:30:00,287.93,288.41,284.86,284.91,70703.0,279.4224,279.8882,276.4431,276.4917,70703.0
2020-07-16 10:00:00,284.87,285.29,283.37,284.01,45115.0,276.4528,276.8604,274.9972,275.6183,45115.0
2020-07-16 10:30:00,284.04,284.38,282.5,282.63,54171.0,275.6474,275.9773,274.1529,274.279,54171.0
2020-07-16 11:00:00,282.69,282.7,281.19,281.63,70679.0,274.3373,274.347,272.8816,273.3086,70679.0
2020-07-16 11:30:00,281.66,282.25,281.28,282.19,44180.0,273.3377,273.9103,272.9689,273.852,44180.0
2020-07-16 12:00:00,282.43,282.79,281.46,281.65,38059.0,274.0849,274.4343,273.1436,273.328,38059.0
2020-07-16 12:30:00,281.64,282.54,281.61,281.7,38531.0,273.3183,274.1917,273.2892,273.3765,38531.0
2020-07-16 13:00:00,281.86,283.47,281.82,283.4,29812.0,273.5318,275.0942,273.493,275.0263,29812.0
2020-07-16 13:30:00,283.4,283.8,282.85,283.27,24547.0,275.0263,275.4145,274.4925,274.9001,24547.0
2020-07-16 14:00:00,283.18,284.88,283.18,284.66,88135.0,274.8128,276.4625,274.8128,276.2491,88135.0
2020-07-16 14:30:00,284.86,285.33,283.51,283.51,33867.0,276.4431,276.8993,275.133,275.133,33867.0
2020-07-16 15:00:00,283.66,285.14,283.42,285.14,25137.0,275.2786,276.7149,275.0457,276.7149,25137.0
2020-07-16 15:30:00,285.02,285.84,284.67,285.79,118590.0,276.5984,277.3942,276.2588,277.3457,118590.0
2020-07-17 09:30:00,287.93,288.0,285.04,286.57,105162.0,279.4224,279.4904,276.6178,278.1026,105162.0
2020-07-17 10:00:00,286.54,286.98,284.81,284.93,30564.0,278.0735,278.5005,276.3946,276.5111,30564.0
2020-07-17 10:30:00,285.07,286.52,284.59,286.43,25368.0,276.6469,278.0541,276.1811,277.9668,25368.0
2020-07-17 11:00:00,286.32,287.72,286.28,287.4,22566.0,277.86,279.2186,277.8212,278.9081,22566.0
2020-07-17 11:30:00,287.45,287.54,286.46,287.46,23276.0,278.9566,279.044,277.9959,278.9663,23276.0
2020-07-17 12:00:00,287.33,288.76,287.27,288.04,28860.0,278.8402,280.2279,278.7819,279.5292,28860.0
2020-07-17 12:30:00,288.11,288.3,287.8,287.97,10453.0,279.5971,279.7815,279.2963,279.4612,10453.0
2020-07-17 13:00:00,288.06,288.42,287.78,288.3,13642.0,279.5486,279.898,279.2769,279.7815,13642.0
2020-07-17 13:30:00,288.29,288.39,287.82,287.95,11654.0,279.7718,279.8688,279.3157,279.4418,11654.0
2020-07-17 14:00:00,287.97,290.03,287.97,289.9,29044.0,279.4612,281.4604,279.4612,281.3342,29044.0
2020-07-17 14:30:00,289.88,290.17,289.4,289.81,20230.0,281.3148,281.5962,280.849,281.2469,20230.0
2020-07-17 15:00:00,289.64,290.42,289.09,290.32,32742.0,281.0819,281.8389,280.5482,281.7418,32742.0
2020-07-17 15:30:00,290.32,290.42,289.19,289.26,135543.0,281.7418,281.8389,280.6452,280.7131,135543.0
2020-07-20 09:30:00,289.5,291.27,289.01,290.16,75581.0,280.946,282.6637,280.4705,281.5865,75581.0
2020-07-20 10:00:00,290.32,294.19,289.83,293.87,29631.0,281.7418,285.4975,281.2663,285.1869,29631.0
2020-07-20 10:30:00,293.95,295.52,293.66,294.61,30660.0,285.2646,286.7882,284.9831,285.9051,30660.0
2020-07-20 11:00:00,294.62,294.89,293.37,294.89,23502.0,285.9148,286.1768,284.7017,286.1768,23502.0
2020-07-20 11:30:00,294.79,295.75,294.7,295.67,19206.0,286.0797,287.0114,285.9924,286.9337,19206.0
2020-07-20 12:00:00,295.74,296.86,295.37,296.29,26335.0,287.0017,288.0886,286.6426,287.5354,26335.0
2020-07-20 12:30:00,296.29,296.89,295.71,296.89,28855.0,287.5354,288.1177,286.9726,288.1177,28855.0
2020-07-20 13:00:00,297.0,297.42,296.66,297.19,20781.0,288.2244,288.632,287.8945,288.4088,20781.0
2020-07-20 13:30:00,297.21,297.45,296.37,297.17,24568.0,288.4282,288.6611,287.6131,288.3894,24568.0
2020-07-20 14:00:00,297.14,297.85,296.95,297.63,24819.0,288.3603,289.0493,288.1759,288.8358,24819.0
2020-07-20 14:30:00,297.6,298.85,297.54,298.55,28992.0,288.8067,290.0198,288.7485,289.7286,28992.0
2020-07-20 15:00:00,298.59,299.12,298.17,299.05,43617.0,289.7675,290.2818,289.3599,290.2139,43617.0
2020-07-20 15:30:00,299.06,300.41,298.48,298.6,166941.0,290.2236,291.5337,289.6607,289.7772,166941.0
2020-07-21 09:30:00,299.42,299.64,297.12,298.95,63139.0,290.5729,290.7864,288.3409,290.1168,63139.0
2020-07-21 10:00:00,298.45,299.93,297.99,299.01,26756.0,289.6316,291.0679,289.1852,290.175,26756.0
2020-07-21 10:30:00,298.96,300.13,298.81,299.69,31595.0,290.1265,291.262,289.981,290.835,31595.0
2020-07-21 11:00:00,299.63,300.71,298.87,300.08,29602.0,290.7767,291.8248,290.0392,291.2134,29602.0
2020-07-21 11:30:00,300.12,300.4,298.28,298.6,30640.0,291.2522,291.524,289.4666,289.7772,30640.0
2020-07-21 12:00:00,298.7,298.71,297.44,297.94,23445.0,289.8742,289.8839,288.6514,289.1367,23445.0
2020-07-21 12:30:00,297.84,299.0,297.73,298.98,14199.0,289.0396,290.1653,288.9329,290.1459,14199.0
2020-07-21 13:00:00,298.83,299.39,297.99,299.21,19048.0,290.0004,290.5438,289.1852,290.3691,19048.0
2020-07-21 13:30:00,299.2,299.84,299.2,299.56,18548.0,290.3594,290.9805,290.3594,290.7088,18548.0
2020-07-21 14:00:00,299.63,300.35,299.53,300.23,20047.0,290.7767,291.4755,290.6797,291.359,20047.0
2020-07-21 14:30:00,300.26,300.26,299.41,299.67,18555.0,291.3881,291.3881,290.5632,290.8155,18555.0
2020-07-21 15:00:00,299.69,299.86,297.77,298.01,35995.0,290.835,290.9999,288.9717,289.2046,35995.0
2020-07-21 15:30:00,298.1,298.6,296.85,297.98,157916.0,289.2919,289.7772,288.0789,289.1755,157916.0
2020-07-22 09:30:00,300.16,300.16,297.29,298.04,65773.0,291.2911,291.2911,288.5059,289.2337,65773.0
2020-07-22 10:00:00,297.91,298.61,296.5,296.69,49430.0,289.1075,289.7869,287.7392,287.9236,49430.0
2020-07-22 10:30:00,296.7,297.11,294.85,295.51,36284.0,287.9333,288.3312,286.138,286.7785,36284.0
2020-07-22 11:00:00,295.55,296.15,294.64,294.69,47113.0,286.8173,287.3996,285.9342,285.9827,47113.0
2020-07-22 11:30:00,294.78,295.26,294.58,294.92,45005.0,286.07,286.5358,285.8759,286.2059,45005.0
2020-07-22 12:00:00,294.93,296.17,294.22,295.39,44219.0,286.2156,287.419,285.5266,286.662,44219.0
2020-07-22 12:30:00,295.42,295.97,294.9,295.93,26526.0,286.6911,287.2249,286.1865,287.1861,26526.0
2020-07-22 13:00:00,295.79,296.44,294.9,295.96,57264.0,287.0502,287.681,286.1865,287.2152,57264.0
2020-07-22 13:30:00,295.96,296.0,294.59,294.59,30529.0,287.2152,287.254,285.8856,285.8856,30529.0
2020-07-22 14:00:00,294.75,295.47,294.56,295.43,25925.0,286.0409,286.7396,285.8565,286.7008,25925.0
2020-07-22 14:30:00,295.39,295.58,294.87,294.87,31138.0,286.662,286.8464,286.1574,286.1574,31138.0
2020-07-22 15:00:00,294.94,295.59,294.7,294.86,53539.0,286.2253,286.8561,285.9924,286.1477,53539.0
2020-07-22 15:30:00,294.89,297.41,294.84,296.47,191097.0,286.1768,288.6223,286.1283,287.7101,191097.0
2020-07-23 09:30:00,295.94,297.86,294.41,296.99,84850.0,287.1958,289.059,285.711,288.2147,84850.0
2020-07-23 10:00:00,296.91,297.07,294.61,295.6,54649.0,288.1371,288.2924,285.9051,286.8658,54649.0
2020-07-23 10:30:00,295.86,297.96,295.82,296.5,62234.0,287.1181,289.1561,287.0793,287.7392,62234.0
2020-07-23 11:00:00,296.51,297.73,295.82,297.48,39628.0,287.7489,288.9329,287.0793,288.6903,39628.0
2020-07-23 11:30:00,297.51,298.88,297.37,297.5,28101.0,288.7194,290.0489,288.5835,288.7097,28101.0
2020-07-23 12:00:00,297.42,297.42,295.95,296.25,20421.0,288.632,288.632,287.2055,287.4966,20421.0
2020-07-23 12:30:00,296.35,296.35,294.14,295.0,31402.0,287.5936,287.5936,285.4489,286.2835,31402.0
2020-07-23 13:00:00,294.88,295.62,293.86,294.43,44710.0,286.1671,286.8852,285.1772,285.7304,44710.0
2020-07-23 13:30:00,294.28,294.41,290.82,291.97,40259.0,285.5848,285.711,282.227,283.3431,40259.0
2020-07-23 14:00:00,292.17,292.19,290.2,291.84,59473.0,283.5371,283.5566,281.6254,283.2169,59473.0
2020-07-23 14:30:00,291.81,292.94,290.59,292.62,46945.0,283.1878,284.2844,282.0038,283.9739,46945.0
2020-07-23 15:00:00,292.69,292.98,291.58,292.26,54340.0,284.0418,284.3232,282.9646,283.6245,54340.0
2020-07-23 15:30:00,292.09,292.72,290.29,291.54,141009.0,283.4595,284.0709,281.7127,282.9258,141009.0
2020-07-24 09:30:00,290.45,291.11,286.63,288.22,74222.0,281.868,282.5085,278.1608,279.7039,74222.0
2020-07-24 10:00:00,287.96,289.61,286.71,289.4,40224.0,279.4515,281.0528,278.2385,280.849,40224.0
2020-07-24 10:30:00,289.32,290.07,286.91,290.0,80254.0,280.7714,281.4992,278.4326,281.4313,80254.0
2020-07-24 11:00:00,290.15,290.78,288.79,290.55,57626.0,281.5768,282.1882,280.257,281.965,57626.0
2020-07-24 11:30:00,290.62,290.8,289.14,290.25,47074.0,282.0329,282.2076,280.5967,281.6739,47074.0
2020-07-24 12:00:00,290.33,290.33,287.21,288.01,34802.0,281.7515,281.7515,278.7237,279.5001,34802.0
2020-07-24 12:30:00,287.99,287.99,286.64,287.0,41022.0,279.4807,279.4807,278.1705,278.5199,41022.0
2020-07-24 13:00:00,287.0,287.78,286.35,287.72,24329.0,278.5199,279.2769,277.8891,279.2186,24329.0
2020-07-24 13:30:00,287.67,289.36,287.12,288.98,27458.0,279.1701,280.8102,278.6364,280.4414,27458.0
2020-07-24 14:00:00,289.07,290.06,289.07,289.88,25017.0,280.5287,281.4895,280.5287,281.3148,25017.0
2020-07-24 14:30:00,289.68,289.78,288.68,289.59,42355.0,281.1207,281.2178,280.1503,281.0334,42355.0
2020-07-24 15:00:00,289.54,290.02,288.25,288.37,41863.0,280.9849,281.4507,279.733,279.8494,41863.0
2020-07-24 15:30:00,288.47,289.54,287.87,288.7,141233.0,279.9465,280.9849,279.3642,280.1697,141233.0
2020-07-27 09:30:00,290.47,293.9,290.46,293.66,76054.0,281.8874,285.216,281.8777,284.9831,76054.0
2020-07-27 10:00:00,293.5,294.94,293.5,294.19,47693.0,284.8279,286.2253,284.8279,285.4975,47693.0
2020-07-27 10:30:00,294.22,294.55,293.4,293.91,38537.0,285.5266,285.8468,284.7308,285.2257,38537.0
2020-07-27 11:00:00,293.94,294.66,292.66,292.95,34796.0,285.2549,285.9536,284.0127,284.2941,34796.0
2020-07-27 11:30:00,292.96,293.0,291.01,292.73,49271.0,284.3038,284.3426,282.4114,284.0806,49271.0
2020-07-27 12:00:00,292.43,293.01,292.1,292.74,36889.0,283.7895,284.3523,283.4692,284.0903,36889.0
2020-07-27 12:30:00,292.75,294.71,292.63,294.71,14440.0,284.1,286.0021,283.9836,286.0021,14440.0
2020-07-27 13:00:00,294.76,295.74,294.74,295.67,23217.0,286.0506,287.0017,286.0312,286.9337,23217.0
2020-07-27 13:30:00,295.59,296.1,294.72,294.99,27101.0,286.8561,287.351,286.0118,286.2738,27101.0
2020-07-27 14:00:00,294.88,296.18,294.88,296.15,28133.0,286.1671,287.4287,286.1671,287.3996,28133.0
2020-07-27 14:30:00,296.17,296.44,295.49,295.94,29641.0,287.419,287.681,286.7591,287.1958,29641.0
2020-07-27 15:00:00,295.97,297.35,295.97,296.81,47772.0,287.2249,288.5641,287.2249,288.04,47772.0
2020-07-27 15:30:00,296.76,297.43,295.77,296.14,177711.0,287.9915,288.6417,287.0308,287.3898,177711.0
2020-07-28 09:30:00,294.13,295.92,292.21,295.09,29655.0,285.4392,287.1763,283.576,286.3709,29655.0
2020-07-28 10:00:00,295.0,296.71,294.32,296.7,28449.0,286.2835,287.943,285.6236,287.9333,28449.0
2020-07-28 10:30:00,296.81,297.37,295.59,297.36,21184.0,288.04,288.5835,286.8561,288.5738,21184.0
2020-07-28 11:00:00,297.42,298.05,296.28,297.81,28471.0,288.632,289.2434,287.5257,289.0105,28471.0
2020-07-28 11:30:00,297.87,299.77,297.66,298.0,45093.0,289.0687,290.9126,288.8649,289.1949,45093.0
2020-07-28 12:00:00,297.93,298.89,297.59,298.89,24890.0,289.127,290.0586,288.797,290.0586,24890.0
2020-07-28 12:30:00,298.92,300.24,298.56,300.11,27348.0,290.0877,291.3687,289.7383,291.2425,27348.0
2020-07-28 13:00:00,300.21,300.58,299.78,300.18,20305.0,291.3396,291.6987,290.9223,291.3105,20305.0
2020-07-28 13:30:00,300.33,300.67,299.64,300.12,23946.0,291.456,291.786,290.7864,291.2522,23946.0
2020-07-28 14:00:00,300.09,300.18,299.08,299.08,26994.0,291.2231,291.3105,290.243,290.243,26994.0
2020-07-28 14:30:00,299.1,299.3,298.49,298.64,34714.0,290.2624,290.4565,289.6704,289.816,34714.0
2020-07-28 15:00:00,298.66,298.83,297.09,297.24,46622.0,289.8354,290.0004,288.3118,288.4573,46622.0
2020-07-28 15:30:00,297.24,297.57,296.04,296.79,144733.0,288.4573,288.7776,287.2928,288.0206,144733.0
2020-07-29 09:30:00,298.87,301.2,298.02,299.6,87291.0,290.0392,292.3003,289.2143,290.7476,87291.0
2020-07-29 10:00:00,299.71,301.36,299.64,301.36,29143.0,290.8544,292.4556,290.7864,292.4556,29143.0
2020-07-29 10:30:00,301.4,302.16,301.31,302.06,21719.0,292.4944,293.232,292.4071,293.1349,21719.0
2020-07-29 11:00:00,302.07,302.39,300.88,302.36,38178.0,293.1446,293.4552,291.9898,293.4261,38178.0
2020-07-29 11:30:00,302.31,303.58,302.24,303.1,31298.0,293.3775,294.61,293.3096,294.1442,31298.0
2020-07-29 12:00:00,303.01,303.03,301.13,302.55,36186.0,294.0569,294.0763,292.2324,293.6104,36186.0
2020-07-29 12:30:00,302.56,304.47,302.52,303.41,38868.0,293.6202,295.4737,293.5813,294.445,38868.0
2020-07-29 13:00:00,303.39,304.64,302.83,304.09,24634.0,294.4256,295.6387,293.8822,295.1049,24634.0
2020-07-29 13:30:00,303.99,304.86,303.77,304.13,31727.0,295.0079,295.8522,294.7944,295.1438,31727.0
2020-07-29 14:00:00,304.15,304.46,303.36,304.15,34179.0,295.1632,295.464,294.3965,295.1632,34179.0
2020-07-29 14:30:00,304.16,305.22,303.18,303.23,34835.0,295.1729,296.2016,294.2218,294.2704,34835.0
2020-07-29 15:00:00,303.23,303.81,301.55,303.51,36891.0,294.2704,294.8332,292.64,294.5421,36891.0
2020-07-29 15:30:00,303.42,303.86,301.81,302.17,100107.0,294.4547,294.8817,292.8923,293.2417,100107.0
2020-07-30 09:30:00,297.32,298.65,295.98,297.16,57528.0,288.535,289.8257,287.2346,288.3797,57528.0
2020-07-30 10:00:00,297.11,297.11,295.05,296.45,54732.0,288.3312,288.3312,286.3321,287.6907,54732.0
2020-07-30 10:30:00,296.61,297.94,296.17,297.94,41344.0,287.846,289.1367,287.419,289.1367,41344.0
2020-07-30 11:00:00,297.87,299.81,297.8,299.34,16897.0,289.0687,290.9514,289.0008,290.4953,16897.0
2020-07-30 11:30:00,299.47,301.46,299.42,300.65,19351.0,290.6215,292.5527,290.5729,291.7666,19351.0
2020-07-30 12:00:00,300.92,302.86,300.92,302.72,30271.0,292.0286,293.9113,292.0286,293.7754,30271.0
2020-07-30 12:30:00,302.75,302.94,301.23,302.59,44915.0,293.8045,293.9889,292.3295,293.6493,44915.0
2020-07-30 13:00:00,302.48,303.79,302.29,302.97,22982.0,293.5425,294.8138,293.3581,294.018,22982.0
2020-07-30 13:30:00,302.9,303.48,302.2,303.42,20458.0,293.9501,294.513,293.2708,294.4547,20458.0
2020-07-30 14:00:00,303.41,303.87,302.91,303.27,33045.0,294.445,294.8914,293.9598,294.3092,33045.0
2020-07-30 14:30:00,303.35,304.7,303.27,304.15,40615.0,294.3868,295.6969,294.3092,295.1632,40615.0
2020-07-30 15:00:00,304.42,305.05,303.57,304.7,36879.0,295.4252,296.0366,294.6003,295.6969,36879.0
2020-07-30 15:30:00,304.75,304.87,303.38,303.93,98324.0,295.7454,295.8619,294.4159,294.9497,98324.0
2020-07-31 09:30:00,304.77,304.77,299.13,302.44,55175.0,295.7649,295.7649,290.2915,293.5037,55175.0
2020-07-31 10:00:00,302.11,302.11,299.28,299.54,33041.0,293.1834,293.1834,290.4371,290.6894,33041.0
2020-07-31 10:30:00,299.22,300.46,299.16,300.23,21036.0,290.3788,291.5822,290.3206,291.359,21036.0
2020-07-31 11:00:00,300.63,302.69,300.33,301.94,20557.0,291.7472,293.7463,291.456,293.0185,20557.0
2020-07-31 11:30:00,301.91,302.5,300.72,301.09,16212.0,292.9894,293.5619,291.8345,292.1936,16212.0
2020-07-31 12:00:00,301.07,301.3,300.13,300.81,26438.0,292.1742,292.3974,291.262,291.9219,26438.0
2020-07-31 12:30:00,300.63,300.69,298.87,299.29,25397.0,291.7472,291.8054,290.0392,290.4468,25397.0
2020-07-31 13:00:00,299.39,301.6,299.39,301.49,20453.0,290.5438,292.6885,290.5438,292.5818,20453.0
2020-07-31 13:30:00,301.24,302.15,300.76,301.64,12706.0,292.3392,293.2223,291.8733,292.7273,12706.0
2020-07-31 14:00:00,301.52,301.92,300.39,301.52,26357.0,292.6109,292.9991,291.5143,292.6109,26357.0
2020-07-31 14:30:00,301.43,303.25,301.43,303.09,19696.0,292.5235,294.2898,292.5235,294.1345,19696.0
2020-07-31 15:00:00,303.17,304.12,302.93,303.75,19767.0,294.2121,295.1341,293.9792,294.775,19767.0
2020-07-31 15:30:00,303.71,306.49,303.59,306.46,106595.0,294.7362,297.434,294.6197,297.4049,106595.0
2020-08-03 09:30:00,309.77,313.45,308.97,310.57,106119.0,300.6171,304.1884,299.8408,301.3935,106119.0
2020-08-03 10:00:00,310.54,311.61,309.3,310.35,82322.0,301.3644,302.4027,300.161,301.18,82322.0
2020-08-03 10:30:00,310.48,311.43,309.49,310.03,42425.0,301.3061,302.2281,300.3454,300.8694,42425.0
2020-08-03 11:00:00,309.99,311.67,309.88,311.34,75111.0,300.8306,302.461,300.7239,302.1407,75111.0
2020-08-03 11:30:00,311.43,312.4,311.21,312.17,25150.0,302.2281,303.1694,302.0146,302.9462,25150.0
2020-08-03 12:00:00,312.08,312.57,311.08,312.56,37432.0,302.8589,303.3344,301.8884,303.3247,37432.0
2020-08-03 12:30:00,312.54,312.79,311.65,312.16,19730.0,303.3053,303.5479,302.4416,302.9365,19730.0
2020-08-03 13:00:00,312.1,312.51,311.26,312.13,29584.0,302.8783,303.2762,302.0631,302.9074,29584.0
2020-08-03 13:30:00,312.13,312.47,311.71,311.77,20237.0,302.9074,303.2373,302.4998,302.558,20237.0
2020-08-03 14:00:00,311.91,312.47,311.68,312.31,32698.0,302.6939,303.2373,302.4707,303.0821,32698.0
2020-08-03 14:30:00,312.41,313.1,312.32,312.38,24892.0,303.1791,303.8487,303.0918,303.15,24892.0
2020-08-03 15:00:00,312.46,312.57,310.99,311.32,46074.0,303.2276,303.3344,301.8011,302.1213,46074.0
2020-08-03 15:30:00,311.39,312.52,311.22,311.7,108313.0,302.1892,303.2859,302.0243,302.4901,108313.0
2020-08-04 09:30:00,310.68,312.34,308.97,311.15,88870.0,301.5002,303.1112,299.8408,301.9563,88870.0
2020-08-04 10:00:00,311.1,311.62,310.45,310.82,53220.0,301.9078,302.4125,301.277,301.6361,53220.0
2020-08-04 10:30:00,310.8,312.38,310.66,311.62,30415.0,301.6167,303.15,301.4808,302.4125,30415.0
2020-08-04 11:00:00,311.53,311.59,309.63,309.94,29371.0,302.3251,302.3833,300.4813,300.7821,29371.0
2020-08-04 11:30:00,309.87,310.06,308.17,308.31,30410.0,300.7142,300.8985,299.0644,299.2003,30410.0
2020-08-04 12:00:00,308.28,309.37,307.48,309.26,38885.0,299.1711,300.2289,298.3948,300.1222,38885.0
2020-08-04 12:30:00,309.38,309.66,309.02,309.45,13530.0,300.2386,300.5104,299.8893,300.3066,13530.0
2020-08-04 13:00:00,309.39,310.42,309.01,309.97,17326.0,300.2483,301.2479,299.8796,300.8112,17326.0
2020-08-04 13:30:00,310.03,310.05,309.3,309.67,10920.0,300.8694,300.8888,300.161,300.5201,10920.0
2020-08-04 14:00:00,309.55,309.83,308.24,308.31,17928.0,300.4036,300.6753,299.1323,299.2003,17928.0
2020-08-04 14:30:00,308.26,308.97,307.24,308.97,27099.0,299.1517,299.8408,298.1619,299.8408,27099.0
2020-08-04 15:00:00,308.89,309.2,308.45,308.57,37671.0,299.7631,300.064,299.3361,299.4526,37671.0
2020-08-04 15:30:00,308.58,310.76,308.49,310.64,136386.0,299.4623,301.5779,299.3749,301.4614,136386.0
2020-08-05 09:30:00,311.26,312.72,310.75,312.1,68625.0,302.0631,303.48,301.5682,302.8783,68625.0
2020-08-05 10:00:00,312.1,312.16,311.05,312.08,29574.0,302.8783,302.9365,301.8593,302.8589,29574.0
2020-08-05 10:30:00,311.98,311.98,310.23,311.24,26516.0,302.7618,302.7618,301.0635,302.0437,26516.0
2020-08-05 11:00:00,311.43,311.75,310.17,310.46,27415.0,302.2281,302.5386,301.0053,301.2867,27415.0
2020-08-05 11:30:00,310.37,310.71,309.8,310.37,16720.0,301.1994,301.5293,300.6462,301.1994,16720.0
2020-08-05 12:00:00,310.32,311.44,310.23,310.85,20992.0,301.1509,302.2378,301.0635,301.6652,20992.0
2020-08-05 12:30:00,310.89,311.58,310.65,311.48,26004.0,301.704,302.3736,301.4711,302.2766,26004.0
2020-08-05 13:00:00,311.68,312.17,311.56,311.64,21313.0,302.4707,302.9462,302.3542,302.4319,21313.0
2020-08-05 13:30:00,311.65,311.83,311.27,311.79,23559.0,302.4416,302.6162,302.0728,302.5774,23559.0
2020-08-05 14:00:00,311.86,312.43,311.75,311.91,14093.0,302.6454,303.1985,302.5386,302.6939,14093.0
2020-08-05 14:30:00,311.96,312.22,310.79,311.04,16986.0,302.7424,302.9947,301.607,301.8496,16986.0
2020-08-05 15:00:00,311.08,311.58,311.01,311.05,25012.0,301.8884,302.3736,301.8205,301.8593,25012.0
2020-08-05 15:30:00,311.04,311.24,308.64,310.84,95239.0,301.8496,302.0437,299.5205,301.6555,95239.0
2020-08-06 09:30:00,309.89,311.63,309.02,311.25,48731.0,300.7336,302.4222,299.8893,302.0534,48731.0
2020-08-06 10:00:00,311.44,311.85,310.19,310.24,16002.0,302.2378,302.6357,301.0247,301.0732,16002.0
2020-08-06 10:30:00,310.35,310.35,307.86,308.67,17480.0,301.18,301.18,298.7636,299.5496,17480.0
2020-08-06 11:00:00,308.52,309.42,308.07,308.64,17800.0,299.4041,300.2775,298.9673,299.5205,17800.0
2020-08-06 11:30:00,308.64,309.46,308.26,308.35,9981.0,299.5205,300.3163,299.1517,299.2391,9981.0
2020-08-06 12:00:00,308.38,309.61,308.33,309.19,11921.0,299.2682,300.4618,299.2197,300.0543,11921.0
2020-08-06 12:30:00,309.15,310.02,308.59,310.0,24309.0,300.0154,300.8597,299.472,300.8403,24309.0
2020-08-06 13:00:00,309.95,310.95,309.87,310.75,21088.0,300.7918,301.7623,300.7142,301.5682,21088.0
2020-08-06 13:30:00,310.75,311.03,310.19,310.25,12858.0,301.5682,301.8399,301.0247,301.0829,12858.0
2020-08-06 14:00:00,310.28,311.31,310.26,311.07,13618.0,301.112,302.1116,301.0926,301.8787,13618.0
2020-08-06 14:30:00,311.13,311.91,311.11,311.68,15643.0,301.9369,302.6939,301.9175,302.4707,15643.0
2020-08-06 15:00:00,311.74,312.08,310.9,311.02,31282.0,302.5289,302.8589,301.7137,301.8302,31282.0
2020-08-06 15:30:00,311.03,312.42,310.61,312.36,75196.0,301.8399,303.1888,301.4323,303.1306,75196.0
2020-08-07 09:30:00,311.39,312.43,310.51,311.54,31738.0,302.1892,303.1985,301.3353,302.3348,31738.0
2020-08-07 10:00:00,311.98,312.36,310.75,311.97,28138.0,302.7618,303.1306,301.5682,302.7521,28138.0
2020-08-07 10:30:00,312.1,312.39,311.45,311.99,25607.0,302.8783,303.1597,302.2475,302.7715,25607.0
2020-08-07 11:00:00,311.79,311.86,310.49,310.72,18310.0,302.5774,302.6454,301.3158,301.539,18310.0
2020-08-07 11:30:00,310.66,311.59,310.53,310.65,13533.0,301.4808,302.3833,301.3547,301.4711,13533.0
2020-08-07 12:00:00,310.53,310.62,309.67,310.24,15726.0,301.3547,301.442,300.5201,301.0732,15726.0
2020-08-07 12:30:00,310.22,310.5,308.33,308.48,13850.0,301.0538,301.3255,299.2197,299.3652,13850.0
2020-08-07 13:00:00,308.4,308.41,307.06,307.76,18726.0,299.2876,299.2973,297.9872,298.6665,18726.0
2020-08-07 13:30:00,307.88,308.3,306.87,306.87,14804.0,298.783,299.1906,297.8028,297.8028,14804.0
2020-08-07 14:00:00,307.12,307.93,306.22,306.35,15026.0,298.0454,298.8315,297.172,297.2982,15026.0
2020-08-07 14:30:00,306.28,307.86,306.27,307.65,18304.0,297.2302,298.7636,297.2205,298.5598,18304.0
2020-08-07 15:00:00,307.63,308.51,307.33,307.69,23729.0,298.5403,299.3943,298.2492,298.5986,23729.0
2020-08-07 15:30:00,307.65,309.48,307.65,309.25,102600.0,298.5598,300.3357,298.5598,300.1125,102600.0
2020-08-10 09:30:00,308.1,308.75,303.51,303.92,38244.0,298.9965,299.6273,294.5421,294.94,38244.0
2020-08-10 10:00:00,303.99,304.3,302.52,303.89,21882.0,295.0079,295.3087,293.5813,294.9109,21882.0
2020-08-10 10:30:00,304.04,304.09,301.1,301.6,16392.0,295.0564,295.1049,292.2033,292.6885,16392.0
2020-08-10 11:00:00,301.45,302.55,301.01,302.43,22101.0,292.5429,293.6104,292.116,293.494,22101.0
2020-08-10 11:30:00,302.26,303.63,302.22,303.48,15227.0,293.329,294.6585,293.2902,294.513,15227.0
2020-08-10 12:00:00,303.71,304.05,302.76,302.76,10144.0,294.7362,295.0661,293.8142,293.8142,10144.0
2020-08-10 12:30:00,302.7,305.04,302.58,304.95,13407.0,293.756,296.0269,293.6396,295.9395,13407.0
2020-08-10 13:00:00,304.95,305.55,304.58,305.11,9912.0,295.9395,296.5218,295.5805,296.0948,9912.0
2020-08-10 13:30:00,305.27,305.27,303.89,304.09,9348.0,296.2501,296.2501,294.9109,295.1049,9348.0
2020-08-10 14:00:00,303.98,304.81,303.43,303.64,11180.0,294.9982,295.8037,294.4644,294.6682,11180.0
2020-08-10 14:30:00,303.72,303.72,302.34,302.97,13819.0,294.7459,294.7459,293.4067,294.018,13819.0
2020-08-10 15:00:00,303.04,303.99,302.92,303.14,18636.0,294.086,295.0079,293.9695,294.183,18636.0
2020-08-10 15:30:00,303.19,304.37,302.68,304.33,52200.0,294.2315,295.3767,293.7366,295.3379,52200.0
2020-08-11 09:30:00,303.63,303.77,299.7,300.19,41870.0,294.6585,294.7944,290.8447,291.3202,41870.0
2020-08-11 10:00:00,300.23,302.52,298.83,302.21,37314.0,291.359,293.5813,290.0004,293.2805,37314.0
2020-08-11 10:30:00,302.11,303.16,301.35,302.0,15617.0,293.1834,294.2024,292.4459,293.0767,15617.0
2020-08-11 11:00:00,302.17,304.29,302.16,304.18,36739.0,293.2417,295.299,293.232,295.1923,36739.0
2020-08-11 11:30:00,304.26,304.39,303.22,303.38,13062.0,295.2699,295.3961,294.2607,294.4159,13062.0
2020-08-11 12:00:00,303.39,305.01,302.97,304.75,11769.0,294.4256,295.9978,294.018,295.7454,11769.0
2020-08-11 12:30:00,304.41,305.15,304.21,304.69,13577.0,295.4155,296.1336,295.2214,295.6872,13577.0
2020-08-11 13:00:00,304.47,304.83,303.45,304.49,9739.0,295.4737,295.8231,294.4839,295.4931,9739.0
2020-08-11 13:30:00,304.37,304.56,303.52,303.87,15344.0,295.3767,295.5611,294.5518,294.8914,15344.0
2020-08-11 14:00:00,303.87,304.38,303.08,303.28,12410.0,294.8914,295.3864,294.1248,294.3189,12410.0
2020-08-11 14:30:00,303.33,303.81,302.7,303.79,11042.0,294.3674,294.8332,293.756,294.8138,11042.0
2020-08-11 15:00:00,303.82,304.03,300.88,301.99,22044.0,294.8429,295.0467,291.9898,293.067,22044.0
2020-08-11 15:30:00,301.83,301.91,298.47,299.03,118890.0,292.9117,292.9894,289.651,290.1945,118890.0
2020-08-12 09:30:00,299.93,303.15,299.88,302.97,49865.0,291.0679,294.1927,291.0193,294.018,49865.0
2020-08-12 10:00:00,303.06,303.76,302.14,303.76,26946.0,294.1054,294.7847,293.2126,294.7847,26946.0
2020-08-12 10:30:00,303.86,304.11,302.67,303.58,54915.0,294.8817,295.1244,293.7269,294.61,54915.0
2020-08-12 11:00:00,303.78,304.44,303.29,303.56,22855.0,294.8041,295.4446,294.3286,294.5906,22855.0
2020-08-12 11:30:00,303.59,304.75,303.59,304.38,17107.0,294.6197,295.7454,294.6197,295.3864,17107.0
2020-08-12 12:00:00,304.64,305.6,304.64,305.47,17759.0,295.6387,296.5703,295.6387,296.4442,17759.0
2020-08-12 12:30:00,305.47,305.47,303.83,303.92,17642.0,296.4442,296.4442,294.8526,294.94,17642.0
2020-08-12 13:00:00,303.9,304.47,303.46,303.71,13365.0,294.9206,295.4737,294.4936,294.7362,13365.0
2020-08-12 13:30:00,303.72,304.44,303.34,304.4,20636.0,294.7459,295.4446,294.3771,295.4058,20636.0
2020-08-12 14:00:00,304.52,304.81,303.94,304.15,15271.0,295.5222,295.8037,294.9594,295.1632,15271.0
2020-08-12 14:30:00,304.1,304.1,303.11,303.64,22459.0,295.1146,295.1146,294.1539,294.6682,22459.0
2020-08-12 15:00:00,303.58,304.59,303.56,304.07,29059.0,294.61,295.5902,294.5906,295.0855,29059.0
2020-08-12 15:30:00,304.18,305.04,303.41,304.75,73576.0,295.1923,296.0269,294.445,295.7454,73576.0
2020-08-13 09:30:00,305.25,308.29,305.25,307.54,35344.0,296.2307,299.1808,296.2307,298.453,35344.0
2020-08-13 10:00:00,307.45,309.45,307.33,309.24,21074.0,298.3657,300.3066,298.2492,300.1028,21074.0
2020-08-13 10:30:00,309.3,310.71,308.94,309.86,22136.0,300.161,301.5293,299.8116,300.7045,22136.0
2020-08-13 11:00:00,310.05,310.24,308.07,308.33,38998.0,300.8888,301.0732,298.9673,299.2197,38998.0
2020-08-13 11:30:00,308.32,308.52,307.76,308.37,9001.0,299.21,299.4041,298.6665,299.2585,9001.0
2020-08-13 12:00:00,308.62,309.67,308.34,308.91,32086.0,299.5011,300.5201,299.2294,299.7825,32086.0
2020-08-13 12:30:00,308.92,309.93,308.69,309.81,26771.0,299.7922,300.7724,299.569,300.6559,26771.0
2020-08-13 13:00:00,310.0,310.18,308.56,308.79,15823.0,300.8403,301.015,299.4429,299.6661,15823.0
2020-08-13 13:30:00,308.63,308.78,307.79,307.95,15388.0,299.5108,299.6564,298.6956,298.8509,15388.0
2020-08-13 14:00:00,308.11,308.13,306.4,307.31,15120.0,299.0062,299.0256,297.3467,298.2298,15120.0
2020-08-13 14:30:00,307.37,307.71,306.36,306.88,13772.0,298.288,298.618,297.3079,297.8125,13772.0
2020-08-13 15:00:00,307.03,307.48,306.38,307.45,17482.0,297.9581,298.3948,297.3273,298.3657,17482.0
2020-08-13 15:30:00,307.45,307.47,306.34,306.61,64409.0,298.3657,298.3851,297.2885,297.5505,64409.0
2020-08-14 09:30:00,307.55,308.74,305.79,307.63,28319.0,298.4627,299.6175,296.7547,298.5403,28319.0
2020-08-14 10:00:00,307.68,308.19,305.44,305.59,34824.0,298.5889,299.0838,296.4151,296.5606,34824.0
2020-08-14 10:30:00,305.52,307.12,305.48,305.62,18708.0,296.4927,298.0454,296.4539,296.5897,18708.0
2020-08-14 11:00:00,305.69,306.74,305.39,306.67,8863.0,296.6577,297.6766,296.3665,297.6087,8863.0
2020-08-14 11:30:00,306.55,306.76,305.41,305.41,6800.0,297.4923,297.6961,296.3859,296.3859,6800.0
2020-08-14 12:00:00,305.69,306.42,305.62,305.8,27330.0,296.6577,297.3661,296.5897,296.7644,27330.0
2020-08-14 12:30:00,305.92,306.94,305.86,306.71,16289.0,296.8809,297.8707,296.8226,297.6475,16289.0
2020-08-14 13:00:00,306.69,306.83,306.3,306.49,18312.0,297.6281,297.764,297.2496,297.434,18312.0
2020-08-14 13:30:00,306.46,306.56,305.59,306.2,13519.0,297.4049,297.502,296.5606,297.1526,13519.0
2020-08-14 14:00:00,306.01,306.4,305.49,305.91,18037.0,296.9682,297.3467,296.4636,296.8712,18037.0
2020-08-14 14:30:00,306.02,306.26,305.66,306.16,18680.0,296.9779,297.2108,296.6286,297.1138,18680.0
2020-08-14 15:00:00,306.11,306.29,305.5,305.73,12412.0,297.0653,297.2399,296.4733,296.6965,12412.0
2020-08-14 15:30:00,305.52,306.39,304.82,305.54,76421.0,296.4927,297.337,295.8134,296.5121,76421.0
2020-08-17 09:30:00,307.84,309.32,306.83,309.14,27216.0,298.7441,300.1804,297.764,300.0057,27216.0
2020-08-17 10:00:00,309.15,309.75,308.52,309.57,24703.0,300.0154,300.5977,299.4041,300.423,24703.0
2020-08-17 10:30:00,309.63,309.87,308.44,308.65,14897.0,300.4813,300.7142,299.3264,299.5302,14897.0
2020-08-17 11:00:00,308.4,309.41,307.99,309.17,17499.0,299.2876,300.2678,298.8897,300.0348,17499.0
2020-08-17 11:30:00,309.23,310.0,309.12,309.9,15119.0,300.0931,300.8403,299.9863,300.7433,15119.0
2020-08-17 12:00:00,309.93,310.02,308.67,308.71,18387.0,300.7724,300.8597,299.5496,299.5884,18387.0
2020-08-17 12:30:00,308.7,309.11,308.32,308.52,15056.0,299.5787,299.9766,299.21,299.4041,15056.0
2020-08-17 13:00:00,308.61,308.9,308.02,308.3,15707.0,299.4914,299.7728,298.9188,299.1906,15707.0
2020-08-17 13:30:00,308.26,308.74,308.19,308.42,15125.0,299.1517,299.6175,299.0838,299.307,15125.0
2020-08-17 14:00:00,308.44,308.52,307.58,307.95,20151.0,299.3264,299.4041,298.4918,298.8509,20151.0
2020-08-17 14:30:00,307.93,308.3,307.34,307.68,16556.0,298.8315,299.1906,298.2589,298.5889,16556.0
2020-08-17 15:00:00,307.67,307.83,307.28,307.76,19051.0,298.5792,298.7344,298.2007,298.6665,19051.0
2020-08-17 15:30:00,307.82,308.45,307.58,308.01,101278.0,298.7247,299.3361,298.4918,298.9091,101278.0
2020-08-18 09:30:00,310.0,310.31,307.58,308.19,41684.0,300.8403,301.1412,298.4918,299.0838,41684.0
2020-08-18 10:00:00,308.15,308.31,306.58,307.09,34810.0,299.045,299.2003,297.5214,298.0163,34810.0
2020-08-18 10:30:00,306.69,307.96,306.69,307.95,23501.0,297.6281,298.8606,297.6281,298.8509,23501.0
2020-08-18 11:00:00,307.91,309.12,307.91,308.33,29146.0,298.8121,299.9863,298.8121,299.2197,29146.0
2020-08-18 11:30:00,308.47,309.24,308.14,308.25,53068.0,299.3555,300.1028,299.0353,299.142,53068.0
2020-08-18 12:00:00,308.31,308.99,308.26,308.99,11941.0,299.2003,299.8602,299.1517,299.8602,11941.0
2020-08-18 12:30:00,309.19,310.09,309.19,310.05,20398.0,300.0543,300.9277,300.0543,300.8888,20398.0
2020-08-18 13:00:00,310.02,311.0,309.94,310.58,14685.0,300.8597,301.8108,300.7821,301.4032,14685.0
2020-08-18 13:30:00,310.58,310.67,309.95,310.13,18958.0,301.4032,301.4905,300.7918,300.9665,18958.0
2020-08-18 14:00:00,310.09,310.17,309.34,309.82,16696.0,300.9277,301.0053,300.1998,300.6656,16696.0
2020-08-18 14:30:00,309.81,309.81,309.33,309.55,12925.0,300.6559,300.6559,300.1901,300.4036,12925.0
2020-08-18 15:00:00,309.69,310.0,309.29,309.48,24565.0,300.5395,300.8403,300.1513,300.3357,24565.0
2020-08-18 15:30:00,309.63,310.33,308.67,309.03,70163.0,300.4813,301.1606,299.5496,299.899,70163.0
2020-08-19 09:30:00,308.55,309.54,305.86,306.41,44856.0,299.4332,300.3939,296.8226,297.3564,44856.0
2020-08-19 10:00:00,306.61,308.59,306.26,308.45,22121.0,297.5505,299.472,297.2108,299.3361,22121.0
2020-08-19 10:30:00,308.38,309.9,308.27,309.69,43869.0,299.2682,300.7433,299.1614,300.5395,43869.0
2020-08-19 11:00:00,309.84,311.44,309.7,311.44,28246.0,300.685,302.2378,300.5492,302.2378,28246.0
2020-08-19 11:30:00,311.43,312.36,311.17,312.36,36939.0,302.2281,303.1306,301.9757,303.1306,36939.0
2020-08-19 12:00:00,312.47,313.0,312.22,312.32,38262.0,303.2373,303.7517,302.9947,303.0918,38262.0
2020-08-19 12:30:00,312.27,313.41,312.0,312.82,20354.0,303.0432,304.1496,302.7812,303.577,20354.0
2020-08-19 13:00:00,312.84,313.25,312.32,312.91,15825.0,303.5964,303.9943,303.0918,303.6643,15825.0
2020-08-19 13:30:00,312.86,313.88,312.77,313.81,19712.0,303.6158,304.6057,303.5285,304.5377,19712.0
2020-08-19 14:00:00,313.8,313.95,310.97,311.58,46720.0,304.528,304.6736,301.7817,302.3736,46720.0
2020-08-19 14:30:00,311.68,313.24,311.28,312.86,25971.0,302.4707,303.9846,302.0825,303.6158,25971.0
2020-08-19 15:00:00,312.82,312.82,311.37,311.59,29469.0,303.577,303.577,302.1698,302.3833,29469.0
2020-08-19 15:30:00,311.62,311.67,309.68,310.55,151128.0,302.4125,302.461,300.5298,301.3741,151128.0
2020-08-20 09:30:00,310.0,313.31,309.94,312.99,30482.0,300.8403,304.0525,300.7821,303.742,30482.0
2020-08-20 10:00:00,313.0,314.33,312.07,314.16,18747.0,303.7517,305.0424,302.8492,304.8774,18747.0
2020-08-20 10:30:00,314.44,316.36,314.25,316.25,36250.0,305.1491,307.0124,304.9647,306.9056,36250.0
2020-08-20 11:00:00,316.18,316.35,314.91,316.35,27539.0,306.8377,307.0027,305.6052,307.0027,27539.0
2020-08-20 11:30:00,316.28,318.2,316.11,318.04,42284.0,306.9348,308.798,306.7698,308.6428,42284.0
2020-08-20 12:00:00,318.01,318.04,316.3,316.72,23668.0,308.6136,308.6428,306.9542,307.3618,23668.0
2020-08-20 12:30:00,316.69,316.96,315.65,315.93,26372.0,307.3326,307.5947,306.3234,306.5951,26372.0
2020-08-20 13:00:00,315.94,316.94,315.88,316.69,13377.0,306.6048,307.5753,306.5466,307.3326,13377.0
2020-08-20 13:30:00,316.78,317.25,316.57,317.08,14663.0,307.42,307.8761,307.2162,307.7111,14663.0
2020-08-20 14:00:00,317.17,318.09,316.6,318.09,17895.0,307.7985,308.6913,307.2453,308.6913,17895.0
2020-08-20 14:30:00,318.0,318.68,317.93,318.64,23599.0,308.6039,309.2638,308.536,309.225,23599.0
2020-08-20 15:00:00,318.63,319.25,315.88,319.1,52608.0,309.2153,309.817,306.5466,309.6714,52608.0
2020-08-20 15:30:00,319.0,320.66,318.95,320.15,189464.0,309.5744,311.1853,309.5259,310.6904,189464.0
2020-08-21 09:30:00,319.86,321.6,318.46,320.13,143763.0,310.409,312.0976,309.0503,310.671,143763.0
2020-08-21 10:00:00,320.14,320.53,318.4,320.22,34996.0,310.6807,311.0592,308.9921,310.7583,34996.0
2020-08-21 10:30:00,320.31,322.18,320.28,321.04,31576.0,310.8457,312.6604,310.8166,311.5541,31576.0
2020-08-21 11:00:00,321.12,321.12,319.56,319.95,34172.0,311.6318,311.6318,310.1178,310.4963,34172.0
2020-08-21 11:30:00,320.07,320.18,319.06,320.0,27090.0,310.6128,310.7195,309.6326,310.5448,27090.0
2020-08-21 12:00:00,320.0,320.92,319.97,320.84,18022.0,310.5448,311.4377,310.5157,311.36,18022.0
2020-08-21 12:30:00,320.93,321.03,320.4,320.66,18038.0,311.4474,311.5444,310.933,311.1853,18038.0
2020-08-21 13:00:00,320.7,320.83,320.41,320.49,33896.0,311.2242,311.3503,310.9427,311.0204,33896.0
2020-08-21 13:30:00,320.53,321.11,320.45,320.79,47148.0,311.0592,311.622,310.9816,311.3115,47148.0
2020-08-21 14:00:00,320.78,321.81,320.65,321.69,33310.0,311.3018,312.3014,311.1756,312.1849,33310.0
2020-08-21 14:30:00,321.68,321.91,321.19,321.39,51251.0,312.1752,312.3984,311.6997,311.8938,51251.0
2020-08-21 15:00:00,321.41,322.42,321.41,322.16,57024.0,311.9132,312.8933,311.9132,312.641,57024.0
2020-08-21 15:30:00,322.13,322.6,321.95,322.39,120615.0,312.6119,313.068,312.4372,312.8642,120615.0
2020-08-24 09:30:00,324.85,327.98,324.63,327.98,111347.0,315.2515,318.2891,315.038,318.2891,111347.0
2020-08-24 10:00:00,327.91,329.12,326.11,328.78,136455.0,318.2211,319.3954,316.4743,319.0654,136455.0
2020-08-24 10:30:00,328.72,329.3,326.78,328.23,283838.0,319.0072,319.5701,317.1245,318.5317,283838.0
2020-08-24 11:00:00,328.14,330.77,328.03,330.09,127210.0,318.4443,320.9966,318.3376,320.3367,127210.0
2020-08-24 11:30:00,330.09,332.45,330.09,332.24,113938.0,320.3367,322.627,320.3367,322.4232,113938.0
2020-08-24 12:00:00,332.31,332.45,331.66,332.27,59786.0,322.4911,322.627,321.8603,322.4523,59786.0
2020-08-24 12:30:00,332.27,332.79,331.89,332.62,49113.0,322.4523,322.9569,322.0835,322.792,49113.0
2020-08-24 13:00:00,332.62,333.24,331.95,332.22,60436.0,322.792,323.3936,322.1418,322.4038,60436.0
2020-08-24 13:30:00,332.14,333.12,331.73,332.99,76549.0,322.3261,323.2772,321.9283,323.151,76549.0
2020-08-24 14:00:00,332.88,334.15,332.59,333.64,71220.0,323.0443,324.2768,322.7628,323.7818,71220.0
2020-08-24 14:30:00,333.6,333.96,331.74,332.19,125705.0,323.743,324.0924,321.938,322.3747,125705.0
2020-08-24 15:00:00,332.22,332.37,331.0,331.89,71802.0,322.4038,322.5493,321.2198,322.0835,71802.0
2020-08-24 15:30:00,331.93,333.4,331.92,333.26,111134.0,322.1223,323.5489,322.1126,323.413,111134.0
2020-08-25 09:30:00,332.5,335.49,329.95,335.33,174023.0,322.6755,325.5772,320.2009,325.4219,174023.0
2020-08-25 10:00:00,335.09,335.24,333.17,333.77,57811.0,325.189,325.3345,323.3257,323.908,57811.0
2020-08-25 10:30:00,333.83,335.69,333.15,334.3,31244.0,323.9662,325.7712,323.3063,324.4223,31244.0
2020-08-25 11:00:00,334.29,334.86,333.35,333.5,61611.0,324.4126,324.9658,323.5004,323.646,61611.0
2020-08-25 11:30:00,333.53,333.97,332.98,333.46,61864.0,323.6751,324.1021,323.1413,323.6071,61864.0
2020-08-25 12:00:00,333.51,335.22,331.93,334.87,222705.0,323.6557,325.3151,322.1223,324.9755,222705.0
2020-08-25 12:30:00,334.88,335.53,334.37,335.08,31593.0,324.9852,325.616,324.4903,325.1793,31593.0
2020-08-25 13:00:00,335.06,335.41,334.5,335.4,32421.0,325.1599,325.4995,324.6164,325.4898,32421.0
2020-08-25 13:30:00,335.4,336.69,335.31,335.32,35300.0,325.4898,326.7417,325.4025,325.4122,35300.0
2020-08-25 14:00:00,335.41,336.34,335.14,336.13,31494.0,325.4995,326.402,325.2375,326.1982,31494.0
2020-08-25 14:30:00,336.13,337.37,336.09,337.02,60477.0,326.1982,327.4016,326.1594,327.062,60477.0
2020-08-25 15:00:00,336.96,337.06,336.1,336.66,78469.0,327.0037,327.1008,326.1691,326.7126,78469.0
2020-08-25 15:30:00,336.69,337.19,336.27,336.97,162745.0,326.7417,327.2269,326.3341,327.0134,162745.0
2020-08-26 09:30:00,356.86,360.0,339.09,344.7,753054.0,346.3157,349.363,329.0708,334.515,753054.0
2020-08-26 10:00:00,344.6,345.1,338.07,340.04,222738.0,334.418,334.9032,328.0809,329.9927,222738.0
2020-08-26 10:30:00,339.85,340.77,338.54,339.35,124595.0,329.8083,330.7011,328.537,329.3231,124595.0
2020-08-26 11:00:00,339.39,342.18,338.8,341.8,127122.0,329.3619,332.0695,328.7894,331.7007,127122.0
2020-08-26 11:30:00,341.75,345.14,341.66,343.68,140331.0,331.6522,334.942,331.5649,333.5252,140331.0
2020-08-26 12:00:00,343.63,347.58,343.39,346.45,83907.0,333.4766,337.3099,333.2437,336.2133,83907.0
2020-08-26 12:30:00,346.62,347.47,343.45,343.47,103189.0,336.3783,337.2032,333.302,333.3214,103189.0
2020-08-26 13:00:00,343.38,344.04,342.56,343.35,42736.0,333.234,333.8745,332.4383,333.2049,42736.0
2020-08-26 13:30:00,343.43,344.88,343.3,344.8,43244.0,333.2826,334.6897,333.1564,334.6121,43244.0
2020-08-26 14:00:00,344.92,345.49,344.11,344.3,50861.0,334.7285,335.2817,333.9425,334.1268,50861.0
2020-08-26 14:30:00,344.52,344.54,339.74,340.3,83271.0,334.3403,334.3598,329.7016,330.245,83271.0
2020-08-26 15:00:00,340.37,341.99,340.09,341.53,72208.0,330.313,331.8851,330.0412,331.4387,72208.0
2020-08-26 15:30:00,341.52,343.72,340.8,342.24,261863.0,331.429,333.564,330.7303,332.1277,261863.0
2020-08-27 09:30:00,341.84,346.24,339.06,343.23,217811.0,331.7395,336.0095,329.0417,333.0885,217811.0
2020-08-27 10:00:00,342.87,347.17,341.13,346.35,115545.0,332.7391,336.912,331.0505,336.1163,115545.0
2020-08-27 10:30:00,346.65,347.41,345.4,347.19,59848.0,336.4074,337.145,335.1943,336.9315,59848.0
2020-08-27 11:00:00,347.24,349.51,346.34,347.45,107498.0,336.98,339.1829,336.1066,337.1838,107498.0
2020-08-27 11:30:00,347.31,348.79,347.2,347.24,39524.0,337.0479,338.4842,336.9412,336.98,39524.0
2020-08-27 12:00:00,347.45,347.72,346.08,346.62,80284.0,337.1838,337.4458,335.8543,336.3783,80284.0
2020-08-27 12:30:00,346.65,347.54,344.11,344.39,71813.0,336.4074,337.2711,333.9425,334.2142,71813.0
2020-08-27 13:00:00,344.39,345.8,343.9,345.5,41834.0,334.2142,335.5825,333.7387,335.2914,41834.0
2020-08-27 13:30:00,345.41,345.85,344.33,345.84,38229.0,335.204,335.631,334.156,335.6213,38229.0
2020-08-27 14:00:00,345.55,346.54,345.07,346.54,56379.0,335.3399,336.3007,334.8741,336.3007,56379.0
2020-08-27 14:30:00,346.43,346.76,345.4,345.72,59638.0,336.1939,336.5142,335.1943,335.5049,59638.0
2020-08-27 15:00:00,345.83,347.05,345.27,345.99,58310.0,335.6116,336.7956,335.0682,335.7669,58310.0
2020-08-27 15:30:00,346.11,346.53,344.43,345.0,263222.0,335.8834,336.291,334.253,334.8062,263222.0
2020-08-28 09:30:00,346.67,347.38,345.12,347.37,87787.0,336.4268,337.1158,334.9226,337.1061,87787.0
2020-08-28 10:00:00,347.3,347.37,345.28,345.96,72271.0,337.0382,337.1061,335.0779,335.7378,72271.0
2020-08-28 10:30:00,345.81,346.09,344.1,344.42,59337.0,335.5922,335.864,333.9328,334.2433,59337.0
2020-08-28 11:00:00,344.42,346.43,344.31,346.13,25907.0,334.2433,336.1939,334.1366,335.9028,25907.0
2020-08-28 11:30:00,346.01,346.29,344.93,345.9,18014.0,335.7863,336.058,334.7382,335.6796,18014.0
2020-08-28 12:00:00,345.64,345.96,344.91,344.99,19799.0,335.4273,335.7378,334.7188,334.7965,19799.0
2020-08-28 12:30:00,345.05,345.44,344.64,345.38,46774.0,334.8547,335.2332,334.4568,335.1749,46774.0
2020-08-28 13:00:00,345.33,345.33,344.3,344.83,32269.0,335.1264,335.1264,334.1268,334.6412,32269.0
2020-08-28 13:30:00,344.68,345.91,344.67,345.44,39369.0,334.4956,335.6893,334.4859,335.2332,39369.0
2020-08-28 14:00:00,345.41,345.62,344.36,344.61,34733.0,335.204,335.4078,334.1851,334.4277,34733.0
2020-08-28 14:30:00,344.57,345.16,343.84,344.64,26107.0,334.3889,334.9614,333.6804,334.4568,26107.0
2020-08-28 15:00:00,344.64,346.01,344.55,345.61,40429.0,334.4568,335.7863,334.3695,335.3981,40429.0
2020-08-28 15:30:00,345.67,346.45,345.25,346.37,139603.0,335.4564,336.2133,335.0488,336.1357,139603.0
2020-08-31 09:30:00,344.46,346.07,344.13,344.72,52593.0,334.2821,335.8445,333.9619,334.5344,52593.0
2020-08-31 10:00:00,344.85,346.0,343.5,343.5,27280.0,334.6606,335.7766,333.3505,333.3505,27280.0
2020-08-31 10:30:00,343.43,344.39,343.43,343.98,20177.0,333.2826,334.2142,333.2826,333.8163,20177.0
2020-08-31 11:00:00,344.0,344.13,342.1,343.3,37215.0,333.8357,333.9619,331.9918,333.1564,37215.0
2020-08-31 11:30:00,343.34,344.4,343.23,344.15,19680.0,333.1952,334.2239,333.0885,333.9813,19680.0
2020-08-31 12:00:00,344.23,344.73,343.84,344.13,17087.0,334.0589,334.5441,333.6804,333.9619,17087.0
2020-08-31 12:30:00,343.81,344.19,343.48,344.08,14605.0,333.6513,334.0201,333.3311,333.9133,14605.0
2020-08-31 13:00:00,344.17,344.38,343.53,344.03,19356.0,334.0007,334.2045,333.3796,333.8648,19356.0
2020-08-31 13:30:00,344.09,344.76,344.05,344.25,14182.0,333.9231,334.5733,333.8842,334.0783,14182.0
2020-08-31 14:00:00,344.11,344.63,343.8,344.21,21377.0,333.9425,334.4471,333.6416,334.0395,21377.0
2020-08-31 14:30:00,344.1,345.0,344.1,344.43,28542.0,333.9328,334.8062,333.9328,334.253,28542.0
2020-08-31 15:00:00,344.42,345.02,343.57,344.59,52897.0,334.2433,334.8256,333.4184,334.4083,52897.0
2020-08-31 15:30:00,344.59,346.24,344.31,345.39,141019.0,334.4083,336.0095,334.1366,335.1846,141019.0
2020-09-01 09:30:00,345.31,347.91,343.56,346.69,85191.0,335.107,337.6302,333.4087,336.4462,85191.0
2020-09-01 10:00:00,346.92,349.11,346.57,348.9,70336.0,336.6694,338.7947,336.3298,338.5909,70336.0
2020-09-01 10:30:00,349.06,349.33,346.46,346.65,32474.0,338.7462,339.0082,336.223,336.4074,32474.0
2020-09-01 11:00:00,346.75,347.28,344.48,346.7,44070.0,336.5045,337.0188,334.3015,336.4559,44070.0
2020-09-01 11:30:00,346.62,346.88,345.38,345.7,34009.0,336.3783,336.6306,335.1749,335.4855,34009.0
2020-09-01 12:00:00,345.75,347.04,345.72,345.82,31962.0,335.534,336.7859,335.5049,335.6019,31962.0
2020-09-01 12:30:00,345.89,346.14,345.49,345.76,19027.0,335.6699,335.9125,335.2817,335.5437,19027.0
2020-09-01 13:00:00,345.84,346.56,345.28,346.36,23145.0,335.6213,336.3201,335.0779,336.126,23145.0
2020-09-01 13:30:00,346.51,347.41,346.22,346.57,32783.0,336.2715,337.145,335.9901,336.3298,32783.0
2020-09-01 14:00:00,346.63,347.01,346.4,346.92,28338.0,336.388,336.7568,336.1648,336.6694,28338.0
2020-09-01 14:30:00,347.0,347.16,346.01,346.55,31594.0,336.7471,336.9023,335.7863,336.3104,31594.0
2020-09-01 15:00:00,346.63,346.72,345.41,345.53,39388.0,336.388,336.4753,335.204,335.3205,39388.0
2020-09-01 15:30:00,345.58,347.33,345.48,347.31,86543.0,335.369,337.0673,335.272,337.0479,86543.0
2020-09-02 09:30:00,348.69,350.97,347.47,349.21,137430.0,338.3871,340.5998,337.2032,338.8918,137430.0
2020-09-02 10:00:00,349.58,352.1,347.78,352.05,47042.0,339.2508,341.6964,337.504,341.6479,47042.0
2020-09-02 10:30:00,351.93,352.97,350.78,352.91,53052.0,341.5314,342.5407,340.4154,342.4824,53052.0
2020-09-02 11:00:00,352.81,353.03,350.44,351.13,45574.0,342.3854,342.5989,340.0854,340.755,45574.0
2020-09-02 11:30:00,351.27,352.4,349.45,351.91,51284.0,340.8909,341.9875,339.1247,341.512,51284.0
2020-09-02 12:00:00,351.75,353.78,351.52,353.6,49594.0,341.3567,343.3267,341.1335,343.1521,49594.0
2020-09-02 12:30:00,353.64,354.55,353.38,353.77,42826.0,343.1909,344.074,342.9386,343.317,42826.0
2020-09-02 13:00:00,353.9,355.0,353.38,354.94,28346.0,343.4432,344.5107,342.9386,344.4525,28346.0
2020-09-02 13:30:00,354.95,355.66,354.88,355.36,22376.0,344.4622,345.1512,344.3942,344.8601,22376.0
2020-09-02 14:00:00,355.27,355.67,354.31,354.35,27508.0,344.7727,345.1609,343.8411,343.8799,27508.0
2020-09-02 14:30:00,354.45,354.68,353.25,353.34,66315.0,343.9769,344.2001,342.8124,342.8997,66315.0
2020-09-02 15:00:00,353.31,355.32,353.29,354.52,64929.0,342.8706,344.8212,342.8512,344.0449,64929.0
2020-09-02 15:30:00,354.68,355.42,354.08,354.08,148831.0,344.2001,344.9183,343.6179,343.6179,148831.0
2020-09-03 09:30:00,353.11,353.11,345.21,347.47,83183.0,342.6765,342.6765,335.01,337.2032,83183.0
2020-09-03 10:00:00,347.29,347.31,341.48,342.07,57881.0,337.0285,337.0479,331.3902,331.9627,57881.0
2020-09-03 10:30:00,342.36,343.59,340.36,342.69,48156.0,332.2442,333.4378,330.3033,332.5644,48156.0
2020-09-03 11:00:00,342.62,342.79,337.28,340.66,66036.0,332.4965,332.6615,327.3143,330.5944,66036.0
2020-09-03 11:30:00,339.88,342.76,339.69,341.26,38395.0,329.8374,332.6323,329.6531,331.1767,38395.0
2020-09-03 12:00:00,341.27,342.2,339.32,339.87,36288.0,331.1864,332.0889,329.294,329.8277,36288.0
2020-09-03 12:30:00,339.88,340.34,338.01,338.99,31881.0,329.8374,330.2839,328.0227,328.9737,31881.0
2020-09-03 13:00:00,338.85,341.1,337.12,340.83,26044.0,328.8379,331.0214,327.159,330.7594,26044.0
2020-09-03 13:30:00,340.86,340.86,338.28,339.79,31669.0,330.7885,330.7885,328.2847,329.7501,31669.0
2020-09-03 14:00:00,339.48,341.11,339.22,340.6,29746.0,329.4493,331.0311,329.1969,330.5362,29746.0
2020-09-03 14:30:00,340.77,341.75,337.82,337.82,35974.0,330.7011,331.6522,327.8383,327.8383,35974.0
2020-09-03 15:00:00,337.8,338.43,336.66,337.32,49360.0,327.8189,328.4303,326.7126,327.3531,49360.0
2020-09-03 15:30:00,337.47,340.53,336.94,339.63,167197.0,327.4987,330.4682,326.9843,329.5948,167197.0
2020-09-04 09:30:00,337.76,340.53,333.0,335.44,78871.0,327.7801,330.4682,323.1607,325.5286,78871.0
2020-09-04 10:00:00,335.26,336.11,330.07,330.32,57157.0,325.354,326.1788,320.3173,320.5599,57157.0
2020-09-04 10:30:00,330.08,330.68,324.61,329.51,63405.0,320.327,320.9093,315.0186,319.7739,63405.0
2020-09-04 11:00:00,329.5,330.17,326.34,327.9,38211.0,319.7641,320.4143,316.6975,318.2114,38211.0
2020-09-04 11:30:00,327.89,332.96,327.69,332.96,41584.0,318.2017,323.1219,318.0076,323.1219,41584.0
2020-09-04 12:00:00,332.9,333.51,330.21,332.14,45904.0,323.0637,323.6557,320.4532,322.3261,45904.0
2020-09-04 12:30:00,331.93,333.27,329.86,330.98,41551.0,322.1223,323.4228,320.1135,321.2004,41551.0
2020-09-04 13:00:00,330.83,330.83,328.99,329.22,20931.0,321.0548,321.0548,319.2692,319.4924,20931.0
2020-09-04 13:30:00,329.26,331.35,328.64,331.04,10950.0,319.5312,321.5595,318.9296,321.2586,10950.0
2020-09-04 14:00:00,330.85,332.22,330.24,331.98,12322.0,321.0743,322.4038,320.4823,322.1709,12322.0
2020-09-04 14:30:00,331.82,336.04,331.52,335.92,19538.0,322.0156,326.1109,321.7245,325.9945,19538.0
2020-09-04 15:00:00,335.77,336.63,334.57,336.33,40092.0,325.8489,326.6835,324.6843,326.3923,40092.0
2020-09-04 15:30:00,335.99,336.07,332.41,333.11,88452.0,326.0624,326.14,322.5882,323.2675,88452.0
2020-09-08 09:30:00,322.5,326.46,319.64,326.44,114053.0,312.971,316.814,310.1955,316.7946,114053.0
2020-09-08 10:00:00,326.76,329.36,324.62,328.54,70370.0,317.1051,319.6283,315.0283,318.8325,70370.0
2020-09-08 10:30:00,328.43,329.24,326.39,327.6,40425.0,318.7258,319.5118,316.746,317.9203,40425.0
2020-09-08 11:00:00,327.4,328.59,325.46,326.04,46646.0,317.7262,318.881,315.8435,316.4064,46646.0
2020-09-08 11:30:00,326.26,326.26,323.13,324.47,61803.0,316.6199,316.6199,313.5824,314.8828,61803.0
2020-09-08 12:00:00,324.36,325.19,323.28,323.6,28851.0,314.776,315.5815,313.7279,314.0385,28851.0
2020-09-08 12:30:00,323.63,325.3,323.2,325.06,20322.0,314.0676,315.6882,313.6503,315.4553,20322.0
2020-09-08 13:00:00,325.07,325.77,323.67,325.08,28899.0,315.465,316.1444,314.1064,315.4747,28899.0
2020-09-08 13:30:00,325.0,327.1,324.7,326.7,29059.0,315.3971,317.4351,315.106,317.0469,29059.0
2020-09-08 14:00:00,326.72,327.03,323.83,323.95,32981.0,317.0663,317.3671,314.2617,314.3781,32981.0
2020-09-08 14:30:00,324.0,324.33,321.13,323.16,44181.0,314.4267,314.7469,311.6415,313.6115,44181.0
2020-09-08 15:00:00,323.16,323.51,321.61,323.49,54781.0,313.6115,313.9511,312.1073,313.9317,54781.0
2020-09-08 15:30:00,323.51,324.11,319.7,320.81,262512.0,313.9511,314.5334,310.2537,311.3309,262512.0
2020-09-09 09:30:00,325.71,325.71,319.73,321.71,119411.0,316.0861,316.0861,310.2828,312.2043,119411.0
2020-09-09 10:00:00,321.8,324.28,321.75,323.69,80810.0,312.2917,314.6984,312.2431,314.1258,80810.0
2020-09-09 10:30:00,323.68,325.85,323.68,325.59,35857.0,314.1161,316.222,314.1161,315.9697,35857.0
2020-09-09 11:00:00,325.82,327.12,325.55,326.9,34313.0,316.1929,317.4545,315.9309,317.241,34313.0
2020-09-09 11:30:00,327.02,328.16,326.84,328.05,36814.0,317.3574,318.4637,317.1827,318.357,36814.0
2020-09-09 12:00:00,328.19,328.64,327.85,327.96,19857.0,318.4929,318.9296,318.1629,318.2696,19857.0
2020-09-09 12:30:00,327.91,329.32,327.82,329.17,14693.0,318.2211,319.5895,318.1338,319.4439,14693.0
2020-09-09 13:00:00,329.27,330.24,328.95,329.53,33827.0,319.5409,320.4823,319.2304,319.7933,33827.0
2020-09-09 13:30:00,329.62,329.72,328.48,328.66,21091.0,319.8806,319.9776,318.7743,318.949,21091.0
2020-09-09 14:00:00,328.72,329.09,327.81,328.4,28295.0,319.0072,319.3663,318.1241,318.6966,28295.0
2020-09-09 14:30:00,328.39,329.99,328.39,329.8,18119.0,318.6869,320.2397,318.6869,320.0553,18119.0
2020-09-09 15:00:00,329.77,330.89,329.64,330.8,28614.0,320.0262,321.1131,319.9,321.0257,28614.0
2020-09-09 15:30:00,330.69,331.31,327.69,327.97,116438.0,320.919,321.5207,318.0076,318.2794,116438.0
2020-09-10 09:30:00,329.58,332.66,328.23,328.34,83295.0,319.8418,322.8308,318.5317,318.6384,83295.0
2020-09-10 10:00:00,328.33,330.15,328.29,328.29,86633.0,318.6287,320.3949,318.5899,318.5899,86633.0
2020-09-10 10:30:00,328.43,330.0,324.59,324.84,44231.0,318.7258,320.2494,314.9992,315.2418,44231.0
2020-09-10 11:00:00,325.05,328.17,324.57,328.12,33085.0,315.4456,318.4734,314.9798,318.4249,33085.0
2020-09-10 11:30:00,327.84,329.06,327.16,327.52,35028.0,318.1532,319.3371,317.4933,317.8427,35028.0
2020-09-10 12:00:00,327.29,327.79,325.24,325.45,44599.0,317.6194,318.1047,315.63,315.8338,44599.0
2020-09-10 12:30:00,325.56,325.99,323.74,325.67,22156.0,315.9406,316.3579,314.1743,316.0473,22156.0
2020-09-10 13:00:00,325.52,326.75,324.58,324.58,16679.0,315.9017,317.0954,314.9895,314.9895,16679.0
2020-09-10 13:30:00,324.79,325.58,323.59,323.76,23422.0,315.1933,315.96,314.0288,314.1937,23422.0
2020-09-10 14:00:00,323.95,324.33,319.02,319.07,37917.0,314.3781,314.7469,309.5938,309.6423,37917.0
2020-09-10 14:30:00,319.51,320.59,318.54,320.59,42878.0,310.0693,311.1174,309.128,311.1174,42878.0
2020-09-10 15:00:00,320.59,320.62,317.07,318.89,62732.0,311.1174,311.1465,307.7014,309.4676,62732.0
2020-09-10 15:30:00,318.95,321.31,318.6,320.33,104176.0,309.5259,311.8161,309.1862,310.8651,104176.0
2020-09-11 09:30:00,323.82,325.35,319.7,320.5,39317.0,314.252,315.7368,310.2537,311.0301,39317.0
2020-09-11 10:00:00,320.41,322.74,319.41,322.06,40339.0,310.9427,313.2039,309.9723,312.544,40339.0
2020-09-11 10:30:00,322.68,322.76,320.39,321.36,41278.0,313.1457,313.2233,310.9233,311.8647,41278.0
2020-09-11 11:00:00,321.16,322.13,319.62,320.09,27908.0,311.6706,312.6119,310.1761,310.6322,27908.0
2020-09-11 11:30:00,319.81,319.97,317.86,318.08,16065.0,310.3605,310.5157,308.4681,308.6816,16065.0
2020-09-11 12:00:00,317.71,318.68,317.43,317.44,18913.0,308.3225,309.2638,308.0508,308.0605,18913.0
2020-09-11 12:30:00,316.86,317.01,313.89,313.89,34680.0,307.4976,307.6432,304.6154,304.6154,34680.0
2020-09-11 13:00:00,314.35,314.41,312.2,312.44,18050.0,305.0618,305.12,302.9753,303.2082,18050.0
2020-09-11 13:30:00,312.56,313.46,311.58,311.71,29068.0,303.3247,304.1981,302.3736,302.4998,29068.0
2020-09-11 14:00:00,311.66,314.3,311.41,313.02,22372.0,302.4513,305.0133,302.2087,303.7711,22372.0
2020-09-11 14:30:00,313.17,315.14,313.17,314.15,20526.0,303.9167,305.8284,303.9167,304.8677,20526.0
2020-09-11 15:00:00,314.15,315.92,312.53,315.8,27604.0,304.8677,306.5854,303.2956,306.4689,27604.0
2020-09-11 15:30:00,315.87,316.79,314.31,315.08,109080.0,306.5369,307.4297,305.023,305.7702,109080.0
2020-09-14 09:30:00,320.17,321.25,318.05,319.45,41524.0,310.7098,311.7579,308.6525,310.0111,41524.0
2020-09-14 10:00:00,319.62,320.89,319.08,320.15,49294.0,310.1761,311.4085,309.652,310.6904,49294.0
2020-09-14 10:30:00,319.75,320.56,319.63,320.23,18261.0,310.3022,311.0883,310.1858,310.7681,18261.0
2020-09-14 11:00:00,320.21,320.64,319.56,320.29,30447.0,310.7486,311.1659,310.1178,310.8263,30447.0
2020-09-14 11:30:00,320.35,320.64,319.0,319.66,22883.0,310.8845,311.1659,309.5744,310.2149,22883.0
2020-09-14 12:00:00,319.58,320.38,318.57,318.82,11336.0,310.1373,310.9136,309.1571,309.3997,11336.0
2020-09-14 12:30:00,318.94,319.13,317.61,317.97,18551.0,309.5162,309.7006,308.2255,308.5748,18551.0
2020-09-14 13:00:00,318.27,318.41,316.04,316.9,17614.0,308.866,309.0018,306.7019,307.5364,17614.0
2020-09-14 13:30:00,316.93,318.14,315.77,317.84,13699.0,307.5656,308.7398,306.4398,308.4487,13699.0
2020-09-14 14:00:00,317.64,318.8,317.21,318.0,15302.0,308.2546,309.3803,307.8373,308.6039,15302.0
2020-09-14 14:30:00,317.99,318.51,317.39,318.23,13811.0,308.5942,309.0989,308.012,308.8271,13811.0
2020-09-14 15:00:00,318.05,318.3,316.98,317.88,19321.0,308.6525,308.8951,307.6141,308.4875,19321.0
2020-09-14 15:30:00,317.88,319.52,317.83,318.28,110529.0,308.4875,310.079,308.439,308.8757,110529.0
2020-09-15 09:30:00,321.32,324.15,321.19,323.96,55716.0,311.8258,314.5722,311.6997,314.3878,55716.0
2020-09-15 10:00:00,323.96,323.96,320.28,320.75,72615.0,314.3878,314.3878,310.8166,311.2727,72615.0
2020-09-15 10:30:00,320.82,321.37,319.38,321.37,86221.0,311.3406,311.8744,309.9432,311.8744,86221.0
2020-09-15 11:00:00,321.35,322.23,320.89,321.53,24239.0,311.855,312.709,311.4085,312.0296,24239.0
2020-09-15 11:30:00,321.46,322.03,320.68,321.18,38459.0,311.9617,312.5149,311.2048,311.69,38459.0
2020-09-15 12:00:00,321.14,321.7,320.64,320.98,31295.0,311.6512,312.1946,311.1659,311.4959,31295.0
2020-09-15 12:30:00,320.81,320.99,320.52,320.63,14016.0,311.3309,311.5056,311.0495,311.1562,14016.0
2020-09-15 13:00:00,320.65,321.55,320.59,321.3,27745.0,311.1756,312.049,311.1174,311.8064,27745.0
2020-09-15 13:30:00,321.3,321.67,321.09,321.17,27416.0,311.8064,312.1655,311.6026,311.6803,27416.0
2020-09-15 14:00:00,321.29,321.29,320.52,321.08,35841.0,311.7967,311.7967,311.0495,311.5929,35841.0
2020-09-15 14:30:00,321.16,321.89,320.84,321.8,31506.0,311.6706,312.379,311.36,312.2917,31506.0
2020-09-15 15:00:00,321.88,321.9,321.04,321.75,56046.0,312.3693,312.3887,311.5541,312.2431,56046.0
2020-09-15 15:30:00,321.71,322.96,321.0,322.76,153952.0,312.2043,313.4174,311.5153,313.2233,153952.0
2020-09-16 09:30:00,324.63,326.23,321.71,323.26,183884.0,315.038,316.5908,312.2043,313.7085,183884.0
2020-09-16 10:00:00,323.15,323.45,321.16,322.17,177955.0,313.6018,313.8929,311.6706,312.6507,177955.0
2020-09-16 10:30:00,322.04,322.27,319.42,321.23,35665.0,312.5246,312.7478,309.982,311.7385,35665.0
2020-09-16 11:00:00,321.19,323.01,320.75,322.42,47318.0,311.6997,313.4659,311.2727,312.8933,47318.0
2020-09-16 11:30:00,322.19,322.81,320.84,320.84,21708.0,312.6701,313.2718,311.36,311.36,21708.0
2020-09-16 12:00:00,320.86,321.33,319.62,320.0,65586.0,311.3794,311.8355,310.1761,310.5448,65586.0
2020-09-16 12:30:00,320.08,320.09,318.24,318.71,55350.0,310.6225,310.6322,308.8368,309.293,55350.0
2020-09-16 13:00:00,318.74,319.07,317.63,317.75,53397.0,309.3221,309.6423,308.2449,308.3613,53397.0
2020-09-16 13:30:00,317.7,318.75,317.3,318.75,27512.0,308.3128,309.3318,307.9246,309.3318,27512.0
2020-09-16 14:00:00,318.95,320.17,318.19,319.19,36372.0,309.5259,310.7098,308.7883,309.7588,36372.0
2020-09-16 14:30:00,319.35,319.91,316.58,316.88,44149.0,309.9141,310.4575,307.2259,307.517,44149.0
2020-09-16 15:00:00,316.94,317.56,314.08,314.34,52353.0,307.5753,308.1769,304.7998,305.0521,52353.0
2020-09-16 15:30:00,314.36,314.75,312.61,313.47,202089.0,305.0715,305.45,303.3732,304.2078,202089.0
2020-09-17 09:30:00,304.18,308.4,303.51,307.74,173320.0,295.1923,299.2876,294.5421,298.6471,173320.0
2020-09-17 10:00:00,307.76,307.97,303.18,304.0,93942.0,298.6665,298.8703,294.2218,295.0176,93942.0
2020-09-17 10:30:00,304.11,305.71,303.5,304.86,82094.0,295.1244,296.6771,294.5324,295.8522,82094.0
2020-09-17 11:00:00,304.9,306.32,304.0,304.49,70664.0,295.891,297.2691,295.0176,295.4931,70664.0
2020-09-17 11:30:00,304.43,305.1,302.26,302.55,50982.0,295.4349,296.0851,293.329,293.6104,50982.0
2020-09-17 12:00:00,302.52,303.75,301.58,302.46,71122.0,293.5813,294.775,292.6691,293.5231,71122.0
2020-09-17 12:30:00,302.52,303.24,301.34,303.11,49940.0,293.5813,294.2801,292.4362,294.1539,49940.0
2020-09-17 13:00:00,303.27,304.3,302.84,304.16,32162.0,294.3092,295.3087,293.8919,295.1729,32162.0
2020-09-17 13:30:00,304.16,305.48,304.15,304.67,30305.0,295.1729,296.4539,295.1632,295.6678,30305.0
2020-09-17 14:00:00,305.19,305.66,304.35,304.43,81951.0,296.1724,296.6286,295.3573,295.4349,81951.0
2020-09-17 14:30:00,304.34,305.76,303.5,305.33,55990.0,295.3476,296.7256,294.5324,296.3083,55990.0
2020-09-17 15:00:00,305.35,306.0,303.31,303.57,84333.0,296.3277,296.9585,294.348,294.6003,84333.0
2020-09-17 15:30:00,303.51,307.4,303.43,307.38,169877.0,294.5421,298.3171,294.4644,298.2977,169877.0
2020-09-18 09:30:00,307.7,312.95,306.42,306.84,451720.0,298.6083,303.7032,297.3661,297.7737,451720.0
2020-09-18 10:00:00,307.51,308.52,306.48,306.97,47527.0,298.4239,299.4041,297.4243,297.8998,47527.0
2020-09-18 10:30:00,306.97,306.98,304.44,305.12,52589.0,297.8998,297.9096,295.4446,296.1045,52589.0
2020-09-18 11:00:00,305.18,305.32,303.32,303.59,24908.0,296.1627,296.2986,294.3577,294.6197,24908.0
2020-09-18 11:30:00,303.46,303.68,301.11,302.75,38703.0,294.4936,294.7071,292.213,293.8045,38703.0
2020-09-18 12:00:00,302.5,303.26,300.9,301.13,38168.0,293.5619,294.2995,292.0092,292.2324,38168.0
2020-09-18 12:30:00,301.06,301.24,298.79,300.39,54971.0,292.1645,292.3392,289.9615,291.5143,54971.0
2020-09-18 13:00:00,300.25,300.43,297.6,297.61,47765.0,291.3784,291.5531,288.8067,288.8164,47765.0
2020-09-18 13:30:00,297.6,299.12,297.0,299.03,49835.0,288.8067,290.2818,288.2244,290.1945,49835.0
2020-09-18 14:00:00,298.9,298.96,297.47,298.0,38927.0,290.0683,290.1265,288.6805,289.1949,38927.0
2020-09-18 14:30:00,298.0,298.41,296.77,298.41,79077.0,289.1949,289.5928,288.0012,289.5928,79077.0
2020-09-18 15:00:00,298.48,299.02,297.44,298.57,64209.0,289.6607,290.1847,288.6514,289.748,64209.0
2020-09-18 15:30:00,298.47,300.72,298.39,300.14,185361.0,289.651,291.8345,289.5734,291.2717,185361.0
2020-09-21 09:30:00,296.29,301.17,295.37,300.34,111377.0,287.5354,292.2712,286.6426,291.4657,111377.0
2020-09-21 10:00:00,300.44,301.02,297.98,299.36,91189.0,291.5628,292.1257,289.1755,290.5147,91189.0
2020-09-21 10:30:00,299.32,301.21,298.22,301.15,79118.0,290.4759,292.31,289.4084,292.2518,79118.0
2020-09-21 11:00:00,301.04,303.45,301.01,303.17,62376.0,292.1451,294.4839,292.116,294.2121,62376.0
2020-09-21 11:30:00,303.08,304.5,302.21,304.37,69751.0,294.1248,295.5028,293.2805,295.3767,69751.0
2020-09-21 12:00:00,304.42,304.72,303.73,304.49,54698.0,295.4252,295.7163,294.7556,295.4931,54698.0
2020-09-21 12:30:00,304.61,304.8,303.1,303.46,44241.0,295.6096,295.794,294.1442,294.4936,44241.0
2020-09-21 13:00:00,303.62,305.72,303.01,305.44,32370.0,294.6488,296.6868,294.0569,296.4151,32370.0
2020-09-21 13:30:00,305.54,306.06,303.83,304.62,43650.0,296.5121,297.0167,294.8526,295.6193,43650.0
2020-09-21 14:00:00,304.55,304.81,302.51,304.17,62543.0,295.5514,295.8037,293.5716,295.1826,62543.0
2020-09-21 14:30:00,304.11,304.45,302.8,304.33,48900.0,295.1244,295.4543,293.8531,295.3379,48900.0
2020-09-21 15:00:00,304.21,306.51,304.19,306.08,50703.0,295.2214,297.4534,295.202,297.0361,50703.0
2020-09-21 15:30:00,306.11,308.02,305.12,307.76,159271.0,297.0653,298.9188,296.1045,298.6665,159271.0
2020-09-22 09:30:00,309.81,310.6,306.69,308.85,90298.0,300.6559,301.4226,297.6281,299.7243,90298.0
2020-09-22 10:00:00,308.98,311.44,308.84,311.31,71960.0,299.8505,302.2378,299.7146,302.1116,71960.0
2020-09-22 10:30:00,311.65,311.69,308.81,309.83,59734.0,302.4416,302.4804,299.6855,300.6753,59734.0
2020-09-22 11:00:00,310.1,313.15,310.1,313.0,125389.0,300.9374,303.8972,300.9374,303.7517,125389.0
2020-09-22 11:30:00,313.15,313.71,311.9,313.42,89139.0,303.8972,304.4407,302.6842,304.1593,89139.0
2020-09-22 12:00:00,313.39,314.14,312.65,312.91,123160.0,304.1302,304.858,303.412,303.6643,123160.0
2020-09-22 12:30:00,313.07,313.63,312.42,313.13,87082.0,303.8196,304.3631,303.1888,303.8778,87082.0
2020-09-22 13:00:00,313.22,314.25,312.82,314.12,38788.0,303.9652,304.9647,303.577,304.8386,38788.0
2020-09-22 13:30:00,314.06,315.57,313.74,315.57,35724.0,304.7804,306.2457,304.4698,306.2457,35724.0
2020-09-22 14:00:00,315.7,316.35,315.21,315.45,52446.0,306.3719,307.0027,305.8964,306.1293,52446.0
2020-09-22 14:30:00,315.5,316.44,315.04,316.44,57089.0,306.1778,307.09,305.7314,307.09,57089.0
2020-09-22 15:00:00,316.46,317.01,315.73,316.88,63024.0,307.1094,307.6432,306.401,307.517,63024.0
2020-09-22 15:30:00,316.88,318.12,316.47,317.13,177741.0,307.517,308.7204,307.1191,307.7596,177741.0
2020-09-23 09:30:00,315.4,315.98,310.55,312.1,106811.0,306.0808,306.6436,301.3741,302.8783,106811.0
2020-09-23 10:00:00,312.0,312.87,310.15,311.76,45321.0,302.7812,303.6255,300.9859,302.5483,45321.0
2020-09-23 10:30:00,311.55,312.74,311.02,311.13,38951.0,302.3445,303.4994,301.8302,301.9369,38951.0
2020-09-23 11:00:00,311.2,312.8,310.75,311.87,51234.0,302.0049,303.5576,301.5682,302.6551,51234.0
2020-09-23 11:30:00,311.91,312.0,310.14,310.68,32076.0,302.6939,302.7812,300.9762,301.5002,32076.0
2020-09-23 12:00:00,310.52,311.4,310.23,311.22,36222.0,301.345,302.199,301.0635,302.0243,36222.0
2020-09-23 12:30:00,311.11,311.54,310.36,311.54,32449.0,301.9175,302.3348,301.1897,302.3348,32449.0
2020-09-23 13:00:00,311.62,311.62,309.61,309.71,40764.0,302.4125,302.4125,300.4618,300.5589,40764.0
2020-09-23 13:30:00,309.69,309.94,308.13,308.57,39795.0,300.5395,300.7821,299.0256,299.4526,39795.0
2020-09-23 14:00:00,308.56,308.57,305.33,305.67,50833.0,299.4429,299.4526,296.3083,296.6383,50833.0
2020-09-23 14:30:00,305.73,306.44,304.74,305.27,43243.0,296.6965,297.3855,295.7357,296.2501,43243.0
2020-09-23 15:00:00,305.34,306.38,304.16,305.94,42222.0,296.318,297.3273,295.1729,296.9003,42222.0
2020-09-23 15:30:00,305.87,306.23,303.05,305.01,196889.0,296.8324,297.1817,294.0957,295.9978,196889.0
2020-09-24 09:30:00,304.67,305.68,301.94,304.78,81733.0,295.6678,296.648,293.0185,295.7746,81733.0
2020-09-24 10:00:00,304.63,308.4,304.63,305.96,65761.0,295.629,299.2876,295.629,296.9197,65761.0
2020-09-24 10:30:00,305.7,307.37,303.59,307.26,43685.0,296.6674,298.288,294.6197,298.1813,43685.0
2020-09-24 11:00:00,307.42,309.74,305.96,309.16,43115.0,298.3366,300.588,296.9197,300.0251,43115.0
2020-09-24 11:30:00,309.33,310.36,308.22,309.18,44914.0,300.1901,301.1897,299.1129,300.0445,44914.0
2020-09-24 12:00:00,309.27,309.78,308.52,309.07,39026.0,300.1319,300.6268,299.4041,299.9378,39026.0
2020-09-24 12:30:00,309.04,310.81,308.25,310.71,69453.0,299.9087,301.6264,299.142,301.5293,69453.0
2020-09-24 13:00:00,310.75,312.1,310.62,311.86,46260.0,301.5682,302.8783,301.442,302.6454,46260.0
2020-09-24 13:30:00,311.87,312.63,310.42,310.48,64481.0,302.6551,303.3926,301.2479,301.3061,64481.0
2020-09-24 14:00:00,310.48,310.6,308.72,308.94,73848.0,301.3061,301.4226,299.5981,299.8116,73848.0
2020-09-24 14:30:00,308.98,310.35,307.74,308.02,48254.0,299.8505,301.18,298.6471,298.9188,48254.0
2020-09-24 15:00:00,307.8,308.77,306.81,307.47,35093.0,298.7053,299.6467,297.7446,298.3851,35093.0
2020-09-24 15:30:00,307.34,309.4,306.46,308.74,96247.0,298.2589,300.258,297.4049,299.6175,96247.0
2020-09-25 09:30:00,309.68,311.79,307.77,309.82,70873.0,300.5298,302.5774,298.6762,300.6656,70873.0
2020-09-25 10:00:00,309.99,311.78,308.43,311.53,19699.0,300.8306,302.5677,299.3167,302.3251,19699.0
2020-09-25 10:30:00,311.59,312.63,311.08,311.94,26694.0,302.3833,303.3926,301.8884,302.723,26694.0
2020-09-25 11:00:00,312.06,314.13,311.51,313.78,31336.0,302.8395,304.8483,302.3057,304.5086,31336.0
2020-09-25 11:30:00,313.86,314.02,312.31,312.45,21986.0,304.5863,304.7415,303.0821,303.2179,21986.0
2020-09-25 12:00:00,312.36,313.61,312.26,313.07,27096.0,303.1306,304.3437,303.0335,303.8196,27096.0
2020-09-25 12:30:00,313.1,313.65,311.93,313.62,23985.0,303.8487,304.3825,302.7133,304.3534,23985.0
2020-09-25 13:00:00,313.72,314.69,313.36,314.31,25315.0,304.4504,305.3917,304.101,305.023,25315.0
2020-09-25 13:30:00,314.29,315.26,313.98,314.8,23873.0,305.0036,305.9449,304.7027,305.4985,23873.0
2020-09-25 14:00:00,314.78,316.2,314.63,315.56,32438.0,305.4791,306.8571,305.3335,306.236,32438.0
2020-09-25 14:30:00,315.51,316.65,315.08,316.46,27890.0,306.1875,307.2938,305.7702,307.1094,27890.0
2020-09-25 15:00:00,316.43,318.58,316.39,318.37,84195.0,307.0803,309.1668,307.0415,308.963,84195.0
2020-09-25 15:30:00,318.36,318.79,317.62,318.54,225245.0,308.9533,309.3706,308.2352,309.128,225245.0
2020-09-28 09:30:00,325.01,325.43,322.26,323.7,93922.0,315.4068,315.8144,312.7381,314.1355,93922.0
2020-09-28 10:00:00,323.78,325.96,323.55,325.68,47416.0,314.2132,316.3287,313.99,316.057,47416.0
2020-09-28 10:30:00,325.49,326.13,323.4,323.69,39164.0,315.8726,316.4937,313.8444,314.1258,39164.0
2020-09-28 11:00:00,323.98,326.11,323.61,325.29,32594.0,314.4072,316.4743,314.0482,315.6785,32594.0
2020-09-28 11:30:00,325.23,325.87,324.03,324.1,27060.0,315.6203,316.2414,314.4558,314.5237,27060.0
2020-09-28 12:00:00,324.2,324.38,323.26,323.58,26155.0,314.6207,314.7954,313.7085,314.0191,26155.0
2020-09-28 12:30:00,323.59,324.68,323.28,324.68,16955.0,314.0288,315.0866,313.7279,315.0866,16955.0
2020-09-28 13:00:00,324.79,325.19,323.85,324.65,25228.0,315.1933,315.5815,314.2811,315.0575,25228.0
2020-09-28 13:30:00,324.69,325.7,324.69,325.58,25652.0,315.0963,316.0764,315.0963,315.96,25652.0
2020-09-28 14:00:00,325.62,325.74,324.62,325.06,23387.0,315.9988,316.1152,315.0283,315.4553,23387.0
2020-09-28 14:30:00,324.99,325.67,324.69,325.29,30248.0,315.3874,316.0473,315.0963,315.6785,30248.0
2020-09-28 15:00:00,325.34,325.77,324.85,325.41,42928.0,315.7271,316.1444,315.2515,315.795,42928.0
2020-09-28 15:30:00,325.23,325.81,324.02,325.81,136979.0,315.6203,316.1832,314.4461,316.1832,136979.0
2020-09-29 09:30:00,325.54,328.88,325.54,328.39,72634.0,315.9212,319.1625,315.9212,318.6869,72634.0
2020-09-29 10:00:00,328.72,329.22,327.48,327.49,30165.0,319.0072,319.4924,317.8038,317.8135,30165.0
2020-09-29 10:30:00,327.72,327.84,325.31,325.91,24543.0,318.0367,318.1532,315.698,316.2802,24543.0
2020-09-29 11:00:00,326.03,327.45,325.4,327.02,25828.0,316.3967,317.7747,315.7853,317.3574,25828.0
2020-09-29 11:30:00,327.22,327.55,326.76,327.19,18231.0,317.5515,317.8718,317.1051,317.5224,18231.0
2020-09-29 12:00:00,327.12,327.24,325.75,325.77,31841.0,317.4545,317.5709,316.1249,316.1444,31841.0
2020-09-29 12:30:00,325.73,326.51,325.4,325.66,22984.0,316.1055,316.8625,315.7853,316.0376,22984.0
2020-09-29 13:00:00,325.66,325.66,323.82,324.84,74267.0,316.0376,316.0376,314.252,315.2418,74267.0
2020-09-29 13:30:00,324.85,325.49,324.38,324.91,44002.0,315.2515,315.8726,314.7954,315.3098,44002.0
2020-09-29 14:00:00,324.86,324.94,323.87,324.08,29156.0,315.2612,315.3389,314.3005,314.5043,29156.0
2020-09-29 14:30:00,324.05,324.95,323.94,324.37,33081.0,314.4752,315.3486,314.3684,314.7857,33081.0
2020-09-29 15:00:00,324.35,324.57,323.2,323.75,54663.0,314.7663,314.9798,313.6503,314.184,54663.0
2020-09-29 15:30:00,323.8,324.42,323.05,323.74,112119.0,314.2326,314.8342,313.5047,314.1743,112119.0
2020-09-30 09:30:00,323.35,323.71,319.67,322.44,98204.0,313.7959,314.1452,310.2246,312.9128,98204.0
2020-09-30 10:00:00,322.58,324.79,321.52,322.88,94482.0,313.0486,315.1933,312.0199,313.3398,94482.0
2020-09-30 10:30:00,322.98,323.87,322.27,322.6,72525.0,313.4368,314.3005,312.7478,313.068,72525.0
2020-09-30 11:00:00,322.68,325.16,322.09,325.01,57776.0,313.1457,315.5524,312.5731,315.4068,57776.0
2020-09-30 11:30:00,324.93,326.46,323.84,326.38,54797.0,315.3292,316.814,314.2714,316.7363,54797.0
2020-09-30 12:00:00,326.54,327.59,326.34,327.16,37722.0,316.8916,317.9106,316.6975,317.4933,37722.0
2020-09-30 12:30:00,327.1,327.87,325.45,325.72,42468.0,317.4351,318.1823,315.8338,316.0958,42468.0
2020-09-30 13:00:00,325.81,325.81,324.91,325.35,39945.0,316.1832,316.1832,315.3098,315.7368,39945.0
2020-09-30 13:30:00,325.58,327.76,325.53,327.72,46855.0,315.96,318.0756,315.9114,318.0367,46855.0
2020-09-30 14:00:00,327.69,329.14,327.06,328.2,60267.0,318.0076,319.4148,317.3962,318.5026,60267.0
2020-09-30 14:30:00,328.09,328.09,325.4,327.11,30387.0,318.3958,318.3958,315.7853,317.4448,30387.0
2020-09-30 15:00:00,327.01,327.19,323.55,324.77,71055.0,317.3477,317.5224,313.99,315.1739,71055.0
2020-09-30 15:30:00,324.84,327.32,324.11,326.22,138092.0,315.2418,317.6486,314.5334,316.5811,138092.0
2020-10-01 09:30:00,330.74,333.98,329.85,331.29,92056.0,320.9675,324.1118,320.1038,321.5013,92056.0
2020-10-01 10:00:00,330.72,332.04,329.94,330.61,38609.0,320.9481,322.2291,320.1911,320.8413,38609.0
2020-10-01 10:30:00,330.61,331.98,330.44,330.82,21993.0,320.8413,322.1709,320.6764,321.0451,21993.0
2020-10-01 11:00:00,331.15,331.94,330.43,331.68,35630.0,321.3654,322.1321,320.6667,321.8797,35630.0
2020-10-01 11:30:00,331.64,332.94,330.92,330.92,25260.0,321.8409,323.1025,321.1422,321.1422,25260.0
2020-10-01 12:00:00,331.06,332.06,330.61,331.6,30078.0,321.2781,322.2485,320.8413,321.8021,30078.0
2020-10-01 12:30:00,331.58,332.16,331.22,331.85,22376.0,321.7827,322.3456,321.4333,322.0447,22376.0
2020-10-01 13:00:00,331.97,332.5,331.44,331.83,16970.0,322.1612,322.6755,321.6468,322.0253,16970.0
2020-10-01 13:30:00,331.78,332.93,331.72,332.05,30648.0,321.9768,323.0928,321.9186,322.2388,30648.0
2020-10-01 14:00:00,332.07,333.06,331.28,333.0,64165.0,322.2582,323.219,321.4916,323.1607,64165.0
2020-10-01 14:30:00,332.89,333.87,332.89,333.29,25100.0,323.054,324.005,323.054,323.4422,25100.0
2020-10-01 15:00:00,333.32,333.64,331.15,331.38,32888.0,323.4713,323.7818,321.3654,321.5886,32888.0
2020-10-01 15:30:00,331.28,332.63,331.27,332.43,110694.0,321.4916,322.8017,321.4818,322.6076,110694.0
2020-10-02 09:30:00,326.16,328.46,325.6,328.46,44430.0,316.5228,318.7549,315.9794,318.7549,44430.0
2020-10-02 10:00:00,328.53,329.48,328.05,329.19,26617.0,318.8228,319.7447,318.357,319.4633,26617.0
2020-10-02 10:30:00,329.11,329.11,326.47,327.23,24504.0,319.3857,319.3857,316.8237,317.5612,24504.0
2020-10-02 11:00:00,327.09,327.23,325.36,325.36,19473.0,317.4254,317.5612,315.7465,315.7465,19473.0
2020-10-02 11:30:00,325.36,325.45,321.85,322.01,34684.0,315.7465,315.8338,312.3402,312.4955,34684.0
2020-10-02 12:00:00,321.9,323.22,319.91,322.55,42940.0,312.3887,313.6697,310.4575,313.0195,42940.0
2020-10-02 12:30:00,322.58,323.33,321.85,322.21,31144.0,313.0486,313.7765,312.3402,312.6895,31144.0
2020-10-02 13:00:00,322.4,322.4,320.39,321.97,27220.0,312.8739,312.8739,310.9233,312.4566,27220.0
2020-10-02 13:30:00,321.87,321.98,320.65,321.47,21742.0,312.3596,312.4663,311.1756,311.9714,21742.0
2020-10-02 14:00:00,321.15,323.44,321.15,322.33,22123.0,311.6609,313.8832,311.6609,312.806,22123.0
2020-10-02 14:30:00,322.5,322.5,320.8,321.87,23172.0,312.971,312.971,311.3212,312.3596,23172.0
2020-10-02 15:00:00,322.17,322.9,321.48,322.75,20152.0,312.6507,313.3592,311.9811,313.2136,20152.0
2020-10-02 15:30:00,322.5,323.76,321.8,321.96,82532.0,312.971,314.1937,312.2917,312.4469,82532.0
2020-10-05 09:30:00,331.12,331.8,327.12,328.4,80714.0,321.3363,321.9962,317.4545,318.6966,80714.0
2020-10-05 10:00:00,328.6,330.55,328.0,330.36,43747.0,318.8907,320.7831,318.3085,320.5987,43747.0
2020-10-05 10:30:00,330.63,332.0,330.58,331.55,51003.0,320.8608,322.1903,320.8122,321.7536,51003.0
2020-10-05 11:00:00,331.35,332.0,331.06,331.71,51908.0,321.5595,322.1903,321.2781,321.9088,51908.0
2020-10-05 11:30:00,331.71,331.71,330.23,330.52,48873.0,321.9088,321.9088,320.4726,320.754,48873.0
2020-10-05 12:00:00,330.6,331.35,330.3,330.69,16901.0,320.8316,321.5595,320.5405,320.919,16901.0
2020-10-05 12:30:00,330.73,330.74,329.64,330.63,21449.0,320.9578,320.9675,319.9,320.8608,21449.0
2020-10-05 13:00:00,330.7,330.7,329.83,330.36,20021.0,320.9287,320.9287,320.0844,320.5987,20021.0
2020-10-05 13:30:00,330.29,330.29,328.55,329.05,26609.0,320.5308,320.5308,318.8422,319.3274,26609.0
2020-10-05 14:00:00,328.98,329.04,328.24,328.62,27887.0,319.2595,319.3177,318.5414,318.9101,27887.0
2020-10-05 14:30:00,328.74,330.13,328.74,330.11,15199.0,319.0266,320.3755,319.0266,320.3561,15199.0
2020-10-05 15:00:00,330.33,331.22,329.52,330.74,34116.0,320.5696,321.4333,319.7836,320.9675,34116.0
2020-10-05 15:30:00,330.6,331.6,330.45,331.39,172645.0,320.8316,321.8021,320.6861,321.5983,172645.0
2020-10-06 09:30:00,331.31,332.96,329.44,331.09,57852.0,321.5207,323.1219,319.7059,321.3072,57852.0
2020-10-06 10:00:00,330.79,333.87,330.79,333.31,26651.0,321.016,324.005,321.016,323.4616,26651.0
2020-10-06 10:30:00,333.31,333.66,330.64,330.64,34733.0,323.4616,323.8012,320.8705,320.8705,34733.0
2020-10-06 11:00:00,331.0,332.48,329.26,329.67,36376.0,321.2198,322.6561,319.5312,319.9291,36376.0
2020-10-06 11:30:00,329.67,330.18,327.67,328.06,38182.0,319.9291,320.4241,317.9882,318.3667,38182.0
2020-10-06 12:00:00,328.09,330.31,328.07,329.87,20646.0,318.3958,320.5502,318.3764,320.1232,20646.0
2020-10-06 12:30:00,329.79,330.56,329.06,330.25,32405.0,320.0456,320.7928,319.3371,320.492,32405.0
2020-10-06 13:00:00,330.2,330.72,329.82,330.67,15187.0,320.4435,320.9481,320.0747,320.8996,15187.0
2020-10-06 13:30:00,330.67,331.43,330.47,331.19,19556.0,320.8996,321.6371,320.7055,321.4042,19556.0
2020-10-06 14:00:00,331.31,331.71,330.79,331.46,23996.0,321.5207,321.9088,321.016,321.6662,23996.0
2020-10-06 14:30:00,331.53,333.08,325.74,327.62,31141.0,321.7342,323.2384,316.1152,317.9397,31141.0
2020-10-06 15:00:00,326.92,327.78,325.23,327.5,44067.0,317.2604,318.095,315.6203,317.8232,44067.0
2020-10-06 15:30:00,327.52,327.97,323.91,325.38,108363.0,317.8427,318.2794,314.3393,315.7659,108363.0
2020-10-07 09:30:00,327.24,332.06,327.08,331.22,58627.0,317.5709,322.2485,317.4157,321.4333,58627.0
2020-10-07 10:00:00,331.17,332.11,329.54,330.23,37448.0,321.3848,322.297,319.803,320.4726,37448.0
2020-10-07 10:30:00,330.02,332.7,329.73,332.46,38009.0,320.2688,322.8696,319.9874,322.6367,38009.0
2020-10-07 11:00:00,332.7,333.23,332.08,332.89,29442.0,322.8696,323.3839,322.2679,323.054,29442.0
2020-10-07 11:30:00,333.13,333.76,332.76,333.02,22862.0,323.2869,323.8983,322.9278,323.1801,22862.0
2020-10-07 12:00:00,332.9,334.73,332.9,334.25,57473.0,323.0637,324.8396,323.0637,324.3738,57473.0
2020-10-07 12:30:00,334.12,335.19,334.11,335.09,30245.0,324.2476,325.286,324.2379,325.189,30245.0
2020-10-07 13:00:00,335.16,336.23,335.0,335.9,39790.0,325.2569,326.2953,325.1016,325.975,39790.0
2020-10-07 13:30:00,335.88,336.91,335.46,335.56,34489.0,325.9556,326.9552,325.548,325.6451,34489.0
2020-10-07 14:00:00,335.62,336.32,335.16,335.72,28241.0,325.7033,326.3826,325.2569,325.8004,28241.0
2020-10-07 14:30:00,335.63,336.25,335.23,335.69,32207.0,325.713,326.3147,325.3248,325.7712,32207.0
2020-10-07 15:00:00,335.7,335.96,334.89,335.08,34849.0,325.781,326.0333,324.9949,325.1793,34849.0
2020-10-07 15:30:00,335.04,335.57,334.14,334.97,151647.0,325.1405,325.6548,324.267,325.0725,151647.0
2020-10-08 09:30:00,336.17,337.76,334.72,336.82,47054.0,326.8116,328.3574,325.402,327.4436,47054.0
2020-10-08 10:00:00,336.79,336.95,334.03,334.47,31808.0,327.4144,327.5699,324.7312,325.159,31808.0
2020-10-08 10:30:00,334.47,335.59,333.37,333.81,28261.0,325.159,326.2478,324.0896,324.5173,28261.0
2020-10-08 11:00:00,333.66,335.58,333.26,334.22,36066.0,324.3715,326.2381,323.9827,324.9159,36066.0
2020-10-08 11:30:00,334.23,335.39,333.8,334.59,34078.0,324.9257,326.0534,324.5076,325.2756,34078.0
2020-10-08 12:00:00,334.84,335.67,334.57,334.87,24297.0,325.5187,326.3256,325.2562,325.5478,24297.0
2020-10-08 12:30:00,334.94,335.49,334.56,334.8,8957.0,325.6159,326.1506,325.2465,325.4798,8957.0
2020-10-08 13:00:00,334.94,334.99,334.06,334.57,18700.0,325.6159,325.6645,324.7604,325.2562,18700.0
2020-10-08 13:30:00,334.51,334.69,333.97,334.12,17020.0,325.1979,325.3729,324.6729,324.8187,17020.0
2020-10-08 14:00:00,334.0,335.15,333.89,334.88,24328.0,324.7021,325.82,324.5951,325.5576,24328.0
2020-10-08 14:30:00,335.01,335.75,334.77,334.9,16040.0,325.6839,326.4033,325.4506,325.577,16040.0
2020-10-08 15:00:00,334.89,334.98,334.0,334.27,22938.0,325.5673,325.6548,324.7021,324.9645,22938.0
2020-10-08 15:30:00,334.31,335.2,334.26,334.92,85750.0,325.0034,325.8687,324.9548,325.5964,85750.0
2020-10-09 09:30:00,336.62,337.37,335.77,337.25,28319.0,327.2491,327.9782,326.4228,327.8616,28319.0
2020-10-09 10:00:00,337.22,338.7,337.21,337.94,21713.0,327.8324,329.2712,327.8227,328.5324,21713.0
2020-10-09 10:30:00,338.05,338.36,337.63,337.87,11410.0,328.6393,328.9407,328.231,328.4643,11410.0
2020-10-09 11:00:00,337.89,339.57,337.89,339.48,20330.0,328.4838,330.117,328.4838,330.0295,20330.0
2020-10-09 11:30:00,339.55,340.61,339.41,339.99,29759.0,330.0976,331.128,329.9615,330.5253,29759.0
2020-10-09 12:00:00,340.0,340.37,339.44,339.72,49019.0,330.535,330.8947,329.9906,330.2628,49019.0
2020-10-09 12:30:00,339.73,340.5,339.73,340.45,27969.0,330.2725,331.0211,330.2725,330.9725,27969.0
2020-10-09 13:00:00,340.46,341.02,340.44,340.5,16718.0,330.9822,331.5266,330.9628,331.0211,16718.0
2020-10-09 13:30:00,340.6,341.86,340.32,341.75,15212.0,331.1183,332.3433,330.8461,332.2363,15212.0
2020-10-09 14:00:00,341.79,341.88,340.78,341.08,21449.0,332.2752,332.3627,331.2933,331.585,21449.0
2020-10-09 14:30:00,341.2,341.62,341.0,341.15,23700.0,331.7016,332.1099,331.5072,331.653,23700.0
2020-10-09 15:00:00,341.09,342.15,341.02,342.14,29483.0,331.5947,332.6252,331.5266,332.6155,29483.0
2020-10-09 15:30:00,342.19,342.2,340.64,341.98,79970.0,332.6641,332.6738,331.1572,332.4599,79970.0
2020-10-12 09:30:00,345.18,347.33,342.44,343.67,79351.0,335.5708,337.661,332.9071,334.1029,79351.0
2020-10-12 10:00:00,343.32,344.94,342.21,344.79,20139.0,333.7626,335.3375,332.6835,335.1917,20139.0
2020-10-12 10:30:00,344.98,347.06,344.57,347.01,35724.0,335.3764,337.3985,334.9778,337.3499,35724.0
2020-10-12 11:00:00,347.1,348.7,346.93,348.14,50634.0,337.4374,338.9928,337.2721,338.4484,50634.0
2020-10-12 11:30:00,348.24,348.87,348.02,348.42,41792.0,338.5456,339.1581,338.3318,338.7206,41792.0
2020-10-12 12:00:00,348.31,350.72,347.98,350.64,34758.0,338.6137,340.9566,338.2929,340.8788,34758.0
2020-10-12 12:30:00,350.82,352.69,350.16,351.28,28214.0,341.0538,342.8718,340.4122,341.501,28214.0
2020-10-12 13:00:00,351.32,352.85,350.15,352.85,28129.0,341.5399,343.0273,340.4025,343.0273,28129.0
2020-10-12 13:30:00,352.57,353.25,351.57,351.73,29415.0,342.7551,343.4162,341.7829,341.9385,29415.0
2020-10-12 14:00:00,351.87,353.98,351.75,353.66,81467.0,342.0746,344.1259,341.9579,343.8148,81467.0
2020-10-12 14:30:00,353.76,353.9,351.91,351.91,40298.0,343.912,344.0481,342.1135,342.1135,40298.0
2020-10-12 15:00:00,352.22,352.69,351.16,351.81,47441.0,342.4148,342.8718,341.3844,342.0163,47441.0
2020-10-12 15:30:00,351.83,351.98,350.41,351.01,161706.0,342.0357,342.1815,340.6552,341.2385,161706.0
2020-10-13 09:30:00,352.35,353.3,349.75,351.64,93383.0,342.5412,343.4648,340.0136,341.851,93383.0
2020-10-13 10:00:00,351.71,351.75,347.83,348.67,68822.0,341.919,341.9579,338.1471,338.9637,68822.0
2020-10-13 10:30:00,348.68,350.97,347.51,350.78,78062.0,338.9734,341.1996,337.836,341.0149,78062.0
2020-10-13 11:00:00,350.94,352.62,350.14,352.13,29363.0,341.1705,342.8037,340.3928,342.3274,29363.0
2020-10-13 11:30:00,352.24,353.74,350.97,351.23,29163.0,342.4343,343.8925,341.1996,341.4524,29163.0
2020-10-13 12:00:00,351.29,351.82,349.4,350.43,20095.0,341.5107,342.026,339.6734,340.6747,20095.0
2020-10-13 12:30:00,350.33,351.44,349.93,351.33,33860.0,340.5775,341.6566,340.1886,341.5496,33860.0
2020-10-13 13:00:00,351.3,351.92,349.76,350.93,17217.0,341.5205,342.1232,340.0233,341.1608,17217.0
2020-10-13 13:30:00,351.06,351.66,350.11,350.45,17999.0,341.2871,341.8704,340.3636,340.6941,17999.0
2020-10-13 14:00:00,350.04,350.48,349.56,349.59,16026.0,340.2955,340.7233,339.8289,339.8581,16026.0
2020-10-13 14:30:00,349.02,350.37,349.0,350.02,21394.0,339.3039,340.6163,339.2845,340.2761,21394.0
2020-10-13 15:00:00,349.95,351.8,349.95,351.19,32501.0,340.208,342.0065,340.208,341.4135,32501.0
2020-10-13 15:30:00,351.14,351.67,349.2,349.63,117119.0,341.3649,341.8802,339.4789,339.8969,117119.0
2020-10-14 09:30:00,351.49,351.49,347.66,349.83,33158.0,341.7052,341.7052,337.9818,340.0914,33158.0
2020-10-14 10:00:00,349.82,349.85,347.24,347.3,21223.0,340.0817,340.1108,337.5735,337.6318,21223.0
2020-10-14 10:30:00,347.32,348.56,346.82,348.07,20370.0,337.6513,338.8567,337.1652,338.3804,20370.0
2020-10-14 11:00:00,348.15,348.45,346.52,346.6,22828.0,338.4581,338.7498,336.8735,336.9513,22828.0
2020-10-14 11:30:00,346.45,346.68,343.16,343.41,37532.0,336.8055,337.0291,333.6071,333.8501,37532.0
2020-10-14 12:00:00,343.54,343.74,341.23,342.6,32179.0,333.9765,334.1709,331.7308,333.0627,32179.0
2020-10-14 12:30:00,342.52,343.72,341.84,343.63,26074.0,332.9849,334.1515,332.3238,334.064,26074.0
2020-10-14 13:00:00,343.39,344.3,343.3,343.3,12241.0,333.8307,334.7153,333.7432,333.7432,12241.0
2020-10-14 13:30:00,343.45,344.71,342.39,344.49,26392.0,333.889,335.1139,332.8585,334.9,26392.0
2020-10-14 14:00:00,344.56,345.43,344.1,344.37,19649.0,334.9681,335.8139,334.5209,334.7834,19649.0
2020-10-14 14:30:00,344.5,344.67,343.33,344.4,16771.0,334.9098,335.075,333.7723,334.8125,16771.0
2020-10-14 15:00:00,344.38,346.14,344.05,345.28,28576.0,334.7931,336.5041,334.4723,335.668,28576.0
2020-10-14 15:30:00,345.18,346.23,345.01,345.3,89811.0,335.5708,336.5916,335.4056,335.6875,89811.0
2020-10-15 09:30:00,341.12,342.3,339.32,341.1,63026.0,331.6239,332.771,329.874,331.6044,63026.0
2020-10-15 10:00:00,341.18,341.89,339.51,339.66,40227.0,331.6822,332.3724,330.0587,330.2045,40227.0
2020-10-15 10:30:00,339.54,340.21,338.0,339.99,25461.0,330.0878,330.7392,328.5907,330.5253,25461.0
2020-10-15 11:00:00,339.85,342.16,339.02,341.7,34801.0,330.3892,332.6349,329.5823,332.1877,34801.0
2020-10-15 11:30:00,341.78,342.43,340.58,340.88,22251.0,332.2655,332.8974,331.0989,331.3905,22251.0
2020-10-15 12:00:00,340.94,341.19,339.97,340.12,26397.0,331.4489,331.6919,330.5059,330.6517,26397.0
2020-10-15 12:30:00,340.1,340.48,339.4,340.31,11358.0,330.6322,331.0017,329.9517,330.8364,11358.0
2020-10-15 13:00:00,340.45,341.15,340.33,340.47,16261.0,330.9725,331.653,330.8558,330.9919,16261.0
2020-10-15 13:30:00,340.34,341.57,340.27,341.0,13112.0,330.8656,332.0613,330.7975,331.5072,13112.0
2020-10-15 14:00:00,341.0,341.67,340.94,341.56,35964.0,331.5072,332.1585,331.4489,332.0516,35964.0
2020-10-15 14:30:00,341.47,341.7,340.69,341.41,14358.0,331.9641,332.1877,331.2058,331.9058,14358.0
2020-10-15 15:00:00,341.31,342.53,341.19,342.39,28972.0,331.8086,332.9946,331.6919,332.8585,28972.0
2020-10-15 15:30:00,342.45,343.18,341.53,341.97,80400.0,332.9168,333.6265,332.0224,332.4502,80400.0
2020-10-16 09:30:00,344.56,344.56,341.49,343.58,89135.0,334.9681,334.9681,331.9836,334.0154,89135.0
2020-10-16 10:00:00,343.58,346.46,343.39,346.26,29953.0,334.0154,336.8152,333.8307,336.6208,29953.0
2020-10-16 10:30:00,346.36,346.82,344.93,345.4,29973.0,336.718,337.1652,335.3278,335.7847,29973.0
2020-10-16 11:00:00,345.24,345.38,342.52,343.16,15991.0,335.6292,335.7653,332.9849,333.6071,15991.0
2020-10-16 11:30:00,342.86,343.74,342.8,343.26,11105.0,333.3154,334.1709,333.2571,333.7043,11105.0
2020-10-16 12:00:00,343.18,343.2,341.57,342.67,14438.0,333.6265,333.6459,332.0613,333.1307,14438.0
2020-10-16 12:30:00,342.45,342.57,341.37,342.29,9549.0,332.9168,333.0335,331.8669,332.7613,9549.0
2020-10-16 13:00:00,342.39,343.65,342.37,343.19,9692.0,332.8585,334.0834,332.8391,333.6362,9692.0
2020-10-16 13:30:00,343.13,344.16,342.98,343.56,9596.0,333.5779,334.5792,333.4321,333.9959,9596.0
2020-10-16 14:00:00,343.52,343.92,342.92,343.8,13240.0,333.957,334.3459,333.3737,334.2292,13240.0
2020-10-16 14:30:00,343.69,344.71,343.35,344.28,14937.0,334.1223,335.1139,333.7918,334.6959,14937.0
2020-10-16 15:00:00,344.25,344.3,342.9,343.1,11139.0,334.6667,334.7153,333.3543,333.5487,11139.0
2020-10-16 15:30:00,343.1,343.35,340.95,341.15,109635.0,333.5487,333.7918,331.4586,331.653,109635.0
2020-10-19 09:30:00,342.47,344.23,341.97,341.97,41138.0,332.9363,334.6473,332.4502,332.4502,41138.0
2020-10-19 10:00:00,341.19,343.02,340.39,342.92,19632.0,331.6919,333.471,330.9142,333.3737,19632.0
2020-10-19 10:30:00,342.81,342.81,339.64,340.78,17290.0,333.2668,333.2668,330.1851,331.2933,17290.0
2020-10-19 11:00:00,340.7,341.43,339.2,340.04,17727.0,331.2155,331.9252,329.7573,330.5739,17727.0
2020-10-19 11:30:00,340.01,341.1,339.98,340.04,15624.0,330.5448,331.6044,330.5156,330.5739,15624.0
2020-10-19 12:00:00,340.35,341.08,338.73,339.47,16946.0,330.8753,331.585,329.3004,330.0198,16946.0
2020-10-19 12:30:00,339.35,340.93,339.35,340.57,17949.0,329.9031,331.4391,329.9031,331.0892,17949.0
2020-10-19 13:00:00,340.89,340.89,339.73,339.86,14598.0,331.4003,331.4003,330.2725,330.3989,14598.0
2020-10-19 13:30:00,339.86,339.99,337.48,338.17,19047.0,330.3989,330.5253,328.0852,328.756,19047.0
2020-10-19 14:00:00,338.05,338.62,337.4,337.99,22365.0,328.6393,329.1934,328.0074,328.581,22365.0
2020-10-19 14:30:00,337.78,337.89,335.65,335.85,32863.0,328.3768,328.4838,326.3061,326.5006,32863.0
2020-10-19 15:00:00,335.65,335.89,334.24,335.39,36773.0,326.3061,326.5394,324.9354,326.0534,36773.0
2020-10-19 15:30:00,335.32,336.07,334.05,335.27,109523.0,325.9853,326.7144,324.7507,325.9367,109523.0
2020-10-20 09:30:00,337.51,338.97,335.68,338.97,60323.0,328.1143,329.5337,326.3353,329.5337,60323.0
2020-10-20 10:00:00,338.88,338.95,335.58,336.26,23072.0,329.4462,329.5143,326.2381,326.8991,23072.0
2020-10-20 10:30:00,336.35,337.2,334.95,335.37,35249.0,326.9866,327.813,325.6256,326.0339,35249.0
2020-10-20 11:00:00,334.8,336.64,333.99,335.94,13600.0,325.4798,327.2686,324.6923,326.5881,13600.0
2020-10-20 11:30:00,335.8,337.05,335.5,337.05,11661.0,326.4519,327.6672,326.1603,327.6672,11661.0
2020-10-20 12:00:00,336.97,337.1,335.99,336.18,18667.0,327.5894,327.7158,326.6367,326.8214,18667.0
2020-10-20 12:30:00,335.98,337.17,335.49,335.9,15181.0,326.6269,327.7838,326.1506,326.5492,15181.0
2020-10-20 13:00:00,336.0,337.43,336.0,337.24,28416.0,326.6464,328.0366,326.6464,327.8519,28416.0
2020-10-20 13:30:00,337.13,337.42,336.07,336.23,50788.0,327.7449,328.0269,326.7144,326.87,50788.0
2020-10-20 14:00:00,336.28,337.18,335.85,336.32,24397.0,326.9186,327.7935,326.5006,326.9575,24397.0
2020-10-20 14:30:00,336.5,336.66,335.79,336.21,19990.0,327.1325,327.288,326.4422,326.8505,19990.0
2020-10-20 15:00:00,336.26,336.74,333.45,335.38,59501.0,326.8991,327.3658,324.1674,326.0436,59501.0
2020-10-20 15:30:00,335.31,335.92,333.65,334.51,125785.0,325.9756,326.5686,324.3618,325.1979,125785.0
2020-10-21 09:30:00,335.69,336.68,333.52,336.26,57692.0,326.345,327.3075,324.2354,326.8991,57692.0
2020-10-21 10:00:00,336.25,336.45,335.31,335.81,27182.0,326.8894,327.0839,325.9756,326.4617,27182.0
2020-10-21 10:30:00,335.99,336.13,333.06,333.1,25430.0,326.6367,326.7728,323.7882,323.8271,25430.0
2020-10-21 11:00:00,333.23,333.49,331.31,332.04,25516.0,323.9535,324.2063,322.0869,322.7966,25516.0
2020-10-21 11:30:00,332.34,333.42,331.86,332.22,18524.0,323.0883,324.1382,322.6216,322.9716,18524.0
2020-10-21 12:00:00,332.31,334.33,331.71,333.16,16108.0,323.0591,325.0229,322.4758,323.8854,16108.0
2020-10-21 12:30:00,333.31,333.31,331.63,331.92,9839.0,324.0313,324.0313,322.398,322.68,9839.0
2020-10-21 13:00:00,331.57,333.9,331.57,333.15,17256.0,322.3397,324.6048,322.3397,323.8757,17256.0
2020-10-21 13:30:00,333.17,333.81,332.6,332.98,15148.0,323.8952,324.5173,323.341,323.7105,15148.0
2020-10-21 14:00:00,333.06,334.63,332.85,334.36,24592.0,323.7882,325.3145,323.5841,325.052,24592.0
2020-10-21 14:30:00,334.48,335.14,334.15,334.56,22736.0,325.1687,325.8103,324.8479,325.2465,22736.0
2020-10-21 15:00:00,334.56,334.95,333.63,334.73,56603.0,325.2465,325.6256,324.3424,325.4117,56603.0
2020-10-21 15:30:00,334.58,334.9,332.36,332.7,106755.0,325.2659,325.577,323.1077,323.4382,106755.0
2020-10-22 09:30:00,333.05,333.91,329.5,330.35,93700.0,323.7785,324.6146,320.3273,321.1537,93700.0
2020-10-22 10:00:00,330.35,330.76,327.32,327.57,31880.0,321.1537,321.5523,318.208,318.4511,31880.0
2020-10-22 10:30:00,327.86,327.86,325.31,327.53,27601.0,318.733,318.733,316.254,318.4122,27601.0
2020-10-22 11:00:00,327.33,329.39,327.22,329.23,21055.0,318.2177,320.2204,318.1108,320.0648,21055.0
2020-10-22 11:30:00,329.33,330.2,328.36,329.66,21385.0,320.1621,321.0078,319.2191,320.4829,21385.0
2020-10-22 12:00:00,329.69,330.53,329.14,329.65,25140.0,320.512,321.3287,319.9774,320.4732,25140.0
2020-10-22 12:30:00,329.65,330.25,328.51,329.94,29175.0,320.4732,321.0565,319.3649,320.7551,29175.0
2020-10-22 13:00:00,329.99,331.27,329.64,330.86,37694.0,320.8037,322.0481,320.4634,321.6495,37694.0
2020-10-22 13:30:00,330.98,332.37,330.61,332.29,32174.0,321.7661,323.1174,321.4064,323.0397,32174.0
2020-10-22 14:00:00,332.28,332.72,331.62,331.99,19598.0,323.0299,323.4577,322.3883,322.748,19598.0
2020-10-22 14:30:00,331.9,332.16,331.41,331.79,12637.0,322.6605,322.9133,322.1842,322.5536,12637.0
2020-10-22 15:00:00,331.71,332.13,330.89,331.95,59199.0,322.4758,322.8841,321.6786,322.7091,59199.0
2020-10-22 15:30:00,331.99,332.62,331.25,331.83,54127.0,322.748,323.3605,322.0286,322.5925,54127.0
2020-10-23 09:30:00,333.32,334.57,330.0,331.16,41377.0,324.041,325.2562,320.8134,321.9411,41377.0
2020-10-23 10:00:00,331.18,332.47,330.21,331.63,19456.0,321.9606,323.2147,321.0176,322.398,19456.0
2020-10-23 10:30:00,331.48,332.52,330.8,332.52,33853.0,322.2522,323.2633,321.5911,323.2633,33853.0
2020-10-23 11:00:00,332.4,333.64,331.93,332.16,13702.0,323.1466,324.3521,322.6897,322.9133,13702.0
2020-10-23 11:30:00,332.17,332.7,331.53,332.46,22676.0,322.923,323.4382,322.3008,323.2049,22676.0
2020-10-23 12:00:00,332.32,333.61,332.18,332.97,19333.0,323.0688,324.3229,322.9327,323.7007,19333.0
2020-10-23 12:30:00,333.06,333.59,332.65,332.81,15981.0,323.7882,324.3035,323.3896,323.5452,15981.0
2020-10-23 13:00:00,332.74,333.89,332.73,333.75,11105.0,323.4771,324.5951,323.4674,324.459,11105.0
2020-10-23 13:30:00,333.87,334.04,333.3,333.47,13495.0,324.5757,324.7409,324.0215,324.1868,13495.0
2020-10-23 14:00:00,333.5,334.11,333.42,334.05,16400.0,324.216,324.809,324.1382,324.7507,16400.0
2020-10-23 14:30:00,334.05,334.1,333.04,333.04,15939.0,324.7507,324.7993,323.7688,323.7688,15939.0
2020-10-23 15:00:00,333.12,333.6,332.95,333.26,21317.0,323.8466,324.3132,323.6813,323.9827,21317.0
2020-10-23 15:30:00,333.32,334.59,332.96,334.5,75777.0,324.041,325.2756,323.691,325.1881,75777.0
2020-10-26 09:30:00,330.91,331.64,329.48,331.21,29701.0,321.6981,322.4078,320.3079,321.9897,29701.0
2020-10-26 10:00:00,331.09,332.1,329.12,329.12,13013.0,321.8731,322.855,319.9579,319.9579,13013.0
2020-10-26 10:30:00,329.03,329.03,325.51,326.23,19017.0,319.8704,319.8704,316.4484,317.1484,19017.0
2020-10-26 11:00:00,325.82,326.05,324.58,325.63,85625.0,316.7498,316.9734,315.5443,316.5651,85625.0
2020-10-26 11:30:00,325.6,326.8,324.98,325.8,42275.0,316.5359,317.7025,315.9332,316.7303,42275.0
2020-10-26 12:00:00,325.9,326.66,325.73,326.38,22947.0,316.8275,317.5664,316.6623,317.2942,22947.0
2020-10-26 12:30:00,326.0,326.17,325.0,325.03,28229.0,316.9248,317.09,315.9526,315.9818,28229.0
2020-10-26 13:00:00,325.0,325.37,324.07,324.07,34593.0,315.9526,316.3123,315.0485,315.0485,34593.0
2020-10-26 13:30:00,324.15,326.0,323.44,326.0,18952.0,315.1263,316.9248,314.436,316.9248,18952.0
2020-10-26 14:00:00,325.96,327.41,325.92,327.37,14769.0,316.8859,318.2955,316.847,318.2566,14769.0
2020-10-26 14:30:00,327.14,327.86,326.5,327.45,15672.0,318.033,318.733,317.4108,318.3344,15672.0
2020-10-26 15:00:00,327.46,327.98,326.77,326.88,10234.0,318.3441,318.8496,317.6733,317.7803,10234.0
2020-10-26 15:30:00,327.15,328.23,326.05,328.23,61393.0,318.0427,319.0927,316.9734,319.0927,61393.0
2020-10-27 09:30:00,330.62,333.14,329.96,331.05,29757.0,321.4162,323.866,320.7745,321.8342,29757.0
2020-10-27 10:00:00,331.0,331.4,329.31,329.73,16100.0,321.7856,322.1744,320.1426,320.5509,16100.0
2020-10-27 10:30:00,329.62,330.9,329.51,330.13,13354.0,320.444,321.6884,320.3371,320.9398,13354.0
2020-10-27 11:00:00,330.42,331.91,329.92,331.38,23926.0,321.2217,322.6702,320.7356,322.155,23926.0
2020-10-27 11:30:00,331.36,332.64,330.88,332.61,13588.0,322.1356,323.3799,321.6689,323.3508,13588.0
2020-10-27 12:00:00,332.79,332.83,331.19,331.3,12349.0,323.5257,323.5646,321.9703,322.0772,12349.0
2020-10-27 12:30:00,331.27,331.83,330.66,331.72,15653.0,322.0481,322.5925,321.455,322.4855,15653.0
2020-10-27 13:00:00,331.88,332.68,331.36,332.52,38078.0,322.6411,323.4188,322.1356,323.2633,38078.0
2020-10-27 13:30:00,332.53,333.4,332.53,332.73,21598.0,323.273,324.1188,323.273,323.4674,21598.0
2020-10-27 14:00:00,332.76,332.92,331.34,332.13,16320.0,323.4966,323.6521,322.1161,322.8841,16320.0
2020-10-27 14:30:00,332.03,332.63,331.39,331.93,25711.0,322.7869,323.3702,322.1647,322.6897,25711.0
2020-10-27 15:00:00,331.75,331.85,330.69,331.78,14227.0,322.5147,322.6119,321.4842,322.5439,14227.0
2020-10-27 15:30:00,331.94,332.61,330.05,330.05,116151.0,322.6994,323.3508,320.862,320.862,116151.0
2020-10-28 09:30:00,323.47,325.1,321.74,323.06,33068.0,314.4652,316.0498,312.7834,314.0666,33068.0
2020-10-28 10:00:00,323.44,323.55,318.61,319.44,36988.0,314.436,314.543,309.7405,310.5474,36988.0
2020-10-28 10:30:00,319.37,320.44,318.19,319.8,46133.0,310.4793,311.5195,309.3322,310.8974,46133.0
2020-10-28 11:00:00,319.69,320.48,318.54,318.54,23233.0,310.7904,311.5584,309.6724,309.6724,23233.0
2020-10-28 11:30:00,318.48,320.53,318.17,319.9,16211.0,309.6141,311.607,309.3127,310.9946,16211.0
2020-10-28 12:00:00,319.72,321.2,319.44,320.25,13575.0,310.8196,312.2584,310.5474,311.3348,13575.0
2020-10-28 12:30:00,320.26,320.38,318.25,318.73,20927.0,311.3446,311.4612,309.3905,309.8571,20927.0
2020-10-28 13:00:00,318.68,319.27,317.96,319.07,20518.0,309.8085,310.3821,309.1086,310.1877,20518.0
2020-10-28 13:30:00,319.06,320.87,319.06,320.81,27011.0,310.178,311.9376,310.178,311.8792,27011.0
2020-10-28 14:00:00,320.78,320.95,319.06,320.94,14446.0,311.8501,312.0153,310.178,312.0056,14446.0
2020-10-28 14:30:00,321.17,321.2,319.57,321.08,15148.0,312.2292,312.2584,310.6738,312.1417,15148.0
2020-10-28 15:00:00,321.3,322.31,320.37,321.59,19261.0,312.3556,313.3375,311.4515,312.6375,19261.0
2020-10-28 15:30:00,321.65,322.98,318.39,318.69,104952.0,312.6959,313.9888,309.5266,309.8183,104952.0
2020-10-29 09:30:00,319.34,324.08,319.33,323.77,59117.0,310.4502,315.0582,310.4404,314.7568,59117.0
2020-10-29 10:00:00,323.49,324.87,321.95,324.06,26375.0,314.4846,315.8262,312.9875,315.0388,26375.0
2020-10-29 10:30:00,324.24,324.74,322.32,323.04,29493.0,315.2138,315.6998,313.3472,314.0472,29493.0
2020-10-29 11:00:00,323.32,324.44,322.8,323.82,23661.0,314.3194,315.4082,313.8138,314.8055,23661.0
2020-10-29 11:30:00,323.95,324.17,322.35,323.13,13298.0,314.9318,315.1457,313.3764,314.1347,13298.0
2020-10-29 12:00:00,323.55,324.03,322.7,323.88,23238.0,314.543,315.0096,313.7166,314.8638,23238.0
2020-10-29 12:30:00,323.67,324.55,323.52,324.28,22888.0,314.6596,315.5151,314.5138,315.2526,22888.0
2020-10-29 13:00:00,324.25,325.74,323.69,325.56,18130.0,315.2235,316.672,314.6791,316.497,18130.0
2020-10-29 13:30:00,325.63,326.6,325.57,326.52,27385.0,316.5651,317.5081,316.5067,317.4303,27385.0
2020-10-29 14:00:00,326.53,329.08,326.53,329.05,28491.0,317.44,319.919,317.44,319.8899,28491.0
2020-10-29 14:30:00,328.87,329.39,327.51,328.0,18628.0,319.7149,320.2204,318.3927,318.8691,18628.0
2020-10-29 15:00:00,328.05,328.55,327.08,327.66,21400.0,318.9177,319.4038,317.9747,318.5386,21400.0
2020-10-29 15:30:00,327.87,328.93,325.5,325.55,74922.0,318.7427,319.7732,316.4387,316.4873,74922.0
2020-10-30 09:30:00,321.91,325.17,321.91,324.25,46359.0,312.9486,316.1179,312.9486,315.2235,46359.0
2020-10-30 10:00:00,323.87,324.91,321.9,321.95,98487.0,314.8541,315.8651,312.9389,312.9875,98487.0
2020-10-30 10:30:00,321.94,321.94,317.03,317.45,67236.0,312.9778,312.9778,308.2045,308.6128,67236.0
2020-10-30 11:00:00,317.07,318.49,315.69,316.22,75285.0,308.2434,309.6238,306.9018,307.417,75285.0
2020-10-30 11:30:00,316.34,317.46,315.61,316.33,18087.0,307.5337,308.6225,306.824,307.524,18087.0
2020-10-30 12:00:00,316.18,318.84,316.18,318.7,25359.0,307.3781,309.9641,307.3781,309.828,25359.0
2020-10-30 12:30:00,318.68,318.68,316.55,316.55,16295.0,309.8085,309.8085,307.7378,307.7378,16295.0
2020-10-30 13:00:00,316.63,316.86,314.93,315.57,28752.0,307.8156,308.0392,306.1629,306.7851,28752.0
2020-10-30 13:30:00,315.4,316.71,314.58,316.07,29775.0,306.6198,307.8934,305.8227,307.2712,29775.0
2020-10-30 14:00:00,315.72,316.78,315.21,315.45,31960.0,306.9309,307.9614,306.4351,306.6685,31960.0
2020-10-30 14:30:00,315.26,315.65,313.75,314.69,35246.0,306.4837,306.8629,305.0158,305.9296,35246.0
2020-10-30 15:00:00,314.69,316.08,314.16,314.44,40498.0,305.9296,307.2809,305.4144,305.6866,40498.0
2020-10-30 15:30:00,314.38,315.41,312.05,314.71,299645.0,305.6282,306.6296,303.3631,305.9491,299645.0
2020-11-02 09:30:00,317.76,321.78,316.82,320.69,97653.0,308.9141,312.8222,308.0003,311.7626,97653.0
2020-11-02 10:00:00,320.69,321.87,319.49,319.85,40273.0,311.7626,312.9097,310.596,310.946,40273.0
2020-11-02 10:30:00,319.73,320.19,317.78,318.24,31288.0,310.8293,311.2765,308.9336,309.3808,31288.0
2020-11-02 11:00:00,318.29,319.19,316.02,316.71,31014.0,309.4294,310.3043,307.2226,307.8934,31014.0
2020-11-02 11:30:00,316.93,317.83,316.13,316.85,19464.0,308.1073,308.9822,307.3295,308.0295,19464.0
2020-11-02 12:00:00,316.5,316.5,315.44,315.84,18233.0,307.6892,307.6892,306.6587,307.0476,18233.0
2020-11-02 12:30:00,316.22,316.22,314.15,314.55,21044.0,307.417,307.417,305.4046,305.7935,21044.0
2020-11-02 13:00:00,314.65,314.65,312.7,313.8,45751.0,305.8907,305.8907,303.995,305.0644,45751.0
2020-11-02 13:30:00,313.72,313.93,312.19,312.27,49198.0,304.9866,305.1908,303.4992,303.577,49198.0
2020-11-02 14:00:00,312.29,314.35,312.17,314.35,55180.0,303.5964,305.5991,303.4798,305.5991,55180.0
2020-11-02 14:30:00,314.5,315.43,313.99,314.63,22184.0,305.7449,306.649,305.2491,305.8713,22184.0
2020-11-02 15:00:00,314.67,316.14,314.34,315.74,36615.0,305.9102,307.3392,305.5894,306.9504,36615.0
2020-11-02 15:30:00,315.98,316.62,314.7,316.62,99461.0,307.1837,307.8059,305.9393,307.8059,99461.0
2020-11-03 09:30:00,319.91,322.83,317.83,321.89,30848.0,311.0043,313.843,308.9822,312.9292,30848.0
2020-11-03 10:00:00,322.08,325.41,321.72,324.99,30462.0,313.1139,316.3512,312.7639,315.9429,30462.0
2020-11-03 10:30:00,325.01,325.88,324.01,325.4,25788.0,315.9623,316.8081,314.9902,316.3415,25788.0
2020-11-03 11:00:00,325.29,326.18,324.42,324.59,13474.0,316.2345,317.0998,315.3887,315.554,13474.0
2020-11-03 11:30:00,324.77,326.22,324.39,324.52,54690.0,315.729,317.1386,315.3596,315.486,54690.0
2020-11-03 12:00:00,324.63,324.97,323.59,324.59,37766.0,315.5929,315.9234,314.5819,315.554,37766.0
2020-11-03 12:30:00,324.66,325.55,324.66,325.42,53172.0,315.6221,316.4873,315.6221,316.3609,53172.0
2020-11-03 13:00:00,325.66,326.04,324.5,324.94,48177.0,316.5942,316.9637,315.4665,315.8943,48177.0
2020-11-03 13:30:00,325.0,325.34,322.82,322.82,23562.0,315.9526,316.2831,313.8333,313.8333,23562.0
2020-11-03 14:00:00,322.99,323.48,322.06,322.4,21090.0,313.9986,314.4749,313.0944,313.425,21090.0
2020-11-03 14:30:00,322.35,323.6,322.29,323.5,29794.0,313.3764,314.5916,313.318,314.4944,29794.0
2020-11-03 15:00:00,323.3,325.38,322.77,325.22,46364.0,314.2999,316.322,313.7847,316.1665,46364.0
2020-11-03 15:30:00,325.23,326.94,324.6,324.74,146683.0,316.1762,317.8386,315.5637,315.6998,146683.0
2020-11-04 09:30:00,339.72,341.76,334.11,340.73,158367.0,330.2628,332.246,324.809,331.2447,158367.0
2020-11-04 10:00:00,341.43,347.67,340.51,345.98,90432.0,331.9252,337.9915,331.0308,336.3486,90432.0
2020-11-04 10:30:00,345.98,346.74,343.72,345.29,57241.0,336.3486,337.0874,334.1515,335.6778,57241.0
2020-11-04 11:00:00,345.23,345.53,342.15,343.94,51372.0,335.6194,335.9111,332.6252,334.3653,51372.0
2020-11-04 11:30:00,343.91,344.39,342.7,343.47,26480.0,334.3362,334.8028,333.1599,333.9084,26480.0
2020-11-04 12:00:00,343.58,346.99,343.51,346.52,23523.0,334.0154,337.3304,333.9473,336.8735,23523.0
2020-11-04 12:30:00,346.66,347.42,346.02,346.5,19781.0,337.0096,337.7485,336.3874,336.8541,19781.0
2020-11-04 13:00:00,346.87,347.0,345.52,346.29,14578.0,337.2138,337.3402,335.9014,336.6499,14578.0
2020-11-04 13:30:00,346.51,347.91,344.98,346.11,16755.0,336.8638,338.2248,335.3764,336.4749,16755.0
2020-11-04 14:00:00,346.14,346.86,345.51,345.87,18780.0,336.5041,337.2041,335.8916,336.2416,18780.0
2020-11-04 14:30:00,345.72,345.74,343.6,344.49,29668.0,336.0958,336.1152,334.0348,334.9,29668.0
2020-11-04 15:00:00,344.36,344.74,342.18,342.59,68451.0,334.7737,335.1431,332.6543,333.0529,68451.0
2020-11-04 15:30:00,342.6,343.9,341.3,343.01,133517.0,333.0627,334.3265,331.7988,333.4612,133517.0
2020-11-05 09:30:00,350.47,351.88,347.31,348.18,51505.0,340.7136,342.0843,337.6415,338.4873,51505.0
2020-11-05 10:00:00,348.11,348.99,346.41,347.21,54401.0,338.4193,339.2748,336.7666,337.5443,54401.0
2020-11-05 10:30:00,346.65,349.5,346.48,349.23,26981.0,336.9999,339.7706,336.8346,339.5081,26981.0
2020-11-05 11:00:00,349.24,349.66,346.22,347.3,38749.0,339.5178,339.9261,336.5819,337.6318,38749.0
2020-11-05 11:30:00,347.69,348.35,346.33,346.54,25555.0,338.011,338.6526,336.6888,336.893,25555.0
2020-11-05 12:00:00,346.88,348.79,346.52,346.52,30899.0,337.2235,339.0803,336.8735,336.8735,30899.0
2020-11-05 12:30:00,346.86,348.91,346.21,348.23,24053.0,337.2041,339.197,336.5722,338.5359,24053.0
2020-11-05 13:00:00,348.45,349.78,348.35,349.38,29316.0,338.7498,340.0428,338.6526,339.6539,29316.0
2020-11-05 13:30:00,349.49,350.33,348.51,349.9,36038.0,339.7608,340.5775,338.8081,340.1594,36038.0
2020-11-05 14:00:00,349.88,351.03,349.72,350.98,27352.0,340.14,341.258,339.9844,341.2094,27352.0
2020-11-05 14:30:00,351.1,351.89,350.38,351.68,39678.0,341.326,342.094,340.6261,341.8899,39678.0
2020-11-05 15:00:00,351.62,352.01,350.19,351.12,42436.0,341.8316,342.2107,340.4414,341.3455,42436.0
2020-11-05 15:30:00,351.22,351.64,349.34,350.98,132169.0,341.4427,341.851,339.615,341.2094,132169.0
2020-11-06 09:30:00,350.61,351.48,344.8,345.36,42296.0,340.8497,341.6954,335.2014,335.7458,42296.0
2020-11-06 10:00:00,345.07,349.49,345.07,349.12,34889.0,335.4639,339.7608,335.4639,339.4011,34889.0
2020-11-06 10:30:00,348.9,349.99,348.31,348.46,24819.0,339.1873,340.2469,338.6137,338.7595,24819.0
2020-11-06 11:00:00,348.33,350.84,348.33,350.46,24266.0,338.6331,341.0733,338.6331,340.7038,24266.0
2020-11-06 11:30:00,350.92,352.22,350.7,351.59,15961.0,341.151,342.4148,340.9372,341.8024,15961.0
2020-11-06 12:00:00,351.58,352.19,349.68,349.77,20999.0,341.7927,342.3857,339.9456,340.0331,20999.0
2020-11-06 12:30:00,350.01,351.81,349.31,351.81,12236.0,340.2664,342.0163,339.5859,342.0163,12236.0
2020-11-06 13:00:00,351.76,352.91,351.59,352.33,10015.0,341.9677,343.0856,341.8024,342.5218,10015.0
2020-11-06 13:30:00,352.24,352.73,352.03,352.5,8822.0,342.4343,342.9106,342.2301,342.6871,8822.0
2020-11-06 14:00:00,352.5,353.14,352.19,352.39,11182.0,342.6871,343.3092,342.3857,342.5801,11182.0
2020-11-06 14:30:00,352.4,353.38,351.87,352.19,11514.0,342.5898,343.5426,342.0746,342.3857,11514.0
2020-11-06 15:00:00,352.2,352.2,350.73,351.81,34284.0,342.3954,342.3954,340.9663,342.0163,34284.0
2020-11-06 15:30:00,351.55,353.85,351.51,352.04,49240.0,341.7635,343.9995,341.7246,342.2399,49240.0
2020-11-09 09:30:00,365.18,369.87,360.0,366.18,190971.0,355.0141,359.5735,349.9783,355.9862,190971.0
2020-11-09 10:00:00,366.03,377.15,365.57,373.09,177161.0,355.8404,366.6508,355.3932,362.7039,177161.0
2020-11-09 10:30:00,372.72,374.72,367.77,369.84,90209.0,362.3442,364.2885,357.532,359.5443,90209.0
2020-11-09 11:00:00,369.73,370.03,365.75,368.86,56192.0,359.4374,359.729,355.5682,358.5916,56192.0
2020-11-09 11:30:00,368.78,369.83,365.74,366.31,37852.0,358.5138,359.5346,355.5585,356.1126,37852.0
2020-11-09 12:00:00,366.62,368.46,365.02,367.73,38381.0,356.414,358.2028,354.8585,357.4931,38381.0
2020-11-09 12:30:00,367.74,369.69,367.16,369.69,34458.0,357.5028,359.3985,356.9389,359.3985,34458.0
2020-11-09 13:00:00,369.47,370.59,368.56,369.42,45714.0,359.1846,360.2735,358.3,359.136,45714.0
2020-11-09 13:30:00,369.21,369.81,366.75,367.63,29774.0,358.9319,359.5152,356.5404,357.3959,29774.0
2020-11-09 14:00:00,367.54,367.94,363.91,363.91,26863.0,357.3084,357.6972,353.7794,353.7794,26863.0
2020-11-09 14:30:00,363.86,365.9,363.13,364.99,23146.0,353.7308,355.714,353.0211,354.8294,23146.0
2020-11-09 15:00:00,364.78,367.13,363.35,363.35,45468.0,354.6252,356.9098,353.235,353.235,45468.0
2020-11-09 15:30:00,363.57,365.47,359.31,359.93,193254.0,353.4489,355.296,349.3075,349.9102,193254.0
2020-11-10 09:30:00,358.15,358.15,350.04,350.96,65733.0,348.1798,348.1798,340.2955,341.1899,65733.0
2020-11-10 10:00:00,350.68,350.91,344.58,345.14,79207.0,340.9177,341.1413,334.9875,335.5319,79207.0
2020-11-10 10:30:00,344.9,345.59,342.92,343.21,70401.0,335.2986,335.9694,333.3737,333.6557,70401.0
2020-11-10 11:00:00,343.41,344.43,341.12,342.6,112237.0,333.8501,334.8417,331.6239,333.0627,112237.0
2020-11-10 11:30:00,342.81,345.57,341.88,341.92,45379.0,333.2668,335.95,332.3627,332.4016,45379.0
2020-11-10 12:00:00,342.0,345.39,341.76,343.65,111183.0,332.4794,335.775,332.246,334.0834,111183.0
2020-11-10 12:30:00,343.84,345.25,342.52,344.87,34805.0,334.2681,335.6389,332.9849,335.2695,34805.0
2020-11-10 13:00:00,345.28,345.67,341.61,341.75,35737.0,335.668,336.0472,332.1002,332.2363,35737.0
2020-11-10 13:30:00,341.62,342.94,340.47,342.53,26898.0,332.1099,333.3932,330.9919,332.9946,26898.0
2020-11-10 14:00:00,342.51,343.43,339.35,339.67,25615.0,332.9752,333.8695,329.9031,330.2142,25615.0
2020-11-10 14:30:00,340.62,342.05,340.32,341.19,28131.0,331.1378,332.528,330.8461,331.6919,28131.0
2020-11-10 15:00:00,341.09,343.48,340.33,343.21,52499.0,331.5947,333.9182,330.8558,333.6557,52499.0
2020-11-10 15:30:00,343.04,343.82,340.91,342.26,169327.0,333.4904,334.2487,331.4197,332.7321,169327.0
2020-11-11 09:30:00,345.65,351.39,342.93,349.54,50305.0,336.0277,341.608,333.3835,339.8095,50305.0
2020-11-11 10:00:00,349.57,351.22,348.76,349.47,63097.0,339.8386,341.4427,339.0512,339.7414,63097.0
2020-11-11 10:30:00,349.52,352.05,349.45,351.83,43103.0,339.79,342.2496,339.722,342.0357,43103.0
2020-11-11 11:00:00,351.9,353.58,351.59,352.61,34531.0,342.1038,343.737,341.8024,342.794,34531.0
2020-11-11 11:30:00,352.74,355.57,352.74,355.26,70182.0,342.9204,345.6716,342.9204,345.3702,70182.0
2020-11-11 12:00:00,355.29,356.56,354.63,354.99,47906.0,345.3994,346.634,344.7578,345.1077,47906.0
2020-11-11 12:30:00,355.14,355.2,352.26,352.71,28088.0,345.2536,345.3119,342.4537,342.8912,28088.0
2020-11-11 13:00:00,352.68,354.46,352.57,353.49,24766.0,342.862,344.5925,342.7551,343.6495,24766.0
2020-11-11 13:30:00,353.49,354.83,353.37,354.18,36510.0,343.6495,344.9522,343.5328,344.3203,36510.0
2020-11-11 14:00:00,354.07,355.07,352.67,352.76,33762.0,344.2133,345.1855,342.8523,342.9398,33762.0
2020-11-11 14:30:00,352.81,353.06,351.57,352.11,11908.0,342.9884,343.2315,341.7829,342.3079,11908.0
2020-11-11 15:00:00,352.03,353.15,351.84,352.5,22836.0,342.2301,343.319,342.0454,342.6871,22836.0
2020-11-11 15:30:00,352.42,354.31,352.27,352.39,117047.0,342.6093,344.4467,342.4635,342.5801,117047.0
2020-11-12 09:30:00,352.97,356.64,352.97,355.82,53436.0,343.144,346.7118,343.144,345.9146,53436.0
2020-11-12 10:00:00,355.55,356.36,353.73,354.21,38064.0,345.6521,346.4396,343.8828,344.3494,38064.0
2020-11-12 10:30:00,354.07,355.99,354.07,354.4,30116.0,344.2133,346.0799,344.2133,344.5342,30116.0
2020-11-12 11:00:00,354.55,355.4,352.87,353.38,23919.0,344.68,345.5063,343.0468,343.5426,23919.0
2020-11-12 11:30:00,353.4,353.4,351.29,352.23,18752.0,343.562,343.562,341.5107,342.4246,18752.0
2020-11-12 12:00:00,352.52,354.0,351.94,352.1,60477.0,342.7065,344.1453,342.1426,342.2982,60477.0
2020-11-12 12:30:00,352.13,352.46,350.06,350.8,20509.0,342.3274,342.6482,340.315,341.0344,20509.0
2020-11-12 13:00:00,350.78,351.23,349.69,350.02,23019.0,341.0149,341.4524,339.9553,340.2761,23019.0
2020-11-12 13:30:00,349.67,351.99,349.41,351.99,15711.0,339.9358,342.1913,339.6831,342.1913,15711.0
2020-11-12 14:00:00,352.26,352.49,349.86,350.02,31731.0,342.4537,342.6773,340.1205,340.2761,31731.0
2020-11-12 14:30:00,350.09,350.59,349.1,349.35,40867.0,340.3441,340.8302,339.3817,339.6247,40867.0
2020-11-12 15:00:00,349.11,349.36,348.12,348.94,39420.0,339.3914,339.6345,338.429,339.2262,39420.0
2020-11-12 15:30:00,348.94,349.85,347.65,349.51,83918.0,339.2262,340.1108,337.9721,339.7803,83918.0
2020-11-13 09:30:00,351.84,354.99,350.92,353.24,61712.0,342.0454,345.1077,341.151,343.4065,61712.0
2020-11-13 10:00:00,353.15,353.23,351.45,352.7,30558.0,343.319,343.3967,341.6663,342.8815,30558.0
2020-11-13 10:30:00,352.58,352.71,350.43,351.78,27278.0,342.7648,342.8912,340.6747,341.9871,27278.0
2020-11-13 11:00:00,351.58,353.04,351.38,351.95,80367.0,341.7927,343.212,341.5982,342.1524,80367.0
2020-11-13 11:30:00,352.13,353.46,351.79,353.0,46552.0,342.3274,343.6203,341.9968,343.1731,46552.0
2020-11-13 12:00:00,353.22,353.66,352.59,353.04,38062.0,343.387,343.8148,342.7745,343.212,38062.0
2020-11-13 12:30:00,352.9,354.12,352.79,353.85,42541.0,343.0759,344.262,342.969,343.9995,42541.0
2020-11-13 13:00:00,353.93,355.08,353.77,354.66,44447.0,344.0772,345.1952,343.9217,344.7869,44447.0
2020-11-13 13:30:00,354.62,355.88,354.3,355.7,96227.0,344.748,345.973,344.4369,345.798,96227.0
2020-11-13 14:00:00,355.8,357.45,355.52,356.52,33766.0,345.8952,347.4993,345.623,346.5951,33766.0
2020-11-13 14:30:00,356.34,356.86,355.98,356.77,20446.0,346.4202,346.9257,346.0702,346.8382,20446.0
2020-11-13 15:00:00,356.62,357.2,356.36,357.01,29511.0,346.6924,347.2562,346.4396,347.0715,29511.0
2020-11-13 15:30:00,357.03,358.33,356.66,356.94,82335.0,347.0909,348.3548,346.7312,347.0035,82335.0
2020-11-16 09:30:00,356.54,359.24,356.02,357.25,71223.0,346.6146,349.2394,346.1091,347.3048,71223.0
2020-11-16 10:00:00,356.84,358.73,356.23,358.28,19422.0,346.9062,348.7436,346.3132,348.3061,19422.0
2020-11-16 10:30:00,358.43,359.7,357.16,359.62,17147.0,348.452,349.6866,347.2173,349.6088,17147.0
2020-11-16 11:00:00,359.65,361.13,359.61,360.15,31511.0,349.638,351.0768,349.5991,350.1241,31511.0
2020-11-16 11:30:00,359.9,360.81,359.13,360.78,16381.0,349.8811,350.7657,349.1325,350.7366,16381.0
2020-11-16 12:00:00,360.74,361.22,358.21,358.21,48375.0,350.6977,351.1643,348.2381,348.2381,48375.0
2020-11-16 12:30:00,358.27,358.27,357.0,357.33,21469.0,348.2964,348.2964,347.0618,347.3826,21469.0
2020-11-16 13:00:00,357.29,357.43,355.49,355.99,44194.0,347.3437,347.4798,345.5938,346.0799,44194.0
2020-11-16 13:30:00,355.99,356.84,355.3,356.22,26499.0,346.0799,346.9062,345.4091,346.3035,26499.0
2020-11-16 14:00:00,356.23,357.08,356.03,357.0,20386.0,346.3132,347.1396,346.1188,347.0618,20386.0
2020-11-16 14:30:00,357.08,357.16,354.11,354.21,24476.0,347.1396,347.2173,344.2522,344.3494,24476.0
2020-11-16 15:00:00,354.21,356.51,353.33,356.33,65833.0,344.3494,346.5854,343.4939,346.4104,65833.0
2020-11-16 15:30:00,356.34,357.47,355.96,357.06,201248.0,346.4202,347.5187,346.0507,347.1201,201248.0
2020-11-17 09:30:00,354.98,357.56,353.43,354.88,83502.0,345.098,347.6062,343.5912,345.0008,83502.0
2020-11-17 10:00:00,355.04,357.0,354.63,356.72,41192.0,345.1563,347.0618,344.7578,346.7896,41192.0
2020-11-17 10:30:00,356.95,357.78,356.16,357.33,33073.0,347.0132,347.8201,346.2452,347.3826,33073.0
2020-11-17 11:00:00,357.33,357.59,355.07,355.86,32106.0,347.3826,347.6354,345.1855,345.9535,32106.0
2020-11-17 11:30:00,355.74,356.41,355.04,356.08,36850.0,345.8369,346.4882,345.1563,346.1674,36850.0
2020-11-17 12:00:00,356.31,357.47,355.96,356.88,26009.0,346.391,347.5187,346.0507,346.9451,26009.0
2020-11-17 12:30:00,356.72,357.26,356.6,357.16,23563.0,346.7896,347.3145,346.6729,347.2173,23563.0
2020-11-17 13:00:00,357.27,358.65,357.27,358.59,16309.0,347.3243,348.6658,347.3243,348.6075,16309.0
2020-11-17 13:30:00,358.62,358.87,357.55,358.35,14638.0,348.6367,348.8797,347.5965,348.3742,14638.0
2020-11-17 14:00:00,358.36,359.45,358.18,358.72,26433.0,348.3839,349.4436,348.2089,348.7339,26433.0
2020-11-17 14:30:00,358.92,360.0,358.9,359.09,21091.0,348.9283,349.9783,348.9089,349.0936,21091.0
2020-11-17 15:00:00,359.09,359.12,357.43,358.59,32280.0,349.0936,349.1228,347.4798,348.6075,32280.0
2020-11-17 15:30:00,358.64,359.48,357.95,358.78,111330.0,348.6561,349.4727,347.9853,348.7922,111330.0
2020-11-18 09:30:00,355.62,357.33,353.76,354.94,74326.0,345.7202,347.3826,343.912,345.0591,74326.0
2020-11-18 10:00:00,354.72,358.75,354.19,357.88,57676.0,344.8453,348.7631,344.33,347.9173,57676.0
2020-11-18 10:30:00,357.88,359.13,357.18,358.3,23540.0,347.9173,349.1325,347.2368,348.3256,23540.0
2020-11-18 11:00:00,358.25,358.61,357.55,358.0,12139.0,348.277,348.627,347.5965,348.0339,12139.0
2020-11-18 11:30:00,358.28,358.42,357.29,358.42,9850.0,348.3061,348.4423,347.3437,348.4423,9850.0
2020-11-18 12:00:00,358.43,359.73,358.06,359.67,19798.0,348.452,349.7158,348.0923,349.6575,19798.0
2020-11-18 12:30:00,359.8,360.26,358.96,359.29,16764.0,349.7838,350.231,348.9672,349.288,16764.0
2020-11-18 13:00:00,359.2,359.28,357.85,358.25,12921.0,349.2005,349.2783,347.8881,348.277,12921.0
2020-11-18 13:30:00,358.15,358.42,356.99,357.25,15959.0,348.1798,348.4423,347.0521,347.3048,15959.0
2020-11-18 14:00:00,357.07,357.59,356.91,357.38,14203.0,347.1298,347.6354,346.9743,347.4312,14203.0
2020-11-18 14:30:00,357.36,357.69,357.04,357.42,14863.0,347.4118,347.7326,347.1007,347.4701,14863.0
2020-11-18 15:00:00,357.36,357.55,356.93,357.08,46607.0,347.4118,347.5965,346.9937,347.1396,46607.0
2020-11-18 15:30:00,357.14,357.3,354.78,354.78,105588.0,347.1979,347.3534,344.9036,344.9036,105588.0
2020-11-19 09:30:00,353.2,356.0,349.05,355.55,109432.0,343.3676,346.0896,339.3331,345.6521,109432.0
2020-11-19 10:00:00,355.08,355.83,354.46,354.99,49648.0,345.1952,345.9244,344.5925,345.1077,49648.0
2020-11-19 10:30:00,355.12,359.91,355.12,359.84,65382.0,345.2341,349.8908,345.2341,349.8227,65382.0
2020-11-19 11:00:00,359.75,360.29,358.13,358.72,52239.0,349.7352,350.2602,348.1603,348.7339,52239.0
2020-11-19 11:30:00,358.72,361.41,358.33,360.19,69219.0,348.7339,351.349,348.3548,350.163,69219.0
2020-11-19 12:00:00,360.13,361.28,359.13,359.64,50225.0,350.1046,351.2226,349.1325,349.6283,50225.0
2020-11-19 12:30:00,359.63,360.24,358.89,359.13,30807.0,349.6186,350.2116,348.8992,349.1325,30807.0
2020-11-19 13:00:00,359.25,359.89,358.33,359.38,28568.0,349.2491,349.8713,348.3548,349.3755,28568.0
2020-11-19 13:30:00,359.14,360.77,358.92,360.48,30710.0,349.1422,350.7268,348.9283,350.4449,30710.0
2020-11-19 14:00:00,360.26,360.77,359.45,360.44,27165.0,350.231,350.7268,349.4436,350.406,27165.0
2020-11-19 14:30:00,360.5,362.0,360.49,361.64,31684.0,350.4643,351.9226,350.4546,351.5726,31684.0
2020-11-19 15:00:00,361.44,361.75,360.59,361.0,49234.0,351.3782,351.6795,350.5518,350.9504,49234.0
2020-11-19 15:30:00,361.04,362.29,360.86,361.5,163959.0,350.9893,352.2045,350.8143,351.4365,163959.0
2020-11-20 09:30:00,359.16,359.99,348.08,349.93,280989.0,349.1617,349.9685,338.3901,340.1886,280989.0
2020-11-20 10:00:00,350.13,350.69,347.51,349.87,185478.0,340.383,340.9274,337.836,340.1303,185478.0
2020-11-20 10:30:00,349.87,352.65,349.01,349.95,126871.0,340.1303,342.8329,339.2942,340.208,126871.0
2020-11-20 11:00:00,349.85,353.69,349.56,353.24,112555.0,340.1108,343.8439,339.8289,343.4065,112555.0
2020-11-20 11:30:00,353.31,353.47,350.54,351.04,43730.0,343.4745,343.63,340.7816,341.2677,43730.0
2020-11-20 12:00:00,351.05,351.37,348.86,349.59,56848.0,341.2774,341.5885,339.1484,339.8581,56848.0
2020-11-20 12:30:00,349.63,350.27,348.2,348.43,56584.0,339.8969,340.5191,338.5068,338.7304,56584.0
2020-11-20 13:00:00,348.28,349.1,348.12,348.94,61276.0,338.5845,339.3817,338.429,339.2262,61276.0
2020-11-20 13:30:00,348.94,349.86,348.38,349.19,53940.0,339.2262,340.1205,338.6817,339.4692,53940.0
2020-11-20 14:00:00,349.17,350.0,348.57,349.18,60351.0,339.4498,340.2566,338.8665,339.4595,60351.0
2020-11-20 14:30:00,349.18,351.92,349.04,351.19,63093.0,339.4595,342.1232,339.3234,341.4135,63093.0
2020-11-20 15:00:00,351.26,351.5,347.79,348.3,94721.0,341.4816,341.7149,338.1082,338.604,94721.0
2020-11-20 15:30:00,348.29,349.55,347.7,347.7,263830.0,338.5943,339.8192,338.0207,338.0207,263830.0
2020-11-23 09:30:00,348.48,350.32,343.21,343.21,124959.0,338.779,340.5677,333.6557,333.6557,124959.0
2020-11-23 10:00:00,343.52,344.27,340.87,341.56,69560.0,333.957,334.6862,331.3808,332.0516,69560.0
2020-11-23 10:30:00,341.16,342.9,340.36,342.46,58562.0,331.6627,333.3543,330.885,332.9265,58562.0
2020-11-23 11:00:00,342.5,342.8,337.72,338.37,65107.0,332.9654,333.2571,328.3185,328.9504,65107.0
2020-11-23 11:30:00,338.28,340.71,338.28,340.7,51624.0,328.8629,331.2253,328.8629,331.2155,51624.0
2020-11-23 12:00:00,340.56,342.62,339.77,342.46,61090.0,331.0794,333.0821,330.3114,332.9265,61090.0
2020-11-23 12:30:00,342.45,343.34,342.05,343.31,40280.0,332.9168,333.7821,332.528,333.7529,40280.0
2020-11-23 13:00:00,343.42,343.86,342.83,343.03,24915.0,333.8598,334.2876,333.2862,333.4807,24915.0
2020-11-23 13:30:00,342.98,343.58,342.31,342.54,28495.0,333.4321,334.0154,332.7807,333.0043,28495.0
2020-11-23 14:00:00,342.47,342.99,342.0,342.49,33954.0,332.9363,333.4418,332.4794,332.9557,33954.0
2020-11-23 14:30:00,342.43,343.78,342.04,343.73,62009.0,332.8974,334.2098,332.5182,334.1612,62009.0
2020-11-23 15:00:00,343.84,344.97,343.26,343.69,61696.0,334.2681,335.3667,333.7043,334.1223,61696.0
2020-11-23 15:30:00,343.71,344.31,343.0,343.25,145544.0,334.1418,334.725,333.4515,333.6946,145544.0
2020-11-24 09:30:00,344.14,347.73,343.42,345.58,96155.0,334.5598,338.0498,333.8598,335.9597,96155.0
2020-11-24 10:00:00,345.75,345.94,342.59,343.06,38533.0,336.125,336.3097,333.0529,333.5098,38533.0
2020-11-24 10:30:00,342.99,344.61,342.52,343.36,37775.0,333.4418,335.0167,332.9849,333.8015,37775.0
2020-11-24 11:00:00,343.38,345.34,343.36,344.88,31801.0,333.8209,335.7264,333.8015,335.2792,31801.0
2020-11-24 11:30:00,345.0,345.8,344.44,344.96,47957.0,335.3958,336.1736,334.8514,335.357,47957.0
2020-11-24 12:00:00,344.98,345.33,344.03,344.39,20244.0,335.3764,335.7167,334.4528,334.8028,20244.0
2020-11-24 12:30:00,344.55,345.03,343.94,344.23,18085.0,334.9584,335.425,334.3653,334.6473,18085.0
2020-11-24 13:00:00,344.44,345.75,344.19,344.52,27117.0,334.8514,336.125,334.6084,334.9292,27117.0
2020-11-24 13:30:00,344.78,346.67,344.63,345.8,30910.0,335.182,337.0193,335.0361,336.1736,30910.0
2020-11-24 14:00:00,345.88,346.04,344.54,344.54,36377.0,336.2513,336.4069,334.9486,334.9486,36377.0
2020-11-24 14:30:00,344.86,345.99,344.75,345.43,25831.0,335.2597,336.3583,335.1528,335.8139,25831.0
2020-11-24 15:00:00,345.32,345.64,344.74,344.95,28061.0,335.7069,336.018,335.1431,335.3472,28061.0
2020-11-24 15:30:00,344.89,345.28,344.01,345.21,74765.0,335.2889,335.668,334.4334,335.6,74765.0
2020-11-25 09:30:00,346.42,352.47,345.01,350.65,95426.0,336.7763,342.6579,335.4056,340.8886,95426.0
2020-11-25 10:00:00,350.72,350.88,349.5,349.74,105987.0,340.9566,341.1122,339.7706,340.0039,105987.0
2020-11-25 10:30:00,349.86,350.43,348.7,350.36,92867.0,340.1205,340.6747,338.9928,340.6066,92867.0
2020-11-25 11:00:00,350.41,351.68,350.13,350.5,54104.0,340.6552,341.8899,340.383,340.7427,54104.0
2020-11-25 11:30:00,350.49,351.2,349.98,350.45,34360.0,340.733,341.4232,340.2372,340.6941,34360.0
2020-11-25 12:00:00,350.34,350.48,349.52,349.95,26252.0,340.5872,340.7233,339.79,340.208,26252.0
2020-11-25 12:30:00,350.06,351.29,350.0,351.14,22953.0,340.315,341.5107,340.2566,341.3649,22953.0
2020-11-25 13:00:00,351.08,352.39,350.97,350.98,24603.0,341.3066,342.5801,341.1996,341.2094,24603.0
2020-11-25 13:30:00,350.97,350.97,349.54,350.58,26136.0,341.1996,341.1996,339.8095,340.8205,26136.0
2020-11-25 14:00:00,350.43,350.75,349.68,350.47,38323.0,340.6747,340.9858,339.9456,340.7136,38323.0
2020-11-25 14:30:00,350.58,350.69,349.87,350.17,21906.0,340.8205,340.9274,340.1303,340.4219,21906.0
2020-11-25 15:00:00,350.15,351.0,349.97,350.92,23853.0,340.4025,341.2288,340.2275,341.151,23853.0
2020-11-25 15:30:00,350.84,351.44,350.28,350.47,86534.0,341.0733,341.6566,340.5289,340.7136,86534.0
2020-11-27 09:30:00,353.77,354.89,351.83,352.01,57878.0,343.9217,345.0105,342.0357,342.2107,57878.0
2020-11-27 10:00:00,352.19,356.4,352.18,355.34,49561.0,342.3857,346.4785,342.376,345.448,49561.0
2020-11-27 10:30:00,355.45,358.04,355.45,357.08,39266.0,345.5549,348.0728,345.5549,347.1396,39266.0
2020-11-27 11:00:00,356.84,357.15,355.74,356.92,23432.0,346.9062,347.2076,345.8369,346.984,23432.0
2020-11-27 11:30:00,356.7,356.87,353.63,354.16,22574.0,346.7701,346.9354,343.7856,344.3008,22574.0
2020-11-27 12:00:00,354.13,354.62,352.98,353.37,16335.0,344.2717,344.748,343.1537,343.5328,16335.0
2020-11-27 12:30:00,353.41,354.28,352.89,354.23,50141.0,343.5717,344.4175,343.0662,344.3689,50141.0
2020-11-30 09:30:00,353.45,356.44,351.12,353.34,54607.0,343.6106,346.5174,341.3455,343.5037,54607.0
2020-11-30 10:00:00,353.95,354.2,351.94,352.24,19650.0,344.0967,344.3397,342.1426,342.4343,19650.0
2020-11-30 10:30:00,352.09,352.09,349.33,350.29,28001.0,342.2885,342.2885,339.6053,340.5386,28001.0
2020-11-30 11:00:00,350.02,350.86,348.69,349.0,19722.0,340.2761,341.0927,338.9831,339.2845,19722.0
2020-11-30 11:30:00,348.97,349.95,348.35,348.94,21369.0,339.2553,340.208,338.6526,339.2262,21369.0
2020-11-30 12:00:00,348.84,349.61,348.13,349.27,18024.0,339.1289,339.8775,338.4387,339.547,18024.0
2020-11-30 12:30:00,349.31,349.94,348.86,349.7,13929.0,339.5859,340.1983,339.1484,339.965,13929.0
2020-11-30 13:00:00,349.86,350.91,349.86,349.93,14639.0,340.1205,341.1413,340.1205,340.1886,14639.0
2020-11-30 13:30:00,350.1,350.66,349.58,349.96,14221.0,340.3539,340.8983,339.8483,340.2178,14221.0
2020-11-30 14:00:00,349.8,349.92,348.69,349.56,30907.0,340.0622,340.1789,338.9831,339.8289,30907.0
2020-11-30 14:30:00,349.67,350.75,349.37,350.75,30259.0,339.9358,340.9858,339.6442,340.9858,30259.0
2020-11-30 15:00:00,350.88,351.42,349.82,349.82,30206.0,341.1122,341.6371,340.0817,340.0817,30206.0
2020-11-30 15:30:00,349.9,352.52,349.9,352.35,174533.0,340.1594,342.7065,340.1594,342.5412,174533.0
2020-12-01 09:30:00,356.01,356.79,352.29,355.47,74066.0,346.0993,346.8576,342.4829,345.5744,74066.0
2020-12-01 10:00:00,355.65,356.45,353.67,354.29,31940.0,345.7494,346.5271,343.8245,344.4272,31940.0
2020-12-01 10:30:00,354.36,355.58,353.49,354.14,54276.0,344.4953,345.6813,343.6495,344.2814,54276.0
2020-12-01 11:00:00,354.23,356.02,354.2,355.31,26852.0,344.3689,346.1091,344.3397,345.4188,26852.0
2020-12-01 11:30:00,355.48,356.34,354.55,355.39,15485.0,345.5841,346.4202,344.68,345.4966,15485.0
2020-12-01 12:00:00,355.39,356.92,355.39,356.53,25680.0,345.4966,346.984,345.4966,346.6049,25680.0
2020-12-01 12:30:00,356.6,357.0,355.89,356.24,23018.0,346.6729,347.0618,345.9827,346.3229,23018.0
2020-12-01 13:00:00,356.24,357.34,356.24,357.34,20333.0,346.3229,347.3923,346.3229,347.3923,20333.0
2020-12-01 13:30:00,357.34,358.37,357.1,358.11,19941.0,347.3923,348.3936,347.159,348.1409,19941.0
2020-12-01 14:00:00,358.38,359.18,358.2,358.92,35986.0,348.4034,349.1811,348.2284,348.9283,35986.0
2020-12-01 14:30:00,358.8,359.29,357.9,357.93,17935.0,348.8117,349.288,347.9367,347.9659,17935.0
2020-12-01 15:00:00,358.04,358.04,356.47,356.89,20621.0,348.0728,348.0728,346.5465,346.9548,20621.0
2020-12-01 15:30:00,356.85,357.59,356.27,356.64,92487.0,346.916,347.6354,346.3521,346.7118,92487.0
2020-12-02 09:30:00,355.66,355.66,350.05,353.01,64350.0,345.7591,345.7591,340.3053,343.1829,64350.0
2020-12-02 10:00:00,353.14,354.32,352.75,353.71,31307.0,343.3092,344.4564,342.9301,343.8634,31307.0
2020-12-02 10:30:00,353.38,355.03,352.77,353.75,50131.0,343.5426,345.1466,342.9495,343.9023,50131.0
2020-12-02 11:00:00,354.03,354.56,353.5,353.76,22558.0,344.1745,344.6897,343.6592,343.912,22558.0
2020-12-02 11:30:00,353.78,354.1,353.31,354.06,18921.0,343.9314,344.2425,343.4745,344.2036,18921.0
2020-12-02 12:00:00,354.06,354.61,353.78,354.35,16642.0,344.2036,344.7383,343.9314,344.4856,16642.0
2020-12-02 12:30:00,354.24,354.79,353.94,354.19,25939.0,344.3786,344.9133,344.087,344.33,25939.0
2020-12-02 13:00:00,354.28,354.99,354.22,354.47,9074.0,344.4175,345.1077,344.3592,344.6022,9074.0
2020-12-02 13:30:00,354.42,354.66,354.01,354.13,8910.0,344.5536,344.7869,344.155,344.2717,8910.0
2020-12-02 14:00:00,354.35,355.32,353.73,355.32,16277.0,344.4856,345.4285,343.8828,345.4285,16277.0
2020-12-02 14:30:00,355.22,355.92,355.0,355.66,15948.0,345.3313,346.0118,345.1175,345.7591,15948.0
2020-12-02 15:00:00,355.74,356.15,355.03,355.13,23623.0,345.8369,346.2354,345.1466,345.2438,23623.0
2020-12-02 15:30:00,355.04,355.64,354.62,355.49,56591.0,345.1563,345.7396,344.748,345.5938,56591.0
2020-12-03 09:30:00,355.19,360.37,353.47,359.84,74245.0,345.3022,350.338,343.63,349.8227,74245.0
2020-12-03 10:00:00,359.84,362.28,359.34,361.41,48021.0,349.8227,352.1948,349.3366,351.349,48021.0
2020-12-03 10:30:00,361.0,362.29,360.99,361.33,50861.0,350.9504,352.2045,350.9407,351.2712,50861.0
2020-12-03 11:00:00,361.43,362.98,361.34,362.39,49145.0,351.3685,352.8753,351.281,352.3017,49145.0
2020-12-03 11:30:00,362.3,363.87,362.1,363.87,28606.0,352.2142,353.7405,352.0198,353.7405,28606.0
2020-12-03 12:00:00,363.9,363.99,362.75,363.59,33318.0,353.7697,353.8572,352.6517,353.4683,33318.0
2020-12-03 12:30:00,363.51,363.99,362.34,362.53,32448.0,353.3906,353.8572,352.2531,352.4378,32448.0
2020-12-03 13:00:00,362.5,362.82,361.72,362.82,41240.0,352.4087,352.7198,351.6504,352.7198,41240.0
2020-12-03 13:30:00,362.84,363.68,362.39,363.51,35444.0,352.7392,353.5558,352.3017,353.3906,35444.0
2020-12-03 14:00:00,363.5,364.27,363.33,363.95,26820.0,353.3808,354.1294,353.2156,353.8183,26820.0
2020-12-03 14:30:00,363.95,365.57,363.95,365.43,61262.0,353.8183,355.3932,353.8183,355.2571,61262.0
2020-12-03 15:00:00,365.5,366.68,365.38,365.99,83198.0,355.3252,356.4723,355.2085,355.8015,83198.0
2020-12-03 15:30:00,366.07,366.16,362.84,363.7,231125.0,355.8793,355.9668,352.7392,353.5753,231125.0
2020-12-04 09:30:00,365.15,368.86,364.07,368.29,91056.0,354.9849,358.5916,353.935,358.0375,91056.0
2020-12-04 10:00:00,368.28,369.15,367.52,367.57,52434.0,358.0278,358.8735,357.2889,357.3375,52434.0
2020-12-04 10:30:00,367.56,370.99,367.16,370.81,74319.0,357.3278,360.6623,356.9389,360.4873,74319.0
2020-12-04 11:00:00,370.92,371.94,369.75,370.82,68476.0,360.5943,361.5859,359.4568,360.4971,68476.0
2020-12-04 11:30:00,370.95,371.61,369.87,370.26,31451.0,360.6234,361.2651,359.5735,359.9526,31451.0
2020-12-04 12:00:00,370.36,371.57,370.03,371.05,45470.0,360.0499,361.2262,359.729,360.7207,45470.0
2020-12-04 12:30:00,371.09,371.79,370.53,370.97,30656.0,360.7595,361.4401,360.2151,360.6429,30656.0
2020-12-04 13:00:00,371.0,371.06,368.68,369.21,39316.0,360.672,360.7304,358.4166,358.9319,39316.0
2020-12-04 13:30:00,369.13,369.3,367.56,367.99,37671.0,358.8541,359.0194,357.3278,357.7458,37671.0
2020-12-04 14:00:00,367.96,368.57,367.67,367.99,41067.0,357.7167,358.3097,357.4347,357.7458,41067.0
2020-12-04 14:30:00,368.12,370.17,368.1,369.08,48222.0,357.8722,359.8652,357.8528,358.8055,48222.0
2020-12-04 15:00:00,368.97,369.55,367.93,368.1,56666.0,358.6986,359.2624,357.6875,357.8528,56666.0
2020-12-04 15:30:00,368.1,368.64,367.79,368.36,112818.0,357.8528,358.3777,357.5514,358.1055,112818.0
2020-12-07 09:30:00,367.82,371.89,367.28,370.98,99158.0,357.5806,361.5373,357.0556,360.6526,99158.0
2020-12-07 10:00:00,370.89,372.9,370.29,371.93,167179.0,360.5651,362.5192,359.9818,361.5762,167179.0
2020-12-07 10:30:00,372.08,372.93,371.43,372.23,77573.0,361.722,362.5483,361.0901,361.8678,77573.0
2020-12-07 11:00:00,372.0,373.98,371.91,372.36,57252.0,361.6442,363.5691,361.5567,361.9942,57252.0
2020-12-07 11:30:00,372.46,373.64,371.74,372.94,51500.0,362.0914,363.2386,361.3914,362.558,51500.0
2020-12-07 12:00:00,372.9,373.94,372.61,373.49,40142.0,362.5192,363.5302,362.2372,363.0927,40142.0
2020-12-07 12:30:00,373.47,373.73,371.05,371.33,61028.0,363.0733,363.326,360.7207,360.9929,61028.0
2020-12-07 13:00:00,371.33,371.69,370.72,371.66,109405.0,360.9929,361.3428,360.3998,361.3137,109405.0
2020-12-07 13:30:00,371.69,371.87,369.67,369.97,90143.0,361.3428,361.5178,359.3791,359.6707,90143.0
2020-12-07 14:00:00,369.97,371.38,368.75,371.25,83009.0,359.6707,361.0415,358.4847,360.9151,83009.0
2020-12-07 14:30:00,371.36,372.3,371.12,372.04,56680.0,361.022,361.9359,360.7887,361.6831,56680.0
2020-12-07 15:00:00,372.11,372.94,371.89,372.42,80909.0,361.7511,362.558,361.5373,362.0525,80909.0
2020-12-07 15:30:00,372.41,372.56,370.77,372.43,146823.0,362.0428,362.1886,360.4484,362.0622,146823.0
2020-12-08 09:30:00,372.4,373.9,370.52,373.0,114879.0,362.0331,363.4913,360.2054,362.6164,114879.0
2020-12-08 10:00:00,373.0,378.46,372.5,375.56,130300.0,362.6164,367.9244,362.1303,365.1051,130300.0
2020-12-08 10:30:00,375.56,380.5,375.56,379.96,117914.0,365.1051,369.9076,365.1051,369.3826,117914.0
2020-12-08 11:00:00,379.96,380.0,377.78,379.13,64193.0,369.3826,369.4215,367.2633,368.5757,64193.0
2020-12-08 11:30:00,379.1,379.73,376.5,377.28,48658.0,368.5466,369.159,366.0189,366.7772,48658.0
2020-12-08 12:00:00,377.36,377.59,376.87,377.42,40480.0,366.855,367.0786,366.3786,366.9133,40480.0
2020-12-08 12:30:00,377.26,378.22,376.9,377.56,32391.0,366.7578,367.6911,366.4078,367.0494,32391.0
2020-12-08 13:00:00,377.51,378.7,377.15,378.6,30739.0,367.0008,368.1577,366.6508,368.0605,30739.0
2020-12-08 13:30:00,378.7,378.84,376.6,376.78,61343.0,368.1577,368.2938,366.1162,366.2911,61343.0
2020-12-08 14:00:00,376.81,377.88,376.24,377.88,38412.0,366.3203,367.3605,365.7662,367.3605,38412.0
2020-12-08 14:30:00,377.98,378.12,375.22,375.29,73446.0,367.4577,367.5938,364.7746,364.8426,73446.0
2020-12-08 15:00:00,375.44,375.44,372.7,373.41,98448.0,364.9884,364.9884,362.3247,363.015,98448.0
2020-12-08 15:30:00,373.46,373.9,372.05,372.69,162581.0,363.0636,363.4913,361.6928,362.315,162581.0
2020-12-09 09:30:00,368.91,370.0,361.42,369.5,511713.0,358.6402,359.6999,351.3587,359.2138,511713.0
2020-12-09 10:00:00,369.47,370.14,368.41,368.41,189581.0,359.1846,359.836,358.1541,358.1541,189581.0
2020-12-09 10:30:00,368.41,369.55,367.29,369.43,117813.0,358.1541,359.2624,357.0653,359.1458,117813.0
2020-12-09 11:00:00,369.44,369.45,367.31,368.32,53672.0,359.1555,359.1652,357.0848,358.0667,53672.0
2020-12-09 11:30:00,368.33,368.94,367.74,368.79,48601.0,358.0764,358.6694,357.5028,358.5236,48601.0
2020-12-09 12:00:00,368.7,369.1,367.59,367.74,102590.0,358.4361,358.8249,357.357,357.5028,102590.0
2020-12-09 12:30:00,367.72,367.73,363.2,364.8,57361.0,357.4834,357.4931,353.0892,354.6446,57361.0
2020-12-09 13:00:00,364.82,366.15,363.29,364.5,47882.0,354.6641,355.9571,353.1767,354.353,47882.0
2020-12-09 13:30:00,364.22,365.55,364.19,364.72,55835.0,354.0808,355.3738,354.0516,354.5669,55835.0
2020-12-09 14:00:00,364.93,365.2,363.81,364.75,64542.0,354.771,355.0335,353.6822,354.596,64542.0
2020-12-09 14:30:00,364.64,364.78,363.05,363.96,35142.0,354.4891,354.6252,352.9434,353.828,35142.0
2020-12-09 15:00:00,363.81,364.29,361.67,361.77,61884.0,353.6822,354.1488,351.6018,351.699,61884.0
2020-12-09 15:30:00,361.66,365.04,361.11,364.18,160176.0,351.5921,354.878,351.0574,354.0419,160176.0
2020-12-10 09:30:00,361.12,362.2,357.45,361.68,111218.0,351.0671,352.117,347.4993,351.6115,111218.0
2020-12-10 10:00:00,361.51,364.4,360.95,363.02,73536.0,351.4462,354.2558,350.9018,352.9142,73536.0
2020-12-10 10:30:00,363.09,363.45,362.0,362.62,84547.0,352.9822,353.3322,351.9226,352.5253,84547.0
2020-12-10 11:00:00,362.4,363.58,362.05,363.23,54218.0,352.3115,353.4586,351.9712,353.1183,54218.0
2020-12-10 11:30:00,363.27,363.63,362.0,362.12,38034.0,353.1572,353.5072,351.9226,352.0392,38034.0
2020-12-10 12:00:00,362.08,363.01,361.59,361.77,38738.0,352.0004,352.9045,351.524,351.699,38738.0
2020-12-10 12:30:00,361.92,362.25,361.52,362.19,30197.0,351.8448,352.1656,351.456,352.1073,30197.0
2020-12-10 13:00:00,362.21,362.68,361.83,362.3,57629.0,352.1267,352.5837,351.7573,352.2142,57629.0
2020-12-10 13:30:00,362.47,362.97,361.88,362.61,56129.0,352.3795,352.8656,351.8059,352.5156,56129.0
2020-12-10 14:00:00,362.72,362.73,361.62,362.24,39237.0,352.6225,352.6323,351.5532,352.1559,39237.0
2020-12-10 14:30:00,362.17,363.16,361.62,361.64,51656.0,352.0879,353.0503,351.5532,351.5726,51656.0
2020-12-10 15:00:00,361.65,362.77,361.65,362.22,55970.0,351.5823,352.6712,351.5823,352.1365,55970.0
2020-12-10 15:30:00,362.22,363.31,362.0,362.3,120265.0,352.1365,353.1961,351.9226,352.2142,120265.0
2020-12-11 09:30:00,362.12,362.12,358.0,360.0,96534.0,352.0392,352.0392,348.0339,349.9783,96534.0
2020-12-11 10:00:00,359.98,361.88,359.65,361.74,29429.0,349.9588,351.8059,349.638,351.6698,29429.0
2020-12-11 10:30:00,361.59,361.72,360.01,360.66,24063.0,351.524,351.6504,349.988,350.6199,24063.0
2020-12-11 11:00:00,360.6,361.12,359.93,360.05,64225.0,350.5616,351.0671,349.9102,350.0269,64225.0
2020-12-11 11:30:00,359.95,360.55,358.78,359.8,30028.0,349.9297,350.513,348.7922,349.7838,30028.0
2020-12-11 12:00:00,359.8,360.09,358.5,358.77,28487.0,349.7838,350.0658,348.52,348.7825,28487.0
2020-12-11 12:30:00,358.65,359.83,358.39,359.77,18140.0,348.6658,349.813,348.4131,349.7547,18140.0
2020-12-11 13:00:00,359.79,361.51,359.5,361.51,27814.0,349.7741,351.4462,349.4922,351.4462,27814.0
2020-12-11 13:30:00,361.6,363.75,361.6,363.34,32931.0,351.5337,353.6239,351.5337,353.2253,32931.0
2020-12-11 14:00:00,363.33,363.64,362.62,362.87,14204.0,353.2156,353.5169,352.5253,352.7684,14204.0
2020-12-11 14:30:00,362.92,363.41,362.09,362.51,36998.0,352.817,353.2933,352.0101,352.4184,36998.0
2020-12-11 15:00:00,362.6,364.04,362.59,363.54,23172.0,352.5059,353.9058,352.4962,353.4197,23172.0
2020-12-11 15:30:00,363.53,364.65,362.72,364.57,114199.0,353.41,354.4988,352.6225,354.421,114199.0
2020-12-14 09:30:00,364.78,368.49,363.6,368.25,70891.0,354.6252,358.2319,353.478,357.9986,70891.0
2020-12-14 10:00:00,368.04,369.31,367.91,368.6,76942.0,357.7944,359.0291,357.6681,358.3389,76942.0
2020-12-14 10:30:00,368.61,368.87,367.4,367.54,33464.0,358.3486,358.6013,357.1723,357.3084,33464.0
2020-12-14 11:00:00,367.35,368.99,366.71,368.37,32784.0,357.1237,358.718,356.5015,358.1153,32784.0
2020-12-14 11:30:00,368.51,368.56,366.98,367.11,33635.0,358.2514,358.3,356.764,356.8903,33635.0
2020-12-14 12:00:00,367.12,367.2,365.36,365.4,30839.0,356.9001,356.9778,355.1891,355.2279,30839.0
2020-12-14 12:30:00,365.38,365.39,364.46,365.03,26309.0,355.2085,355.2182,354.3141,354.8682,26309.0
2020-12-14 13:00:00,365.11,366.15,364.25,365.72,28196.0,354.946,355.9571,354.11,355.539,28196.0
2020-12-14 13:30:00,365.72,367.16,365.69,366.74,35681.0,355.539,356.9389,355.5099,356.5306,35681.0
2020-12-14 14:00:00,366.83,366.87,365.6,365.9,40462.0,356.6181,356.657,355.4224,355.714,40462.0
2020-12-14 14:30:00,365.98,366.15,364.67,365.96,55017.0,355.7918,355.9571,354.5183,355.7724,55017.0
2020-12-14 15:00:00,365.97,366.8,365.81,366.73,66154.0,355.7821,356.589,355.6265,356.5209,66154.0
2020-12-14 15:30:00,366.69,366.81,364.88,365.53,219026.0,356.482,356.5987,354.7224,355.3543,219026.0
2020-12-15 09:30:00,365.86,367.76,364.18,365.44,109097.0,355.6751,357.5222,354.0419,355.2668,109097.0
2020-12-15 10:00:00,365.17,365.55,362.76,363.01,67754.0,355.0043,355.3738,352.6614,352.9045,67754.0
2020-12-15 10:30:00,363.01,364.24,362.41,362.47,45981.0,352.9045,354.1002,352.3212,352.3795,45981.0
2020-12-15 11:00:00,362.46,362.64,360.19,361.48,60706.0,352.3698,352.5448,350.163,351.4171,60706.0
2020-12-15 11:30:00,361.49,362.46,361.13,362.22,92604.0,351.4268,352.3698,351.0768,352.1365,92604.0
2020-12-15 12:00:00,362.22,363.11,362.22,362.94,58453.0,352.1365,353.0017,352.1365,352.8364,58453.0
2020-12-15 12:30:00,362.89,363.95,362.73,363.71,20326.0,352.7878,353.8183,352.6323,353.585,20326.0
2020-12-15 13:00:00,363.78,364.52,363.63,363.88,32152.0,353.653,354.3724,353.5072,353.7503,32152.0
2020-12-15 13:30:00,363.88,364.28,362.68,362.75,31959.0,353.7503,354.1391,352.5837,352.6517,31959.0
2020-12-15 14:00:00,362.71,362.9,361.72,361.74,32342.0,352.6128,352.7975,351.6504,351.6698,32342.0
2020-12-15 14:30:00,361.66,362.22,361.34,361.92,39831.0,351.5921,352.1365,351.281,351.8448,39831.0
2020-12-15 15:00:00,361.93,362.18,361.26,361.27,100365.0,351.8545,352.0976,351.2032,351.2129,100365.0
2020-12-15 15:30:00,361.26,361.64,360.15,360.33,156231.0,351.2032,351.5726,350.1241,350.2991,156231.0
2020-12-16 09:30:00,360.48,363.36,360.03,362.85,97446.0,350.4449,353.2447,350.0074,352.7489,97446.0
2020-12-16 10:00:00,362.67,364.27,362.34,364.14,71052.0,352.5739,354.1294,352.2531,354.003,71052.0
2020-12-16 10:30:00,364.19,365.47,363.78,364.54,68893.0,354.0516,355.296,353.653,354.3919,68893.0
2020-12-16 11:00:00,364.53,365.88,364.16,365.69,43446.0,354.3822,355.6946,354.0225,355.5099,43446.0
2020-12-16 11:30:00,365.56,366.68,365.31,365.77,34427.0,355.3835,356.4723,355.1404,355.5876,34427.0
2020-12-16 12:00:00,365.77,366.33,365.35,366.12,43108.0,355.5876,356.1321,355.1793,355.9279,43108.0
2020-12-16 12:30:00,366.15,367.3,366.14,367.1,27247.0,355.9571,357.075,355.9473,356.8806,27247.0
2020-12-16 13:00:00,367.04,367.14,366.63,366.98,42353.0,356.8223,356.9195,356.4237,356.764,42353.0
2020-12-16 13:30:00,366.94,367.35,366.38,366.42,29730.0,356.7251,357.1237,356.1807,356.2195,29730.0
2020-12-16 14:00:00,366.52,367.03,365.93,366.73,54844.0,356.3168,356.8126,355.7432,356.5209,54844.0
2020-12-16 14:30:00,366.75,368.25,366.68,368.06,127545.0,356.5404,357.9986,356.4723,357.8139,127545.0
2020-12-16 15:00:00,368.23,369.79,367.82,369.74,54649.0,357.9792,359.4957,357.5806,359.4471,54649.0
2020-12-16 15:30:00,369.74,370.36,369.26,369.51,240531.0,359.4471,360.0499,358.9805,359.2235,240531.0
2020-12-17 09:30:00,371.93,376.96,370.34,375.89,128006.0,361.5762,366.4661,360.0304,365.4259,128006.0
2020-12-17 10:00:00,375.94,375.94,375.08,375.66,74084.0,365.4745,365.4745,364.6385,365.2023,74084.0
2020-12-17 10:30:00,375.73,377.12,375.59,376.8,86751.0,365.2704,366.6217,365.1343,366.3106,86751.0
2020-12-17 11:00:00,376.81,377.92,376.81,377.65,66788.0,366.3203,367.3994,366.3203,367.1369,66788.0
2020-12-17 11:30:00,377.7,378.19,376.06,376.25,59111.0,367.1855,367.6619,365.5912,365.7759,59111.0
2020-12-17 12:00:00,376.33,377.0,376.3,376.66,63554.0,365.8537,366.505,365.8245,366.1745,63554.0
2020-12-17 12:30:00,376.67,378.19,376.43,377.79,25095.0,366.1842,367.6619,365.9509,367.273,25095.0
2020-12-17 13:00:00,377.94,378.71,377.77,378.45,56502.0,367.4189,368.1674,367.2536,367.9147,56502.0
2020-12-17 13:30:00,378.46,378.98,378.42,378.49,78183.0,367.9244,368.4299,367.8855,367.9535,78183.0
2020-12-17 14:00:00,378.43,378.67,377.72,378.43,49289.0,367.8952,368.1285,367.205,367.8952,49289.0
2020-12-17 14:30:00,378.45,379.26,378.29,379.04,76620.0,367.9147,368.7021,367.7591,368.4882,76620.0
2020-12-17 15:00:00,379.04,379.89,378.08,379.83,99322.0,368.4882,369.3146,367.555,369.2562,99322.0
2020-12-17 15:30:00,379.81,380.99,379.69,380.58,237664.0,369.2368,370.3839,369.1201,369.9854,237664.0
2020-12-18 09:30:00,377.01,380.75,377.01,378.21,301090.0,366.5147,370.1506,366.5147,367.6813,301090.0
2020-12-18 10:00:00,378.21,379.77,377.28,379.59,84769.0,367.6813,369.1979,366.7772,369.0229,84769.0
2020-12-18 10:30:00,379.59,379.93,378.8,379.81,30137.0,369.0229,369.3535,368.2549,369.2368,30137.0
2020-12-18 11:00:00,379.85,380.54,377.94,378.3,44755.0,369.2757,369.9465,367.4189,367.7688,44755.0
2020-12-18 11:30:00,378.29,378.97,377.95,378.6,38038.0,367.7591,368.4202,367.4286,368.0605,38038.0
2020-12-18 12:00:00,378.6,378.92,377.84,378.63,45614.0,368.0605,368.3716,367.3216,368.0896,45614.0
2020-12-18 12:30:00,378.52,378.99,377.88,378.15,32096.0,367.9827,368.4396,367.3605,367.623,32096.0
2020-12-18 13:00:00,378.11,378.36,377.66,377.85,41584.0,367.5841,367.8272,367.1466,367.3314,41584.0
2020-12-18 13:30:00,377.78,377.78,376.83,377.44,17497.0,367.2633,367.2633,366.3398,366.9328,17497.0
2020-12-18 14:00:00,377.52,377.69,376.73,377.51,34405.0,367.0105,367.1758,366.2425,367.0008,34405.0
2020-12-18 14:30:00,377.4,378.64,376.1,376.76,72190.0,366.8939,368.0994,365.6301,366.2717,72190.0
2020-12-18 15:00:00,376.51,376.85,375.85,376.68,31787.0,366.0287,366.3592,365.387,366.1939,31787.0
2020-12-18 15:30:00,376.68,380.8,375.53,380.33,268732.0,366.1939,370.1992,365.0759,369.7423,268732.0
2020-12-21 09:30:00,374.72,377.82,373.81,374.32,72774.0,364.2885,367.3022,363.4038,363.8996,72774.0
2020-12-21 10:00:00,374.09,374.09,369.31,370.77,79650.0,363.676,363.676,359.0291,360.4484,79650.0
2020-12-21 10:30:00,370.59,370.91,368.42,369.95,35508.0,360.2735,360.5846,358.1639,359.6513,35508.0
2020-12-21 11:00:00,369.65,371.07,368.91,371.01,44212.0,359.3596,360.7401,358.6402,360.6818,44212.0
2020-12-21 11:30:00,371.01,372.97,371.01,372.38,19339.0,360.6818,362.5872,360.6818,362.0136,19339.0
2020-12-21 12:00:00,372.42,374.14,372.42,374.09,16714.0,362.0525,363.7246,362.0525,363.676,16714.0
2020-12-21 12:30:00,374.01,376.05,373.91,375.44,13789.0,363.5983,365.5815,363.501,364.9884,13789.0
2020-12-21 13:00:00,375.54,375.84,375.05,375.54,21735.0,365.0857,365.3773,364.6093,365.0857,21735.0
2020-12-21 13:30:00,375.5,376.77,375.5,376.37,19640.0,365.0468,366.2814,365.0468,365.8926,19640.0
2020-12-21 14:00:00,376.32,376.8,375.79,376.24,14817.0,365.8439,366.3106,365.3287,365.7662,14817.0
2020-12-21 14:30:00,376.36,376.8,375.85,375.9,18549.0,365.8828,366.3106,365.387,365.4356,18549.0
2020-12-21 15:00:00,375.9,376.2,375.42,375.7,19923.0,365.4356,365.7273,364.969,365.2412,19923.0
2020-12-21 15:30:00,375.68,376.33,373.86,376.2,102194.0,365.2218,365.8537,363.4524,365.7273,102194.0
2020-12-22 09:30:00,375.48,378.84,373.58,378.42,53238.0,365.0273,368.2938,363.1802,367.8855,53238.0
2020-12-22 10:00:00,378.04,378.32,375.1,377.43,36859.0,367.5161,367.7883,364.6579,366.923,36859.0
2020-12-22 10:30:00,377.38,379.54,377.22,379.54,73392.0,366.8744,368.9743,366.7189,368.9743,73392.0
2020-12-22 11:00:00,379.44,379.98,378.22,379.36,24432.0,368.8771,369.4021,367.6911,368.7993,24432.0
2020-12-22 11:30:00,379.34,379.34,376.35,377.53,31562.0,368.7799,368.7799,365.8731,367.0203,31562.0
2020-12-22 12:00:00,377.65,378.58,377.3,377.31,25065.0,367.1369,368.041,366.7967,366.8064,25065.0
2020-12-22 12:30:00,377.38,378.19,377.38,377.61,27537.0,366.8744,367.6619,366.8744,367.098,27537.0
2020-12-22 13:00:00,377.7,378.44,377.64,378.38,39293.0,367.1855,367.9049,367.1272,367.8466,39293.0
2020-12-22 13:30:00,378.51,379.67,378.51,379.26,29298.0,367.973,369.1007,367.973,368.7021,29298.0
2020-12-22 14:00:00,379.37,379.47,378.57,379.27,19790.0,368.809,368.9063,368.0313,368.7118,19790.0
2020-12-22 14:30:00,379.4,379.4,377.88,378.36,22383.0,368.8382,368.8382,367.3605,367.8272,22383.0
2020-12-22 15:00:00,378.34,379.31,378.23,379.02,21880.0,367.8077,368.7507,367.7008,368.4688,21880.0
2020-12-22 15:30:00,379.01,380.14,378.59,379.98,82425.0,368.4591,369.5576,368.0508,369.4021,82425.0
2020-12-23 09:30:00,379.25,383.94,378.29,379.32,75074.0,368.6924,373.2518,367.7591,368.7604,75074.0
2020-12-23 10:00:00,379.33,379.77,378.04,379.58,30853.0,368.7702,369.1979,367.5161,369.0132,30853.0
2020-12-23 10:30:00,379.72,380.72,379.4,380.69,32480.0,369.1493,370.1215,368.8382,370.0923,32480.0
2020-12-23 11:00:00,380.53,380.93,379.4,379.96,21557.0,369.9367,370.3256,368.8382,369.3826,21557.0
2020-12-23 11:30:00,380.08,381.17,379.94,380.74,30644.0,369.4993,370.5589,369.3632,370.1409,30644.0
2020-12-23 12:00:00,380.79,381.5,380.15,380.27,54580.0,370.1895,370.8797,369.5673,369.684,54580.0
2020-12-23 12:30:00,380.3,381.63,380.27,380.65,33921.0,369.7132,371.0061,369.684,370.0534,33921.0
2020-12-23 13:00:00,380.64,381.19,380.11,381.05,14101.0,370.0437,370.5784,369.5284,370.4423,14101.0
2020-12-23 13:30:00,381.12,381.29,380.51,380.51,29299.0,370.5103,370.6756,369.9173,369.9173,29299.0
2020-12-23 14:00:00,380.46,380.63,379.58,379.98,19631.0,369.8687,370.034,369.0132,369.4021,19631.0
2020-12-23 14:30:00,380.15,380.69,379.7,379.84,21112.0,369.5673,370.0923,369.1299,369.266,21112.0
2020-12-23 15:00:00,379.8,379.97,379.23,379.35,21677.0,369.2271,369.3923,368.6729,368.7896,21677.0
2020-12-23 15:30:00,379.4,379.65,376.71,376.73,101475.0,368.8382,369.0812,366.2231,366.2425,101475.0
2020-12-24 09:30:00,377.51,380.09,377.51,378.53,32504.0,367.0008,369.509,367.0008,367.9924,32504.0
2020-12-24 10:00:00,378.74,379.38,377.43,378.73,24186.0,368.1966,368.8188,366.923,368.1869,24186.0
2020-12-24 10:30:00,378.37,379.14,377.6,377.71,23095.0,367.8369,368.5854,367.0883,367.1953,23095.0
2020-12-24 11:00:00,377.68,379.36,377.68,377.94,24127.0,367.1661,368.7993,367.1661,367.4189,24127.0
2020-12-24 11:30:00,378.05,378.91,377.9,378.7,14366.0,367.5258,368.3618,367.38,368.1577,14366.0
2020-12-24 12:00:00,378.8,380.95,378.23,380.79,30004.0,368.2549,370.3451,367.7008,370.1895,30004.0
2020-12-24 12:30:00,380.67,381.79,379.93,380.87,59260.0,370.0729,371.1617,369.3535,370.2673,59260.0
2020-12-28 09:30:00,387.0,387.94,381.37,383.89,67540.0,376.2266,377.1405,370.7534,373.2032,67540.0
2020-12-28 10:00:00,384.06,384.7,380.57,380.77,35261.0,373.3685,373.9907,369.9756,370.1701,35261.0
2020-12-28 10:30:00,380.38,382.23,380.38,380.97,28507.0,369.7909,371.5894,369.7909,370.3645,28507.0
2020-12-28 11:00:00,381.24,381.33,379.92,380.66,25003.0,370.627,370.7145,369.3437,370.0631,25003.0
2020-12-28 11:30:00,380.72,380.81,379.6,379.7,14744.0,370.1215,370.209,369.0326,369.1299,14744.0
2020-12-28 12:00:00,379.71,379.71,378.26,379.19,21509.0,369.1396,369.1396,367.7299,368.6341,21509.0
2020-12-28 12:30:00,379.14,379.67,378.17,378.17,24007.0,368.5854,369.1007,367.6424,367.6424,24007.0
2020-12-28 13:00:00,378.15,380.38,378.04,380.32,40645.0,367.623,369.7909,367.5161,369.7326,40645.0
2020-12-28 13:30:00,380.19,381.47,379.99,381.31,25727.0,369.6062,370.8506,369.4118,370.695,25727.0
2020-12-28 14:00:00,381.31,382.24,381.28,381.73,43156.0,370.695,371.5991,370.6659,371.1033,43156.0
2020-12-28 14:30:00,381.73,382.04,381.03,381.12,26827.0,371.1033,371.4047,370.4228,370.5103,26827.0
2020-12-28 15:00:00,381.0,382.28,380.97,381.95,32490.0,370.3937,371.638,370.3645,371.3172,32490.0
2020-12-28 15:30:00,381.99,382.86,380.85,380.99,84254.0,371.3561,372.2019,370.2478,370.3839,84254.0
2020-12-29 09:30:00,383.2,384.82,381.12,381.71,58502.0,372.5324,374.1073,370.5103,371.0839,58502.0
2020-12-29 10:00:00,382.1,383.18,380.0,381.43,34446.0,371.463,372.513,369.4215,370.8117,34446.0
2020-12-29 10:30:00,381.57,381.59,380.06,380.97,15508.0,370.9478,370.9672,369.4798,370.3645,15508.0
2020-12-29 11:00:00,380.87,381.02,379.11,380.76,14605.0,370.2673,370.4131,368.5563,370.1603,14605.0
2020-12-29 11:30:00,380.72,380.96,379.44,379.76,14805.0,370.1215,370.3548,368.8771,369.1882,14805.0
2020-12-29 12:00:00,379.75,379.8,378.26,378.6,19968.0,369.1785,369.2271,367.7299,368.0605,19968.0
2020-12-29 12:30:00,378.53,378.53,377.32,378.05,11513.0,367.9924,367.9924,366.8161,367.5258,11513.0
2020-12-29 13:00:00,378.06,378.96,377.39,378.89,16589.0,367.5355,368.4105,366.8842,368.3424,16589.0
2020-12-29 13:30:00,378.88,379.23,378.33,379.05,11513.0,368.3327,368.6729,367.798,368.4979,11513.0
2020-12-29 14:00:00,379.19,379.2,378.21,378.22,14540.0,368.6341,368.6438,367.6813,367.6911,14540.0
2020-12-29 14:30:00,378.32,378.54,377.48,378.22,18403.0,367.7883,368.0021,366.9717,367.6911,18403.0
2020-12-29 15:00:00,378.03,378.83,377.7,378.73,22741.0,367.5063,368.2841,367.1855,368.1869,22741.0
2020-12-29 15:30:00,378.81,379.33,377.63,378.55,64958.0,368.2646,368.7702,367.1175,368.0119,64958.0
2020-12-30 09:30:00,380.51,381.98,378.92,379.99,36921.0,369.9173,371.3464,368.3716,369.4118,36921.0
2020-12-30 10:00:00,379.99,379.99,378.65,379.12,23417.0,369.4118,369.4118,368.1091,368.566,23417.0
2020-12-30 10:30:00,379.32,379.33,377.75,378.1,21598.0,368.7604,368.7702,367.2341,367.5744,21598.0
2020-12-30 11:00:00,377.84,378.2,377.16,378.07,20589.0,367.3216,367.6716,366.6606,367.5452,20589.0
2020-12-30 11:30:00,378.08,378.52,377.2,377.36,13439.0,367.555,367.9827,366.6995,366.855,13439.0
2020-12-30 12:00:00,377.41,377.72,377.16,377.46,25061.0,366.9036,367.205,366.6606,366.9522,25061.0
2020-12-30 12:30:00,377.46,377.5,376.84,377.02,22237.0,366.9522,366.9911,366.3495,366.5245,22237.0
2020-12-30 13:00:00,377.05,378.11,377.05,377.17,26230.0,366.5536,367.5841,366.5536,366.6703,26230.0
2020-12-30 13:30:00,377.01,377.64,377.01,377.55,29097.0,366.5147,367.1272,366.5147,367.0397,29097.0
2020-12-30 14:00:00,377.55,377.61,376.76,376.85,16589.0,367.0397,367.098,366.2717,366.3592,16589.0
2020-12-30 14:30:00,376.95,377.25,376.09,376.76,27569.0,366.4564,366.7481,365.6204,366.2717,27569.0
2020-12-30 15:00:00,376.86,376.88,375.56,376.03,18323.0,366.3689,366.3884,365.1051,365.562,18323.0
2020-12-30 15:30:00,376.13,376.75,375.34,375.54,90805.0,365.6592,366.262,364.8912,365.0857,90805.0
2020-12-31 09:30:00,375.02,378.8,374.95,378.78,58667.0,364.5801,368.2549,364.5121,368.2355,58667.0
2020-12-31 10:00:00,378.68,379.88,378.56,379.07,28249.0,368.1383,369.3048,368.0216,368.5174,28249.0
2020-12-31 10:30:00,379.46,379.53,377.6,377.91,25027.0,368.8965,368.9646,367.0883,367.3897,25027.0
2020-12-31 11:00:00,377.89,378.0,376.8,376.83,37516.0,367.3702,367.4772,366.3106,366.3398,37516.0
2020-12-31 11:30:00,376.78,377.23,375.48,375.7,14406.0,366.2911,366.7286,365.0273,365.2412,14406.0
2020-12-31 12:00:00,375.96,376.92,375.82,376.53,15976.0,365.494,366.4272,365.3579,366.0481,15976.0
2020-12-31 12:30:00,376.8,377.7,376.67,377.56,9354.0,366.3106,367.1855,366.1842,367.0494,9354.0
2020-12-31 13:00:00,377.6,377.6,376.89,377.35,9650.0,367.0883,367.0883,366.3981,366.8453,9650.0
2020-12-31 13:30:00,377.43,377.58,376.85,377.01,9766.0,366.923,367.0689,366.3592,366.5147,9766.0
2020-12-31 14:00:00,376.94,377.19,376.3,376.99,18511.0,366.4467,366.6897,365.8245,366.4953,18511.0
2020-12-31 14:30:00,376.99,378.06,376.99,378.06,14487.0,366.4953,367.5355,366.4953,367.5355,14487.0
2020-12-31 15:00:00,378.08,378.66,377.42,378.02,34575.0,367.555,368.1188,366.9133,367.4966,34575.0
2020-12-31 15:30:00,378.06,380.48,377.71,379.81,137305.0,367.5355,369.8881,367.1953,369.2368,137305.0
2021-01-04 09:30:00,379.32,384.62,377.14,379.9,171445.0,368.7604,373.9129,366.6411,369.3243,171445.0
2021-01-04 10:00:00,379.84,380.0,378.53,379.42,55448.0,369.266,369.4215,367.9924,368.8576,55448.0
2021-01-04 10:30:00,379.44,379.79,374.54,374.54,100205.0,368.8771,369.2173,364.1135,364.1135,100205.0
2021-01-04 11:00:00,374.41,374.94,371.21,372.38,44473.0,363.9871,364.5024,360.8762,362.0136,44473.0
2021-01-04 11:30:00,372.34,372.66,369.04,369.09,27545.0,361.9747,362.2858,358.7666,358.8152,27545.0
2021-01-04 12:00:00,369.29,369.71,366.17,368.64,32582.0,359.0097,359.418,355.9765,358.3777,32582.0
2021-01-04 12:30:00,368.45,368.45,366.5,368.04,31254.0,358.193,358.193,356.2973,357.7944,31254.0
2021-01-04 13:00:00,368.2,370.77,368.19,370.2,31364.0,357.95,360.4484,357.9403,359.8943,31364.0
2021-01-04 13:30:00,370.18,371.37,369.52,371.3,72068.0,359.8749,361.0317,359.2332,360.9637,72068.0
2021-01-04 14:00:00,371.29,371.62,370.07,370.23,41530.0,360.954,361.2748,359.7679,359.9235,41530.0
2021-01-04 14:30:00,370.08,370.57,368.47,370.57,43189.0,359.7777,360.254,358.2125,360.254,43189.0
2021-01-04 15:00:00,370.47,370.8,369.63,370.09,33233.0,360.1568,360.4776,359.3402,359.7874,33233.0
2021-01-04 15:30:00,370.16,373.43,369.64,371.7,111769.0,359.8554,363.0344,359.3499,361.3526,111769.0
2021-01-05 09:30:00,370.44,372.43,370.23,371.57,59965.0,360.1276,362.0622,359.9235,361.2262,59965.0
2021-01-05 10:00:00,372.0,374.0,370.62,372.0,84775.0,361.6442,363.5885,360.3026,361.6442,84775.0
2021-01-05 10:30:00,371.71,372.08,370.69,371.05,41919.0,361.3623,361.722,360.3707,360.7207,41919.0
2021-01-05 11:00:00,371.13,371.25,369.37,369.96,59076.0,360.7984,360.9151,359.0874,359.661,59076.0
2021-01-05 11:30:00,369.97,370.62,369.47,369.89,36583.0,359.6707,360.3026,359.1846,359.5929,36583.0
2021-01-05 12:00:00,369.89,370.29,368.44,368.44,57087.0,359.5929,359.9818,358.1833,358.1833,57087.0
2021-01-05 12:30:00,368.58,368.87,367.66,368.69,31175.0,358.3194,358.6013,357.425,358.4264,31175.0
2021-01-05 13:00:00,368.56,368.65,367.31,367.42,22129.0,358.3,358.3875,357.0848,357.1917,22129.0
2021-01-05 13:30:00,367.62,369.36,367.62,369.01,30585.0,357.3861,359.0777,357.3861,358.7374,30585.0
2021-01-05 14:00:00,369.08,370.3,369.06,369.57,49469.0,358.8055,359.9915,358.7861,359.2819,49469.0
2021-01-05 14:30:00,370.05,370.26,369.13,369.13,25466.0,359.7485,359.9526,358.8541,358.8541,25466.0
2021-01-05 15:00:00,369.12,369.93,368.09,368.36,30914.0,358.8444,359.6318,357.8431,358.1055,30914.0
2021-01-05 15:30:00,368.3,369.97,368.06,368.87,88139.0,358.0472,359.6707,357.8139,358.6013,88139.0
2021-01-06 09:30:00,359.8,363.75,358.62,359.0,108525.0,349.7838,353.6239,348.6367,349.0061,108525.0
2021-01-06 10:00:00,358.81,360.79,357.69,360.32,46684.0,348.8214,350.7463,347.7326,350.2894,46684.0
2021-01-06 10:30:00,360.16,362.2,360.16,360.88,68676.0,350.1338,352.117,350.1338,350.8338,68676.0
2021-01-06 11:00:00,360.82,362.26,360.62,361.94,24020.0,350.7754,352.1754,350.581,351.8643,24020.0
2021-01-06 11:30:00,361.8,362.26,360.41,360.58,33468.0,351.7282,352.1754,350.3769,350.5421,33468.0
2021-01-06 12:00:00,360.8,362.44,360.45,361.25,44066.0,350.756,352.3503,350.4157,351.1935,44066.0
2021-01-06 12:30:00,361.28,361.77,360.86,361.49,23917.0,351.2226,351.699,350.8143,351.4268,23917.0
2021-01-06 13:00:00,361.45,362.44,360.97,361.29,25126.0,351.3879,352.3503,350.9213,351.2324,25126.0
2021-01-06 13:30:00,361.28,363.27,361.25,362.87,21688.0,351.2226,353.1572,351.1935,352.7684,21688.0
2021-01-06 14:00:00,363.2,364.01,362.24,362.65,45052.0,353.0892,353.8766,352.1559,352.5545,45052.0
2021-01-06 14:30:00,362.22,363.66,361.43,362.2,27070.0,352.1365,353.5364,351.3685,352.117,27070.0
2021-01-06 15:00:00,361.88,362.57,360.67,362.2,70366.0,351.8059,352.4767,350.6296,352.117,70366.0
2021-01-06 15:30:00,362.15,362.9,360.21,361.19,148446.0,352.0684,352.7975,350.1824,351.1351,148446.0
2021-01-07 09:30:00,363.24,364.52,360.33,362.2,121437.0,353.1281,354.3724,350.2991,352.117,121437.0
2021-01-07 10:00:00,362.57,366.49,362.17,364.02,82454.0,352.4767,356.2876,352.0879,353.8864,82454.0
2021-01-07 10:30:00,364.26,366.55,363.72,366.04,29735.0,354.1197,356.3459,353.5947,355.8501,29735.0
2021-01-07 11:00:00,366.18,367.32,365.84,366.96,27219.0,355.9862,357.0945,355.6557,356.7445,27219.0
2021-01-07 11:30:00,366.98,368.23,366.92,367.98,30794.0,356.764,357.9792,356.7056,357.7361,30794.0
2021-01-07 12:00:00,368.1,369.0,367.96,368.21,35106.0,357.8528,358.7277,357.7167,357.9597,35106.0
2021-01-07 12:30:00,368.38,368.88,367.67,368.59,26250.0,358.125,358.6111,357.4347,358.3291,26250.0
2021-01-07 13:00:00,368.61,369.37,368.52,369.08,36543.0,358.3486,359.0874,358.2611,358.8055,36543.0
2021-01-07 13:30:00,369.08,369.36,368.58,369.02,24967.0,358.8055,359.0777,358.3194,358.7472,24967.0
2021-01-07 14:00:00,368.98,369.5,368.83,368.92,30922.0,358.7083,359.2138,358.5625,358.65,30922.0
2021-01-07 14:30:00,368.98,370.11,368.85,368.97,35950.0,358.7083,359.8068,358.5819,358.6986,35950.0
2021-01-07 15:00:00,368.94,369.92,368.84,369.8,36044.0,358.6694,359.6221,358.5722,359.5055,36044.0
2021-01-07 15:30:00,369.83,370.23,368.3,368.3,100403.0,359.5346,359.9235,358.0472,358.0472,100403.0
2021-01-08 09:30:00,369.74,374.62,368.59,372.13,93154.0,360.0135,364.7651,358.8937,362.3406,93154.0
2021-01-08 10:00:00,372.14,373.72,369.45,369.45,57386.0,362.3503,363.8888,359.7311,359.7311,57386.0
2021-01-08 10:30:00,369.59,372.44,369.56,371.81,32687.0,359.8674,362.6424,359.8382,362.029,32687.0
2021-01-08 11:00:00,371.87,373.27,371.01,371.78,49291.0,362.0874,363.4506,361.2501,361.9998,49291.0
2021-01-08 11:30:00,371.78,372.12,370.75,371.82,22523.0,361.9998,362.3309,360.9969,362.0388,22523.0
2021-01-08 12:00:00,371.89,372.32,370.89,371.09,20817.0,362.1069,362.5256,361.1332,361.328,20817.0
2021-01-08 12:30:00,370.96,372.18,370.29,371.71,29136.0,361.2014,362.3893,360.549,361.9316,29136.0
2021-01-08 13:00:00,371.56,371.84,369.24,370.17,23501.0,361.7856,362.0582,359.5266,360.4322,23501.0
2021-01-08 13:30:00,370.47,371.41,369.0,371.19,38221.0,360.7243,361.6395,359.2929,361.4253,38221.0
2021-01-08 14:00:00,371.31,373.18,371.3,372.9,76944.0,361.5422,363.363,361.5324,363.0903,76944.0
2021-01-08 14:30:00,373.0,373.08,372.08,372.7,47447.0,363.1877,363.2656,362.2919,362.8956,47447.0
2021-01-08 15:00:00,372.83,374.2,372.36,373.98,39854.0,363.0222,364.3561,362.5645,364.1419,39854.0
2021-01-08 15:30:00,374.0,375.03,373.33,374.45,114855.0,364.1614,365.1643,363.509,364.5996,114855.0
2021-01-11 09:30:00,376.13,376.13,366.38,368.54,144263.0,366.2354,366.2354,356.7419,358.845,144263.0
2021-01-11 10:00:00,368.48,372.37,368.16,372.26,103548.0,358.7866,362.5743,358.475,362.4672,103548.0
2021-01-11 10:30:00,372.21,372.43,371.16,371.88,72963.0,362.4185,362.6327,361.3961,362.0972,72963.0
2021-01-11 11:00:00,372.03,372.59,371.39,372.38,42771.0,362.2432,362.7885,361.6201,362.584,42771.0
2021-01-11 11:30:00,372.69,373.88,372.31,372.52,49142.0,362.8859,364.0446,362.5159,362.7203,49142.0
2021-01-11 12:00:00,372.84,375.41,372.76,375.3,53253.0,363.0319,365.5343,362.954,365.4272,53253.0
2021-01-11 12:30:00,375.33,376.76,374.54,375.84,56728.0,365.4564,366.8488,364.6872,365.953,56728.0
2021-01-11 13:00:00,375.96,376.08,374.13,374.32,34973.0,366.0698,366.1867,364.288,364.473,34973.0
2021-01-11 13:30:00,374.3,374.71,373.48,373.73,26064.0,364.4535,364.8527,363.6551,363.8985,26064.0
2021-01-11 14:00:00,373.62,373.64,372.0,372.22,31506.0,363.7914,363.8109,362.214,362.4282,31506.0
2021-01-11 14:30:00,372.18,373.66,371.91,373.32,47768.0,362.3893,363.8303,362.1264,363.4993,47768.0
2021-01-11 15:00:00,373.32,374.0,371.67,371.69,105447.0,363.4993,364.1614,361.8927,361.9122,105447.0
2021-01-11 15:30:00,371.86,373.51,371.75,372.13,112260.0,362.0777,363.6843,361.9706,362.3406,112260.0
2021-01-12 09:30:00,371.83,372.63,368.37,369.52,52532.0,362.0485,362.8274,358.6795,359.7993,52532.0
2021-01-12 10:00:00,369.94,369.94,367.26,368.06,44207.0,360.2082,360.2082,357.5987,358.3777,44207.0
2021-01-12 10:30:00,368.05,368.32,364.81,364.9,45835.0,358.3679,358.6308,355.2132,355.3008,45835.0
2021-01-12 11:00:00,365.01,367.56,364.81,367.11,46205.0,355.4079,357.8908,355.2132,357.4527,46205.0
2021-01-12 11:30:00,367.19,367.63,364.99,365.28,28065.0,357.5306,357.959,355.3884,355.6708,28065.0
2021-01-12 12:00:00,365.49,365.57,362.35,363.44,22163.0,355.8753,355.9532,352.8179,353.8792,22163.0
2021-01-12 12:30:00,363.49,365.27,362.83,365.1,26541.0,353.9279,355.6611,353.2852,355.4955,26541.0
2021-01-12 13:00:00,365.09,365.85,364.59,365.75,17973.0,355.4858,356.2258,354.9989,356.1284,17973.0
2021-01-12 13:30:00,365.8,366.59,365.66,366.26,25396.0,356.1771,356.9463,356.0408,356.625,25396.0
2021-01-12 14:00:00,366.31,367.48,366.23,366.6,15362.0,356.6737,357.8129,356.5958,356.9561,15362.0
2021-01-12 14:30:00,366.61,367.42,365.52,366.2,14624.0,356.9658,357.7545,355.9045,356.5666,14624.0
2021-01-12 15:00:00,366.28,366.48,365.03,365.18,29540.0,356.6445,356.8392,355.4274,355.5734,29540.0
2021-01-12 15:30:00,365.21,366.15,364.56,365.33,111686.0,355.6026,356.5179,354.9697,355.7195,111686.0
2021-01-13 09:30:00,364.97,366.04,361.45,361.62,77798.0,355.369,356.4108,351.9415,352.1071,77798.0
2021-01-13 10:00:00,361.66,363.14,360.5,362.67,64588.0,352.146,353.5871,351.0165,353.1295,64588.0
2021-01-13 10:30:00,362.73,364.0,362.57,363.87,43196.0,353.1879,354.4245,353.0321,354.2979,43196.0
2021-01-13 11:00:00,364.0,366.33,363.57,365.88,66382.0,354.4245,356.6932,354.0058,356.255,66382.0
2021-01-13 11:30:00,365.88,367.33,365.4,365.67,18734.0,356.255,357.6669,355.7876,356.0505,18734.0
2021-01-13 12:00:00,365.7,366.42,364.83,364.96,26022.0,356.0797,356.7808,355.2326,355.3592,26022.0
2021-01-13 12:30:00,364.94,365.2,364.01,364.03,26871.0,355.3397,355.5929,354.4342,354.4537,26871.0
2021-01-13 13:00:00,364.02,365.81,363.7,365.29,26300.0,354.4439,356.1869,354.1324,355.6805,26300.0
2021-01-13 13:30:00,365.32,365.49,363.99,364.33,14532.0,355.7097,355.8753,354.4147,354.7458,14532.0
2021-01-13 14:00:00,364.4,365.12,364.0,364.59,16913.0,354.8139,355.515,354.4245,354.9989,16913.0
2021-01-13 14:30:00,364.64,365.15,363.67,364.09,24462.0,355.0476,355.5442,354.1031,354.5121,24462.0
2021-01-13 15:00:00,363.97,364.09,363.51,363.51,24986.0,354.3953,354.5121,353.9474,353.9474,24986.0
2021-01-13 15:30:00,363.49,365.13,363.49,364.96,61271.0,353.9279,355.5247,353.9279,355.3592,61271.0
2021-01-14 09:30:00,366.04,369.11,365.09,368.02,51415.0,356.4108,359.4,355.4858,358.3387,51415.0
2021-01-14 10:00:00,368.0,369.63,367.57,369.34,65743.0,358.3192,359.9064,357.9006,359.624,65743.0
2021-01-14 10:30:00,369.3,369.52,368.45,368.75,55872.0,359.585,359.7993,358.7574,359.0495,55872.0
2021-01-14 11:00:00,368.91,369.1,368.2,368.69,44116.0,359.2053,359.3903,358.514,358.9911,44116.0
2021-01-14 11:30:00,368.84,369.29,368.08,368.98,58899.0,359.1371,359.5753,358.3971,359.2735,58899.0
2021-01-14 12:00:00,369.0,369.55,368.41,368.88,45113.0,359.2929,359.8285,358.7185,359.1761,45113.0
2021-01-14 12:30:00,368.86,369.09,367.65,368.46,32223.0,359.1566,359.3806,357.9784,358.7671,32223.0
2021-01-14 13:00:00,368.53,368.55,366.19,366.19,22642.0,358.8353,358.8548,356.5569,356.5569,22642.0
2021-01-14 13:30:00,366.27,366.29,365.75,365.79,17623.0,356.6348,356.6542,356.1284,356.1674,17623.0
2021-01-14 14:00:00,365.85,366.38,365.0,365.17,16989.0,356.2258,356.7419,355.3982,355.5637,16989.0
2021-01-14 14:30:00,365.1,366.31,365.03,365.97,15958.0,355.4955,356.6737,355.4274,356.3426,15958.0
2021-01-14 15:00:00,366.12,366.31,365.2,366.12,27127.0,356.4887,356.6737,355.5929,356.4887,27127.0
2021-01-14 15:30:00,366.01,366.69,364.97,365.46,141918.0,356.3816,357.0437,355.369,355.8461,141918.0
2021-01-15 09:30:00,364.23,368.24,363.46,367.74,135277.0,354.6484,358.5529,353.8987,358.0661,135277.0
2021-01-15 10:00:00,367.93,369.33,365.03,365.44,74892.0,358.2511,359.6143,355.4274,355.8266,74892.0
2021-01-15 10:30:00,365.7,367.29,364.87,364.88,29891.0,356.0797,357.6279,355.2716,355.2813,29891.0
2021-01-15 11:00:00,365.05,366.4,363.03,366.16,34315.0,355.4468,356.7613,353.48,356.5276,34315.0
2021-01-15 11:30:00,366.16,368.04,365.71,367.29,61523.0,356.5276,358.3582,356.0895,357.6279,61523.0
2021-01-15 12:00:00,367.32,367.82,367.0,367.49,39204.0,357.6571,358.144,357.3455,357.8227,39204.0
2021-01-15 12:30:00,367.31,369.25,366.92,369.25,33962.0,357.6474,359.5364,357.2677,359.5364,33962.0
2021-01-15 13:00:00,369.26,372.08,368.8,371.8,57251.0,359.5461,362.2919,359.0982,362.0193,57251.0
2021-01-15 13:30:00,371.83,372.48,371.21,371.7,66078.0,362.0485,362.6814,361.4448,361.9219,66078.0
2021-01-15 14:00:00,371.71,372.25,371.24,371.61,53576.0,361.9316,362.4574,361.474,361.8343,53576.0
2021-01-15 14:30:00,371.59,373.3,371.58,372.87,68076.0,361.8148,363.4798,361.8051,363.0611,68076.0
2021-01-15 15:00:00,372.87,373.84,372.14,373.19,60806.0,363.0611,364.0056,362.3503,363.3727,60806.0
2021-01-15 15:30:00,373.18,373.3,370.58,371.0,193869.0,363.363,363.4798,360.8314,361.2403,193869.0
2021-01-19 09:30:00,375.7,378.13,374.36,377.88,94130.0,365.8167,368.1828,364.5119,367.9393,94130.0
2021-01-19 10:00:00,377.8,379.71,377.24,378.32,49402.0,367.8614,369.7212,367.3162,368.3678,49402.0
2021-01-19 10:30:00,378.31,379.15,377.52,379.09,51342.0,368.358,369.1759,367.5888,369.1175,51342.0
2021-01-19 11:00:00,379.04,379.14,377.49,378.52,60372.0,369.0688,369.1662,367.5596,368.5625,60372.0
2021-01-19 11:30:00,378.55,378.78,377.2,378.07,70828.0,368.5917,368.8157,367.2772,368.1243,70828.0
2021-01-19 12:00:00,378.0,381.05,378.0,380.72,38316.0,368.0562,371.0259,368.0562,370.7046,38316.0
2021-01-19 12:30:00,380.69,381.53,380.08,380.32,30256.0,370.6754,371.4933,370.0815,370.3151,30256.0
2021-01-19 13:00:00,380.25,383.58,380.07,383.15,42431.0,370.247,373.4894,370.0717,373.0707,42431.0
2021-01-19 13:30:00,383.11,384.14,382.96,384.13,36265.0,373.0318,374.0347,372.8857,374.0249,36265.0
2021-01-19 14:00:00,384.15,385.58,384.12,385.48,56131.0,374.0444,375.4368,374.0152,375.3394,56131.0
2021-01-19 14:30:00,385.7,385.9,384.93,385.56,76522.0,375.5536,375.7484,374.8039,375.4173,76522.0
2021-01-19 15:00:00,385.63,386.38,384.34,384.45,47671.0,375.4855,376.2157,374.2294,374.3365,47671.0
2021-01-19 15:30:00,384.46,386.04,384.17,384.99,204490.0,374.3462,375.8847,374.0639,374.8623,204490.0
2021-01-20 09:30:00,388.43,396.87,388.43,390.78,219534.0,378.2118,386.4298,378.2118,380.5,219534.0
2021-01-20 10:00:00,391.1,395.16,390.58,394.07,77293.0,380.8116,384.7648,380.3052,383.7034,77293.0
2021-01-20 10:30:00,394.36,397.37,393.58,396.06,109235.0,383.9858,386.9166,383.2263,385.6411,109235.0
2021-01-20 11:00:00,396.06,398.12,394.52,397.0,115054.0,385.6411,387.6469,384.1416,386.5564,115054.0
2021-01-20 11:30:00,396.96,397.71,396.51,397.54,80941.0,386.5174,387.2477,386.0792,387.0822,80941.0
2021-01-20 12:00:00,397.53,397.79,393.8,394.24,171271.0,387.0724,387.3256,383.4405,383.869,171271.0
2021-01-20 12:30:00,394.16,394.7,392.74,393.42,71322.0,383.7911,384.3169,382.4084,383.0705,71322.0
2021-01-20 13:00:00,393.41,394.21,392.03,392.19,65822.0,383.0608,383.8398,381.7171,381.8729,65822.0
2021-01-20 13:30:00,392.18,393.13,392.16,392.92,46089.0,381.8632,382.7882,381.8437,382.5837,46089.0
2021-01-20 14:00:00,392.95,393.17,391.12,391.49,55889.0,382.6129,382.8271,380.831,381.1913,55889.0
2021-01-20 14:30:00,391.51,392.01,390.8,390.8,51038.0,381.2108,381.6976,380.5195,380.5195,51038.0
2021-01-20 15:00:00,390.93,391.27,389.66,390.11,59577.0,380.646,380.9771,379.4094,379.8476,59577.0
2021-01-20 15:30:00,390.09,391.26,389.28,389.63,164504.0,379.8281,380.9674,379.0394,379.3802,164504.0
2021-01-21 09:30:00,386.21,388.42,381.6,382.05,115023.0,376.0502,378.2021,371.5615,371.9996,115023.0
2021-01-21 10:00:00,381.96,384.1,381.38,381.69,62959.0,371.912,373.9957,371.3473,371.6491,62959.0
2021-01-21 10:30:00,381.69,383.05,380.86,380.86,49544.0,371.6491,372.9733,370.8409,370.8409,49544.0
2021-01-21 11:00:00,380.74,380.85,378.8,379.78,61994.0,370.7241,370.8312,368.8351,369.7894,61994.0
2021-01-21 11:30:00,379.85,380.7,379.05,380.56,68206.0,369.8575,370.6852,369.0786,370.5488,68206.0
2021-01-21 12:00:00,380.42,380.64,377.88,377.99,54035.0,370.4125,370.6267,367.9393,368.0464,54035.0
2021-01-21 12:30:00,378.05,378.67,377.81,378.51,57148.0,368.1049,368.7086,367.8712,368.5528,57148.0
2021-01-21 13:00:00,378.55,379.6,378.27,379.6,45807.0,368.5917,369.6141,368.3191,369.6141,45807.0
2021-01-21 13:30:00,380.02,381.51,379.76,381.3,56172.0,370.023,371.4738,369.7699,371.2694,56172.0
2021-01-21 14:00:00,381.28,382.85,380.96,382.75,97261.0,371.2499,372.7786,370.9383,372.6812,97261.0
2021-01-21 14:30:00,382.75,384.19,382.6,383.69,113163.0,372.6812,374.0833,372.5352,373.5965,113163.0
2021-01-21 15:00:00,383.68,384.52,383.54,384.43,59469.0,373.5868,374.4047,373.4504,374.317,59469.0
2021-01-21 15:30:00,384.43,385.24,381.56,381.69,187836.0,374.317,375.1057,371.5225,371.6491,187836.0
2021-01-22 09:30:00,384.4,384.4,377.32,378.05,71526.0,374.2878,374.2878,367.3941,368.1049,71526.0
2021-01-22 10:00:00,378.06,378.59,377.33,378.03,54694.0,368.1146,368.6307,367.4038,368.0854,54694.0
2021-01-22 10:30:00,378.29,379.14,376.88,377.0,36963.0,368.3385,369.1662,366.9656,367.0825,36963.0
2021-01-22 11:00:00,376.62,377.97,376.2,376.2,27952.0,366.7125,368.027,366.3035,366.3035,27952.0
2021-01-22 11:30:00,376.17,378.07,375.81,377.72,42812.0,366.2743,368.1243,365.9238,367.7835,42812.0
2021-01-22 12:00:00,377.76,377.82,376.97,377.34,35527.0,367.8225,367.8809,367.0533,367.4135,35527.0
2021-01-22 12:30:00,377.39,377.77,376.49,376.93,30686.0,367.4622,367.8322,366.5859,367.0143,30686.0
2021-01-22 13:00:00,376.93,377.04,375.28,376.3,29846.0,367.0143,367.1214,365.4077,366.4009,29846.0
2021-01-22 13:30:00,376.26,377.25,376.26,376.42,29627.0,366.362,367.3259,366.362,366.5177,29627.0
2021-01-22 14:00:00,376.39,376.39,375.71,375.97,20629.0,366.4885,366.4885,365.8264,366.0796,20629.0
2021-01-22 14:30:00,375.86,377.15,375.86,376.89,31973.0,365.9725,367.2285,365.9725,366.9754,31973.0
2021-01-22 15:00:00,376.82,376.88,376.15,376.48,34354.0,366.9072,366.9656,366.2548,366.5762,34354.0
2021-01-22 15:30:00,376.48,377.54,374.64,374.66,136100.0,366.5762,367.6083,364.7846,364.804,136100.0
2021-01-25 09:30:00,378.0,378.84,373.03,373.04,57715.0,368.0562,368.8741,363.2169,363.2267,57715.0
2021-01-25 10:00:00,373.2,373.75,370.47,371.53,65131.0,363.3824,363.918,360.7243,361.7564,65131.0
2021-01-25 10:30:00,371.73,372.2,367.87,368.36,37366.0,361.9511,362.4088,358.1927,358.6698,37366.0
2021-01-25 11:00:00,368.22,369.14,364.31,364.77,98365.0,358.5335,359.4293,354.7263,355.1742,98365.0
2021-01-25 11:30:00,364.77,366.27,364.5,366.21,97484.0,355.1742,356.6348,354.9113,356.5763,97484.0
2021-01-25 12:00:00,366.22,369.2,366.17,368.19,57143.0,356.5861,359.4877,356.5374,358.5042,57143.0
2021-01-25 12:30:00,368.28,370.7,367.43,370.46,25671.0,358.5919,360.9482,357.7642,360.7145,25671.0
2021-01-25 13:00:00,370.69,373.38,370.54,372.74,25585.0,360.9385,363.5577,360.7924,362.9345,25585.0
2021-01-25 13:30:00,372.59,373.12,371.35,373.12,61934.0,362.7885,363.3046,361.5811,363.3046,61934.0
2021-01-25 14:00:00,372.96,373.07,371.93,372.49,26737.0,363.1488,363.2559,362.1459,362.6911,26737.0
2021-01-25 14:30:00,372.41,372.86,372.16,372.24,16894.0,362.6132,363.0514,362.3698,362.4477,16894.0
2021-01-25 15:00:00,372.24,372.53,369.69,370.66,116957.0,362.4477,362.7301,359.9648,360.9093,116957.0
2021-01-25 15:30:00,370.58,374.51,369.77,374.46,178557.0,360.8314,364.658,360.0427,364.6093,178557.0
2021-01-26 09:30:00,374.03,374.25,370.28,372.55,44508.0,364.1906,364.4048,360.5393,362.7495,44508.0
2021-01-26 10:00:00,372.62,375.04,372.62,374.8,25386.0,362.8177,365.174,362.8177,364.9404,25386.0
2021-01-26 10:30:00,374.92,375.95,374.26,375.33,27969.0,365.0572,366.0601,364.4146,365.4564,27969.0
2021-01-26 11:00:00,375.34,376.01,373.79,375.16,30030.0,365.4662,366.1185,363.9569,365.2909,30030.0
2021-01-26 11:30:00,375.09,376.04,374.85,374.85,11140.0,365.2227,366.1477,364.989,364.989,11140.0
2021-01-26 12:00:00,375.09,376.14,375.09,375.72,5814.0,365.2227,366.2451,365.2227,365.8362,5814.0
2021-01-26 12:30:00,375.85,375.87,373.13,373.61,26010.0,365.9627,365.9822,363.3143,363.7817,26010.0
2021-01-26 13:00:00,373.85,374.72,373.5,374.37,10658.0,364.0153,364.8625,363.6746,364.5217,10658.0
2021-01-26 13:30:00,374.45,375.1,374.18,374.93,24180.0,364.5996,365.2325,364.3367,365.0669,24180.0
2021-01-26 14:00:00,374.85,375.16,373.97,374.29,8246.0,364.989,365.2909,364.1322,364.4438,8246.0
2021-01-26 14:30:00,374.15,374.56,373.84,374.29,10122.0,364.3075,364.7067,364.0056,364.4438,10122.0
2021-01-26 15:00:00,374.12,374.84,373.75,374.84,16853.0,364.2782,364.9793,363.918,364.9793,16853.0
2021-01-26 15:30:00,374.88,374.95,373.54,374.8,88389.0,365.0183,365.0864,363.7135,364.9404,88389.0
2021-01-27 09:30:00,370.0,371.06,364.32,370.13,150396.0,360.2666,361.2987,354.736,360.3932,150396.0
2021-01-27 10:00:00,370.16,375.0,369.77,373.71,77016.0,360.4224,365.1351,360.0427,363.879,77016.0
2021-01-27 10:30:00,373.29,374.91,372.54,373.98,54304.0,363.4701,365.0475,362.7398,364.1419,54304.0
2021-01-27 11:00:00,373.72,374.07,370.71,370.99,86086.0,363.8888,364.2296,360.958,361.2306,86086.0
2021-01-27 11:30:00,371.09,371.33,369.84,370.11,57218.0,361.328,361.5616,360.1108,360.3737,57218.0
2021-01-27 12:00:00,370.09,374.86,369.04,374.19,47053.0,360.3543,364.9988,359.3319,364.3464,47053.0
2021-01-27 12:30:00,373.78,374.39,372.18,373.0,30653.0,363.9472,364.5411,362.3893,363.1877,30653.0
2021-01-27 13:00:00,373.02,373.58,371.16,372.69,23453.0,363.2072,363.7525,361.3961,362.8859,23453.0
2021-01-27 13:30:00,372.55,372.79,370.55,371.05,24896.0,362.7495,362.9832,360.8022,361.289,24896.0
2021-01-27 14:00:00,371.25,371.55,368.24,369.65,40320.0,361.4837,361.7759,358.5529,359.9258,40320.0
2021-01-27 14:30:00,369.48,369.86,365.32,366.09,52213.0,359.7603,360.1303,355.7097,356.4595,52213.0
2021-01-27 15:00:00,366.17,366.58,361.0,361.55,103642.0,356.5374,356.9366,351.5034,352.0389,103642.0
2021-01-27 15:30:00,361.58,363.97,359.33,363.21,339004.0,352.0681,354.3953,349.8773,353.6552,339004.0
2021-01-28 09:30:00,366.53,372.33,365.71,370.25,65313.0,356.8879,362.5353,356.0895,360.5101,65313.0
2021-01-28 10:00:00,370.17,372.81,370.14,370.38,44374.0,360.4322,363.0027,360.4029,360.6366,44374.0
2021-01-28 10:30:00,370.59,371.45,369.53,369.87,45602.0,360.8411,361.6785,359.809,360.14,45602.0
2021-01-28 11:00:00,370.37,371.43,369.82,370.37,61920.0,360.6269,361.659,360.0914,360.6269,61920.0
2021-01-28 11:30:00,370.39,371.05,369.24,370.8,92264.0,360.6464,361.289,359.5266,361.0456,92264.0
2021-01-28 12:00:00,370.92,374.99,370.78,374.92,49599.0,361.1624,365.1254,361.0261,365.0572,49599.0
2021-01-28 12:30:00,374.94,375.93,374.13,374.34,51196.0,365.0767,366.0406,364.288,364.4925,51196.0
2021-01-28 13:00:00,374.48,375.14,374.35,375.03,29334.0,364.6288,365.2714,364.5022,365.1643,29334.0
2021-01-28 13:30:00,375.1,376.67,374.62,375.68,25000.0,365.2325,366.7612,364.7651,365.7972,25000.0
2021-01-28 14:00:00,375.81,376.15,374.32,374.75,28695.0,365.9238,366.2548,364.473,364.8917,28695.0
2021-01-28 14:30:00,374.83,375.3,372.7,374.19,40492.0,364.9696,365.4272,362.8956,364.3464,40492.0
2021-01-28 15:00:00,374.16,374.16,372.41,372.75,46473.0,364.3172,364.3172,362.6132,362.9443,46473.0
2021-01-28 15:30:00,372.75,373.24,369.59,369.95,147136.0,362.9443,363.4214,359.8674,360.2179,147136.0
2021-01-29 09:30:00,366.36,368.42,363.44,367.08,85193.0,356.7224,358.7282,353.8792,357.4234,85193.0
2021-01-29 10:00:00,366.92,369.37,366.05,369.1,34213.0,357.2677,359.6532,356.4205,359.3903,34213.0
2021-01-29 10:30:00,368.79,369.89,366.76,368.45,43839.0,359.0885,360.1595,357.1119,358.7574,43839.0
2021-01-29 11:00:00,368.54,369.0,363.81,364.25,56566.0,358.845,359.2929,354.2395,354.6679,56566.0
2021-01-29 11:30:00,363.78,365.6,363.49,365.4,35332.0,354.2103,355.9824,353.9279,355.7876,35332.0
2021-01-29 12:00:00,365.28,365.77,362.05,363.25,55078.0,355.6708,356.1479,352.5258,353.6942,55078.0
2021-01-29 12:30:00,363.24,363.45,360.82,361.25,50448.0,353.6845,353.8889,351.3281,351.7468,50448.0
2021-01-29 13:00:00,360.61,363.11,359.69,362.93,51085.0,351.1236,353.5579,350.2278,353.3826,51085.0
2021-01-29 13:30:00,362.85,362.85,361.03,361.76,34548.0,353.3047,353.3047,351.5326,352.2434,34548.0
2021-01-29 14:00:00,361.9,363.94,361.9,363.21,28734.0,352.3797,354.366,352.3797,353.6552,28734.0
2021-01-29 14:30:00,363.34,363.34,360.84,361.6,37616.0,353.7818,353.7818,351.3476,352.0876,37616.0
2021-01-29 15:00:00,361.61,363.98,361.6,362.9,52995.0,352.0973,354.405,352.0876,353.3534,52995.0
2021-01-29 15:30:00,362.75,364.3,360.88,360.88,151773.0,353.2074,354.7166,351.3865,351.3865,151773.0
2021-02-01 09:30:00,364.49,373.86,364.49,373.86,119080.0,354.9016,364.0251,354.9016,364.0251,119080.0
2021-02-01 10:00:00,373.18,375.25,371.2,374.67,57230.0,363.363,365.3785,361.4351,364.8138,57230.0
2021-02-01 10:30:00,374.83,376.42,373.8,374.35,50005.0,364.9696,366.5177,363.9667,364.5022,50005.0
2021-02-01 11:00:00,374.34,376.08,373.91,375.69,35581.0,364.4925,366.1867,364.0738,365.8069,35581.0
2021-02-01 11:30:00,375.86,377.58,375.41,376.89,47502.0,365.9725,367.6472,365.5343,366.9754,47502.0
2021-02-01 12:00:00,377.28,378.45,375.39,375.48,39552.0,367.3551,368.4943,365.5148,365.6025,39552.0
2021-02-01 12:30:00,375.71,376.57,375.25,376.56,25104.0,365.8264,366.6638,365.3785,366.6541,25104.0
2021-02-01 13:00:00,376.57,376.99,375.74,375.83,34086.0,366.6638,367.0727,365.8556,365.9433,34086.0
2021-02-01 13:30:00,376.0,376.2,375.08,375.58,33132.0,366.1088,366.3035,365.213,365.6998,33132.0
2021-02-01 14:00:00,375.72,376.26,375.18,376.08,38178.0,365.8362,366.362,365.3104,366.1867,38178.0
2021-02-01 14:30:00,376.03,376.46,375.23,375.27,43342.0,366.138,366.5567,365.359,365.398,43342.0
2021-02-01 15:00:00,375.29,375.54,374.13,375.0,34795.0,365.4175,365.6609,364.288,365.1351,34795.0
2021-02-01 15:30:00,374.99,375.38,373.41,373.43,119953.0,365.1254,365.5051,363.5869,363.6064,119953.0
2021-02-02 09:30:00,376.33,379.17,375.53,378.45,88270.0,366.4301,369.1954,365.6512,368.4943,88270.0
2021-02-02 10:00:00,378.79,381.42,378.3,379.94,59986.0,368.8254,371.3862,368.3483,369.9451,59986.0
2021-02-02 10:30:00,380.25,381.28,379.57,380.97,27006.0,370.247,371.2499,369.5849,370.948,27006.0
2021-02-02 11:00:00,380.56,383.0,380.56,382.23,48260.0,370.5488,372.9246,370.5488,372.1749,48260.0
2021-02-02 11:30:00,382.3,384.59,381.65,383.96,40438.0,372.2431,374.4728,371.6102,373.8594,40438.0
2021-02-02 12:00:00,384.02,384.56,383.53,384.49,33436.0,373.9178,374.4436,373.4407,374.3754,33436.0
2021-02-02 12:30:00,384.48,385.14,384.38,384.89,27526.0,374.3657,375.0084,374.2683,374.7649,27526.0
2021-02-02 13:00:00,384.96,385.37,384.06,384.46,31434.0,374.8331,375.2323,373.9568,374.3462,31434.0
2021-02-02 13:30:00,384.46,385.47,384.43,385.46,22426.0,374.3462,375.3297,374.317,375.3199,22426.0
2021-02-02 14:00:00,385.3,385.45,384.14,384.65,18386.0,375.1641,375.3102,374.0347,374.5312,18386.0
2021-02-02 14:30:00,384.66,385.29,384.02,384.27,27906.0,374.541,375.1544,373.9178,374.1612,27906.0
2021-02-02 15:00:00,384.29,384.5,383.22,384.22,41423.0,374.1807,374.3852,373.1389,374.1126,41423.0
2021-02-02 15:30:00,384.18,384.48,383.38,384.12,105901.0,374.0736,374.3657,373.2946,374.0152,105901.0
2021-02-03 09:30:00,382.44,382.68,378.64,381.1,65223.0,372.3794,372.6131,368.6793,371.0746,65223.0
2021-02-03 10:00:00,380.93,381.48,377.0,377.24,28809.0,370.9091,371.4446,367.0825,367.3162,28809.0
2021-02-03 10:30:00,377.18,379.07,377.08,378.25,27161.0,367.2577,369.098,367.1604,368.2996,27161.0
2021-02-03 11:00:00,378.3,379.93,378.09,379.81,20213.0,368.3483,369.9354,368.1438,369.8186,20213.0
2021-02-03 11:30:00,379.83,381.23,379.6,380.19,23626.0,369.838,371.2012,369.6141,370.1886,23626.0
2021-02-03 12:00:00,380.21,380.51,379.22,380.19,27078.0,370.208,370.5001,369.2441,370.1886,27078.0
2021-02-03 12:30:00,380.21,380.41,379.73,380.07,17154.0,370.208,370.4028,369.7407,370.0717,17154.0
2021-02-03 13:00:00,380.09,381.82,380.09,381.75,27306.0,370.0912,371.7757,370.0912,371.7075,27306.0
2021-02-03 13:30:00,381.88,382.72,381.41,382.5,17358.0,371.8341,372.652,371.3765,372.4378,17358.0
2021-02-03 14:00:00,382.54,383.16,382.15,383.0,15327.0,372.4767,373.0804,372.097,372.9246,15327.0
2021-02-03 14:30:00,383.07,383.68,381.91,381.91,28822.0,372.9928,373.5868,371.8633,371.8633,28822.0
2021-02-03 15:00:00,381.69,382.68,380.75,380.94,62260.0,371.6491,372.6131,370.7338,370.9188,62260.0
2021-02-03 15:30:00,380.9,381.09,380.09,380.4,58049.0,370.8799,371.0649,370.0912,370.393,58049.0
2021-02-04 09:30:00,381.94,384.95,380.0,384.09,78455.0,371.8925,374.8233,370.0036,373.986,78455.0
2021-02-04 10:00:00,384.12,385.41,382.82,384.75,35038.0,374.0152,375.2712,372.7494,374.6286,35038.0
2021-02-04 10:30:00,384.75,385.25,384.33,384.43,24162.0,374.6286,375.1155,374.2197,374.317,24162.0
2021-02-04 11:00:00,384.53,387.25,384.35,386.18,71440.0,374.4144,377.0628,374.2391,376.021,71440.0
2021-02-04 11:30:00,386.17,386.46,385.02,385.84,76046.0,376.0113,376.2936,374.8915,375.6899,76046.0
2021-02-04 12:00:00,385.74,386.25,385.46,385.76,54748.0,375.5926,376.0891,375.3199,375.612,54748.0
2021-02-04 12:30:00,385.82,386.45,385.61,386.4,49114.0,375.6705,376.2839,375.466,376.2352,49114.0
2021-02-04 13:00:00,386.35,388.65,386.34,388.44,54015.0,376.1865,378.426,376.1768,378.2215,54015.0
2021-02-04 13:30:00,388.47,391.22,388.2,390.8,78575.0,378.2507,380.9284,377.9879,380.5195,78575.0
2021-02-04 14:00:00,390.63,391.07,389.29,390.06,38157.0,380.3539,380.7824,379.0492,379.7989,38157.0
2021-02-04 14:30:00,390.15,391.04,389.11,390.97,56616.0,379.8866,380.7531,378.8739,380.685,56616.0
2021-02-04 15:00:00,390.88,391.15,390.04,391.15,61398.0,380.5974,380.8602,379.7794,380.8602,61398.0
2021-02-04 15:30:00,391.12,392.95,390.6,392.9,227990.0,380.831,382.6129,380.3247,382.5642,227990.0
2021-02-05 09:30:00,391.97,396.47,391.62,392.48,57090.0,381.6587,386.0403,381.3179,382.1553,57090.0
2021-02-05 10:00:00,392.77,393.88,391.74,391.99,31905.0,382.4376,383.5184,381.4347,381.6782,31905.0
2021-02-05 10:30:00,392.0,392.16,390.29,391.23,23759.0,381.6879,381.8437,380.0229,380.9381,23759.0
2021-02-05 11:00:00,391.48,391.55,390.0,390.67,26892.0,381.1816,381.2497,379.7405,380.3929,26892.0
2021-02-05 11:30:00,390.84,392.33,390.73,390.78,18783.0,380.5584,382.0092,380.4513,380.5,18783.0
2021-02-05 12:00:00,390.79,391.59,390.45,390.77,19484.0,380.5097,381.2887,380.1787,380.4902,19484.0
2021-02-05 12:30:00,390.61,392.4,390.35,392.25,22784.0,380.3345,382.0774,380.0813,381.9313,22784.0
2021-02-05 13:00:00,392.08,392.67,391.48,391.51,15654.0,381.7658,382.3403,381.1816,381.2108,15654.0
2021-02-05 13:30:00,391.55,391.8,390.59,390.59,19027.0,381.2497,381.4931,380.315,380.315,19027.0
2021-02-05 14:00:00,390.5,390.65,389.01,389.79,26249.0,380.2273,380.3734,378.7765,379.536,26249.0
2021-02-05 14:30:00,389.94,390.78,389.53,389.79,22616.0,379.6821,380.5,379.2829,379.536,22616.0
2021-02-05 15:00:00,389.94,389.94,388.26,388.33,42077.0,379.6821,379.6821,378.0463,378.1144,42077.0
2021-02-05 15:30:00,388.34,389.51,387.72,389.38,104469.0,378.1242,379.2634,377.5205,379.1368,104469.0
2021-02-08 09:30:00,393.48,395.15,392.25,393.16,67991.0,383.129,384.755,381.9313,382.8174,67991.0
2021-02-08 10:00:00,393.1,393.29,391.34,391.8,31737.0,382.759,382.944,381.0453,381.4931,31737.0
2021-02-08 10:30:00,391.86,392.55,391.3,391.69,26988.0,381.5516,382.2234,381.0063,381.386,26988.0
2021-02-08 11:00:00,391.69,391.92,389.91,390.56,34777.0,381.386,381.61,379.6529,380.2858,34777.0
2021-02-08 11:30:00,390.68,391.02,388.69,390.13,37317.0,380.4026,380.7337,378.465,379.8671,37317.0
2021-02-08 12:00:00,390.23,390.43,388.87,389.97,27385.0,379.9645,380.1592,378.6402,379.7113,27385.0
2021-02-08 12:30:00,389.98,390.77,388.82,388.9,22218.0,379.721,380.4902,378.5915,378.6694,22218.0
2021-02-08 13:00:00,388.95,389.09,387.7,388.26,17031.0,378.7181,378.8544,377.501,378.0463,17031.0
2021-02-08 13:30:00,388.18,388.8,387.55,387.63,15278.0,377.9684,378.5721,377.355,377.4328,15278.0
2021-02-08 14:00:00,387.77,388.17,387.16,387.59,18659.0,377.5692,377.9586,376.9752,377.3939,18659.0
2021-02-08 14:30:00,387.64,387.68,386.88,387.5,12702.0,377.4426,377.4815,376.7026,377.3063,12702.0
2021-02-08 15:00:00,387.35,387.86,387.12,387.5,19590.0,377.1602,377.6568,376.9363,377.3063,19590.0
2021-02-08 15:30:00,387.56,389.82,387.15,389.81,83738.0,377.3647,379.5652,376.9655,379.5555,83738.0
2021-02-09 09:30:00,387.03,388.94,384.64,386.01,58965.0,376.8486,378.7084,374.5215,375.8555,58965.0
2021-02-09 10:00:00,385.86,389.27,385.86,388.36,31828.0,375.7094,379.0297,375.7094,378.1436,31828.0
2021-02-09 10:30:00,388.5,390.49,388.5,390.01,21060.0,378.28,380.2176,378.28,379.7502,21060.0
2021-02-09 11:00:00,390.04,390.49,389.25,389.83,22841.0,379.7794,380.2176,379.0102,379.575,22841.0
2021-02-09 11:30:00,389.74,391.95,389.74,391.69,28040.0,379.4873,381.6392,379.4873,381.386,28040.0
2021-02-09 12:00:00,391.75,392.48,390.62,390.64,34006.0,381.4445,382.1553,380.3442,380.3637,34006.0
2021-02-09 12:30:00,390.72,390.89,389.44,389.52,19577.0,380.4416,380.6071,379.1952,379.2731,19577.0
2021-02-09 13:00:00,389.53,390.12,389.11,389.59,22484.0,379.2829,379.8573,378.8739,379.3413,22484.0
2021-02-09 13:30:00,389.67,389.69,388.93,389.1,17622.0,379.4192,379.4387,378.6986,378.8642,17622.0
2021-02-09 14:00:00,389.29,390.74,388.86,390.69,30935.0,379.0492,380.461,378.6305,380.4123,30935.0
2021-02-09 14:30:00,390.79,391.72,390.65,391.43,25288.0,380.5097,381.4153,380.3734,381.1329,25288.0
2021-02-09 15:00:00,391.42,392.86,391.31,392.13,31246.0,381.1231,382.5253,381.016,381.8145,31246.0
2021-02-09 15:30:00,392.19,392.46,391.01,391.19,69815.0,381.8729,382.1358,380.7239,380.8992,69815.0
2021-02-10 09:30:00,395.84,395.84,391.92,394.4,46195.0,385.4269,385.4269,381.61,384.0248,46195.0
2021-02-10 10:00:00,394.4,396.6,394.03,394.21,45200.0,384.0248,386.1669,383.6645,383.8398,45200.0
2021-02-10 10:30:00,394.19,394.33,390.59,393.02,46859.0,383.8203,383.9566,380.315,382.6811,46859.0
2021-02-10 11:00:00,393.02,394.98,392.22,394.11,31429.0,382.6811,384.5895,381.9021,383.7424,31429.0
2021-02-10 11:30:00,394.13,395.15,393.09,394.41,24012.0,383.7619,384.755,382.7492,384.0345,24012.0
2021-02-10 12:00:00,394.14,394.91,393.06,394.89,18889.0,383.7716,384.5213,382.72,384.5019,18889.0
2021-02-10 12:30:00,394.7,395.56,394.54,394.84,16849.0,384.3169,385.1542,384.1611,384.4532,16849.0
2021-02-10 13:00:00,394.84,396.07,394.84,396.0,15733.0,384.4532,385.6508,384.4532,385.5827,15733.0
2021-02-10 13:30:00,395.96,397.21,395.92,396.15,27499.0,385.5437,386.7608,385.5048,385.7287,27499.0
2021-02-10 14:00:00,396.26,397.61,396.08,397.51,29633.0,385.8358,387.1503,385.6606,387.0529,29633.0
2021-02-10 14:30:00,397.62,399.04,397.61,398.09,54378.0,387.16,388.5427,387.1503,387.6177,54378.0
2021-02-10 15:00:00,398.13,398.76,396.94,397.5,52392.0,387.6566,388.2701,386.4979,387.0432,52392.0
2021-02-10 15:30:00,397.38,397.89,396.43,397.29,142256.0,386.9264,387.4229,386.0014,386.8387,142256.0
2021-02-11 09:30:00,399.88,405.39,396.59,404.02,123677.0,389.3606,394.7256,386.1571,393.3917,123677.0
2021-02-11 10:00:00,403.88,406.69,403.87,404.61,69503.0,393.2554,395.9914,393.2456,393.9662,69503.0
2021-02-11 10:30:00,404.78,408.24,403.68,407.7,73184.0,394.1317,397.5007,393.0606,396.9749,73184.0
2021-02-11 11:00:00,407.45,408.55,407.21,407.22,53134.0,396.7315,397.8025,396.4978,396.5075,53134.0
2021-02-11 11:30:00,407.34,408.1,404.82,405.06,27384.0,396.6243,397.3644,394.1706,394.4043,27384.0
2021-02-11 12:00:00,405.13,406.18,404.21,404.34,27969.0,394.4725,395.4949,393.5767,393.7033,27969.0
2021-02-11 12:30:00,404.27,405.18,404.0,404.88,53932.0,393.6351,394.5212,393.3722,394.2291,53932.0
2021-02-11 13:00:00,404.88,406.27,404.75,406.0,21703.0,394.2291,395.5825,394.1025,395.3196,21703.0
2021-02-11 13:30:00,405.92,407.42,405.87,406.8,36081.0,395.2417,396.7022,395.193,396.0986,36081.0
2021-02-11 14:00:00,406.59,406.86,405.7,406.85,40618.0,395.8941,396.157,395.0275,396.1472,40618.0
2021-02-11 14:30:00,406.74,408.29,406.52,408.29,30708.0,396.0401,397.5494,395.8259,397.5494,30708.0
2021-02-11 15:00:00,408.15,408.98,407.99,408.01,39975.0,397.413,398.2212,397.2572,397.2767,39975.0
2021-02-11 15:30:00,407.98,409.3,406.44,409.29,148971.0,397.2475,398.5328,395.748,398.5231,148971.0
2021-02-12 09:30:00,410.0,412.4,407.12,408.25,74574.0,399.2144,401.5512,396.4101,397.5104,74574.0
2021-02-12 10:00:00,408.0,408.55,407.23,407.94,37201.0,397.267,397.8025,396.5172,397.2086,37201.0
2021-02-12 10:30:00,407.75,412.26,407.4,412.04,85743.0,397.0236,401.4149,396.6828,401.2007,85743.0
2021-02-12 11:00:00,412.28,412.28,410.43,411.23,34313.0,401.4344,401.4344,399.6331,400.412,34313.0
2021-02-12 11:30:00,411.38,412.84,411.1,412.84,45809.0,400.5581,401.9797,400.2854,401.9797,45809.0
2021-02-12 12:00:00,412.78,412.78,411.79,411.9,26628.0,401.9212,401.9212,400.9573,401.0644,26628.0
2021-02-12 12:30:00,411.83,412.5,411.73,412.01,19680.0,400.9962,401.6486,400.8989,401.1715,19680.0
2021-02-12 13:00:00,412.0,412.68,411.51,412.29,32850.0,401.1618,401.8239,400.6847,401.4441,32850.0
2021-02-12 13:30:00,412.47,413.66,411.9,412.13,22829.0,401.6194,402.7781,401.0644,401.2883,22829.0
2021-02-12 14:00:00,412.29,412.58,411.83,412.08,21562.0,401.4441,401.7265,400.9962,401.2397,21562.0
2021-02-12 14:30:00,412.13,412.58,411.89,412.31,35667.0,401.2883,401.7265,401.0547,401.4636,35667.0
2021-02-12 15:00:00,412.29,412.68,411.08,412.62,63754.0,401.4441,401.8239,400.266,401.7654,63754.0
2021-02-12 15:30:00,412.64,414.47,412.51,414.03,107007.0,401.7849,403.5668,401.6583,403.1384,107007.0
2021-02-16 09:30:00,417.54,420.44,417.27,420.22,119695.0,406.556,409.3797,406.2931,409.1655,119695.0
2021-02-16 10:00:00,420.17,422.67,419.91,422.19,82848.0,409.1168,411.5511,408.8637,411.0837,82848.0
2021-02-16 10:30:00,422.33,423.49,420.39,421.39,43046.0,411.22,412.3495,409.331,410.3047,43046.0
2021-02-16 11:00:00,421.61,421.75,419.25,419.77,57911.0,410.519,410.6553,408.221,408.7274,57911.0
2021-02-16 11:30:00,419.61,421.25,419.44,420.07,83384.0,408.5716,410.1684,408.406,409.0195,83384.0
2021-02-16 12:00:00,420.19,421.9,418.9,421.74,46284.0,409.1363,410.8013,407.8802,410.6455,46284.0
2021-02-16 12:30:00,421.88,422.0,419.8,421.29,18788.0,410.7819,410.8987,408.7566,410.2074,18788.0
2021-02-16 13:00:00,421.33,422.46,421.32,421.97,22446.0,410.2463,411.3466,410.2366,410.8695,22446.0
2021-02-16 13:30:00,421.95,422.03,420.28,420.61,58365.0,410.85,410.9279,409.2239,409.5453,58365.0
2021-02-16 14:00:00,420.64,421.59,420.52,421.55,23954.0,409.5745,410.4995,409.4576,410.4605,23954.0
2021-02-16 14:30:00,421.6,422.87,421.57,422.76,27426.0,410.5092,411.7458,410.48,411.6387,27426.0
2021-02-16 15:00:00,422.55,423.34,422.14,423.26,56225.0,411.4342,412.2034,411.035,412.1255,56225.0
2021-02-16 15:30:00,423.26,423.74,422.06,422.24,147567.0,412.1255,412.5929,410.9571,411.1324,147567.0
2021-02-17 09:30:00,420.01,420.01,416.02,416.49,86711.0,408.961,408.961,405.076,405.5336,86711.0
2021-02-17 10:00:00,416.25,416.73,413.39,414.17,86816.0,405.3,405.7673,402.5152,403.2747,86816.0
2021-02-17 10:30:00,414.39,414.49,412.05,413.62,39369.0,403.4889,403.5863,401.2104,402.7391,39369.0
2021-02-17 11:00:00,413.62,416.16,412.64,415.3,105497.0,402.7391,405.2123,401.7849,404.3749,105497.0
2021-02-17 11:30:00,415.15,416.76,414.04,416.44,27759.0,404.2289,405.7965,403.1481,405.485,27759.0
2021-02-17 12:00:00,416.49,419.38,416.33,418.34,36160.0,405.5336,408.3476,405.3779,407.335,36160.0
2021-02-17 12:30:00,418.65,420.41,418.21,419.35,23873.0,407.6368,409.3505,407.2084,408.3184,23873.0
2021-02-17 13:00:00,419.5,420.22,418.93,420.07,21953.0,408.4645,409.1655,407.9095,409.0195,21953.0
2021-02-17 13:30:00,420.15,420.18,418.66,418.67,27989.0,409.0974,409.1266,407.6466,407.6563,27989.0
2021-02-17 14:00:00,419.01,419.57,416.85,416.85,24221.0,407.9874,408.5326,405.8842,405.8842,24221.0
2021-02-17 14:30:00,416.66,416.83,415.48,415.84,21660.0,405.6992,405.8647,404.5502,404.9007,21660.0
2021-02-17 15:00:00,415.87,416.51,415.4,416.0,39051.0,404.93,405.5531,404.4723,405.0565,39051.0
2021-02-17 15:30:00,415.9,416.7,414.59,415.75,114293.0,404.9592,405.7381,403.6836,404.8131,114293.0
2021-02-18 09:30:00,414.38,420.0,412.39,413.95,105444.0,403.4792,408.9513,401.5415,403.0605,105444.0
2021-02-18 10:00:00,414.05,414.64,411.48,412.3,49003.0,403.1578,403.7323,400.6554,401.4539,49003.0
2021-02-18 10:30:00,411.95,412.22,408.48,408.94,58610.0,401.1131,401.376,397.7344,398.1823,58610.0
2021-02-18 11:00:00,409.14,411.51,408.43,410.7,51369.0,398.377,400.6847,397.6857,399.896,51369.0
2021-02-18 11:30:00,410.51,411.74,410.28,411.73,23528.0,399.711,400.9086,399.487,400.8989,23528.0
2021-02-18 12:00:00,411.43,413.7,411.18,413.25,25821.0,400.6068,402.817,400.3633,402.3789,25821.0
2021-02-18 12:30:00,413.32,413.38,412.51,412.99,14068.0,402.447,402.5055,401.6583,402.1257,14068.0
2021-02-18 13:00:00,412.94,415.26,412.94,415.07,20695.0,402.077,404.336,402.077,404.151,20695.0
2021-02-18 13:30:00,415.15,416.38,414.55,414.55,22994.0,404.2289,405.4265,403.6447,403.6447,22994.0
2021-02-18 14:00:00,414.64,416.19,414.64,415.59,23337.0,403.7323,405.2415,403.7323,404.6573,23337.0
2021-02-18 14:30:00,415.56,416.7,415.28,416.68,22836.0,404.6281,405.7381,404.3555,405.7186,22836.0
2021-02-18 15:00:00,416.27,417.42,416.1,416.11,26988.0,405.3194,406.4392,405.1539,405.1636,26988.0
2021-02-18 15:30:00,416.08,417.03,415.36,415.4,122904.0,405.1344,406.0594,404.4334,404.4723,122904.0
2021-02-19 09:30:00,413.35,417.81,411.5,414.53,145759.0,402.4762,406.8189,400.6749,403.6252,145759.0
2021-02-19 10:00:00,414.33,415.57,413.44,414.69,53676.0,403.4305,404.6378,402.5639,403.781,53676.0
2021-02-19 10:30:00,414.88,415.6,413.21,415.13,31322.0,403.966,404.6671,402.3399,404.2094,31322.0
2021-02-19 11:00:00,414.98,415.83,414.29,414.46,24637.0,404.0634,404.891,403.3915,403.557,24637.0
2021-02-19 11:30:00,414.58,415.37,414.22,414.22,21872.0,403.6739,404.4431,403.3234,403.3234,21872.0
2021-02-19 12:00:00,414.22,414.36,411.5,411.64,25774.0,403.3234,403.4597,400.6749,400.8112,25774.0
2021-02-19 12:30:00,411.72,412.31,409.94,411.78,50956.0,400.8891,401.4636,399.156,400.9475,50956.0
2021-02-19 13:00:00,411.37,411.71,409.29,409.74,34858.0,400.5483,400.8794,398.5231,398.9612,34858.0
2021-02-19 13:30:00,409.77,411.23,409.15,411.23,22774.0,398.9904,400.412,398.3867,400.412,22774.0
2021-02-19 14:00:00,411.34,412.88,411.34,411.69,65813.0,400.5191,402.0186,400.5191,400.8599,65813.0
2021-02-19 14:30:00,411.7,412.32,411.15,411.98,61601.0,400.8697,401.4733,400.3341,401.1423,61601.0
2021-02-19 15:00:00,412.29,413.11,412.06,412.47,67339.0,401.4441,402.2426,401.2202,401.6194,67339.0
2021-02-19 15:30:00,412.54,413.91,411.04,411.11,151434.0,401.6876,403.0215,400.227,400.2952,151434.0
2021-02-22 09:30:00,408.16,408.84,404.5,407.06,57013.0,397.4228,398.0849,393.8591,396.3517,57013.0
2021-02-22 10:00:00,407.0,408.35,404.97,406.24,52467.0,396.2933,397.6078,394.3167,395.5533,52467.0
2021-02-22 10:30:00,406.21,406.39,404.28,404.69,52006.0,395.5241,395.6993,393.6448,394.0441,52006.0
2021-02-22 11:00:00,404.91,405.74,404.0,404.87,24057.0,394.2583,395.0664,393.3722,394.2193,24057.0
2021-02-22 11:30:00,404.96,406.0,403.95,404.25,25948.0,394.307,395.3196,393.3235,393.6156,25948.0
2021-02-22 12:00:00,404.43,405.48,403.73,405.08,28450.0,393.7909,394.8133,393.1093,394.4238,28450.0
2021-02-22 12:30:00,404.77,406.79,404.76,406.59,12288.0,394.122,396.0888,394.1122,395.8941,12288.0
2021-02-22 13:00:00,406.54,408.09,406.34,407.84,10493.0,395.8454,397.3546,395.6507,397.1112,10493.0
2021-02-22 13:30:00,407.96,408.45,407.17,407.99,26172.0,397.228,397.7051,396.4588,397.2572,26172.0
2021-02-22 14:00:00,408.0,408.33,407.34,407.61,17171.0,397.267,397.5883,396.6243,396.8872,17171.0
2021-02-22 14:30:00,407.5,407.63,405.13,405.59,27561.0,396.7801,396.9067,394.4725,394.9204,27561.0
2021-02-22 15:00:00,405.51,405.51,403.72,404.35,64694.0,394.8425,394.8425,393.0996,393.713,64694.0
2021-02-22 15:30:00,404.4,405.68,401.24,401.48,205315.0,393.7617,395.008,390.6848,390.9185,205315.0
2021-02-23 09:30:00,398.12,398.32,390.24,393.23,201416.0,387.6469,387.8416,379.9742,382.8855,201416.0
2021-02-23 10:00:00,393.45,399.43,392.76,399.27,105817.0,383.0997,388.9224,382.4279,388.7666,105817.0
2021-02-23 10:30:00,399.25,401.78,398.19,401.58,95997.0,388.7472,391.2106,387.7151,391.0159,95997.0
2021-02-23 11:00:00,401.86,402.8,399.25,400.43,69388.0,391.2885,392.2038,388.7472,389.8961,69388.0
2021-02-23 11:30:00,400.33,401.01,398.17,398.25,81946.0,389.7988,390.4609,387.6956,387.7735,81946.0
2021-02-23 12:00:00,398.05,398.05,393.56,396.82,30616.0,387.5787,387.5787,383.2069,386.3811,30616.0
2021-02-23 12:30:00,396.94,397.58,392.74,393.32,62553.0,386.4979,387.1211,382.4084,382.9732,62553.0
2021-02-23 13:00:00,393.14,397.76,392.74,397.76,38716.0,382.7979,387.2964,382.4084,387.2964,38716.0
2021-02-23 13:30:00,397.36,398.15,396.07,397.0,58096.0,386.9069,387.6761,385.6508,386.5564,58096.0
2021-02-23 14:00:00,396.76,397.28,395.44,396.44,39620.0,386.3227,386.829,385.0374,386.0111,39620.0
2021-02-23 14:30:00,396.38,396.94,394.77,396.94,42529.0,385.9527,386.4979,384.385,386.4979,42529.0
2021-02-23 15:00:00,396.88,399.33,396.15,397.97,202382.0,386.4395,388.8251,385.7287,387.5008,202382.0
2021-02-23 15:30:00,398.06,399.63,395.79,398.87,495030.0,387.5885,389.1172,385.3782,388.3772,495030.0
2021-02-24 09:30:00,388.29,397.28,382.8,391.46,411479.0,378.0755,386.829,372.7299,381.1621,411479.0
2021-02-24 10:00:00,391.42,395.91,389.73,394.28,160892.0,381.1231,385.495,379.4776,383.9079,160892.0
2021-02-24 10:30:00,394.54,395.84,392.93,395.84,148589.0,384.1611,385.4269,382.5934,385.4269,148589.0
2021-02-24 11:00:00,396.06,402.97,394.16,402.97,183204.0,385.6411,392.3693,383.7911,392.3693,183204.0
2021-02-24 11:30:00,402.75,411.99,402.39,410.27,251361.0,392.1551,401.152,391.8046,399.4773,251361.0
2021-02-24 12:00:00,410.71,410.71,405.05,407.21,101381.0,399.9057,399.9057,394.3946,396.4978,101381.0
2021-02-24 12:30:00,407.28,408.0,405.05,405.73,62258.0,396.5659,397.267,394.3946,395.0567,62258.0
2021-02-24 13:00:00,405.85,407.4,402.55,405.51,86220.0,395.1735,396.6828,391.9604,394.8425,86220.0
2021-02-24 13:30:00,405.8,409.04,405.8,408.25,61269.0,395.1249,398.2796,395.1249,397.5104,61269.0
2021-02-24 14:00:00,408.48,412.72,408.1,411.77,100980.0,397.7344,401.8628,397.3644,400.9378,100980.0
2021-02-24 14:30:00,412.1,412.41,410.41,411.89,86277.0,401.2591,401.561,399.6136,401.0547,86277.0
2021-02-24 15:00:00,412.25,415.3,410.91,414.9,109045.0,401.4052,404.3749,400.1004,403.9855,109045.0
2021-02-24 15:30:00,414.76,415.43,412.07,412.7,340271.0,403.8492,404.5015,401.2299,401.8433,340271.0
2021-02-25 09:30:00,407.59,408.95,399.42,400.0,122755.0,396.8678,398.192,388.9127,389.4774,122755.0
2021-02-25 10:00:00,399.69,399.91,394.96,397.75,97068.0,389.1756,389.3898,384.57,387.2866,97068.0
2021-02-25 10:30:00,397.67,398.13,393.11,397.77,81292.0,387.2087,387.6566,382.7687,387.3061,81292.0
2021-02-25 11:00:00,397.9,400.05,395.89,396.12,113139.0,387.4327,389.5261,385.4756,385.6995,113139.0
2021-02-25 11:30:00,396.09,396.41,392.0,392.64,63461.0,385.6703,385.9819,381.6879,382.3111,63461.0
2021-02-25 12:00:00,392.5,394.4,391.47,391.71,73488.0,382.1747,384.0248,381.1718,381.4055,73488.0
2021-02-25 12:30:00,391.68,392.22,388.31,388.63,53169.0,381.3763,381.9021,378.095,378.4065,53169.0
2021-02-25 13:00:00,388.47,392.59,387.0,392.38,101279.0,378.2507,382.2624,376.8194,382.0579,101279.0
2021-02-25 13:30:00,392.21,392.43,389.81,390.95,41344.0,381.8924,382.1066,379.5555,380.6655,41344.0
2021-02-25 14:00:00,390.87,394.7,390.49,394.49,46755.0,380.5876,384.3169,380.2176,384.1124,46755.0
2021-02-25 14:30:00,394.51,394.51,391.5,392.06,66803.0,384.1319,384.1319,381.201,381.7463,66803.0
2021-02-25 15:00:00,392.06,392.14,389.53,390.11,99545.0,381.7463,381.8242,379.2829,379.8476,99545.0
2021-02-25 15:30:00,389.99,390.5,386.65,387.53,254214.0,379.7308,380.2273,376.4786,377.3355,254214.0
2021-02-26 09:30:00,390.46,392.1,385.66,387.33,96386.0,380.1884,381.7853,375.5147,377.1407,96386.0
2021-02-26 10:00:00,387.33,389.37,385.0,385.51,66800.0,377.1407,379.1271,374.872,375.3686,66800.0
2021-02-26 10:30:00,385.61,390.9,385.0,390.48,68104.0,375.466,380.6168,374.872,380.2079,68104.0
2021-02-26 11:00:00,390.45,391.92,388.62,389.78,46451.0,380.1787,381.61,378.3968,379.5263,46451.0
2021-02-26 11:30:00,390.0,393.72,390.0,392.5,34580.0,379.7405,383.3626,379.7405,382.1747,34580.0
2021-02-26 12:00:00,392.3,394.55,390.74,393.22,32503.0,381.98,384.1708,380.461,382.8758,32503.0
2021-02-26 12:30:00,393.48,394.4,391.65,392.66,40780.0,383.129,384.0248,381.3471,382.3305,40780.0
2021-02-26 13:00:00,392.93,396.61,392.18,395.97,34258.0,382.5934,386.1766,381.8632,385.5535,34258.0
2021-02-26 13:30:00,396.21,396.25,392.39,392.54,26629.0,385.7871,385.8261,382.0676,382.2137,26629.0
2021-02-26 14:00:00,392.76,393.79,391.45,393.2,33210.0,382.4279,383.4308,381.1524,382.8563,33210.0
2021-02-26 14:30:00,393.3,395.27,392.61,394.5,42620.0,382.9537,384.8719,382.2818,384.1221,42620.0
2021-02-26 15:00:00,394.61,395.73,391.81,392.05,37308.0,384.2292,385.3198,381.5029,381.7366,37308.0
2021-02-26 15:30:00,392.08,393.84,390.0,390.14,117175.0,381.7658,383.4795,379.7405,379.8768,117175.0
2021-03-01 09:30:00,396.33,399.82,394.22,399.06,88107.0,385.904,389.3022,383.8495,388.5622,88107.0
2021-03-01 10:00:00,399.44,401.74,398.63,400.22,62578.0,388.9322,391.1717,388.1435,389.6916,62578.0
2021-03-01 10:30:00,400.8,402.31,400.71,401.92,37354.0,390.2564,391.7267,390.1688,391.3469,37354.0
2021-03-01 11:00:00,402.02,404.02,401.71,403.93,58147.0,391.4443,393.3917,391.1425,393.3041,58147.0
2021-03-01 11:30:00,404.0,405.29,402.79,404.62,38040.0,393.3722,394.6283,392.194,393.9759,38040.0
2021-03-01 12:00:00,404.67,405.34,403.82,403.93,45846.0,394.0246,394.677,393.1969,393.3041,45846.0
2021-03-01 12:30:00,403.97,404.93,403.79,404.0,27854.0,393.343,394.2777,393.1677,393.3722,27854.0
2021-03-01 13:00:00,404.19,404.74,403.23,404.2,32498.0,393.5572,394.0927,392.6225,393.5669,32498.0
2021-03-01 13:30:00,404.31,405.11,404.13,404.98,23213.0,393.6741,394.453,393.4988,394.3264,23213.0
2021-03-01 14:00:00,405.07,406.33,404.98,406.09,33927.0,394.4141,395.6409,394.3264,395.4072,33927.0
2021-03-01 14:30:00,406.14,407.86,405.97,406.53,51901.0,395.4559,397.1307,395.2904,395.8357,51901.0
2021-03-01 15:00:00,406.62,406.99,405.59,406.53,42592.0,395.9233,396.2836,394.9204,395.8357,42592.0
2021-03-01 15:30:00,406.67,407.18,405.37,406.66,159372.0,395.972,396.4686,394.7062,395.9622,159372.0
2021-03-02 09:30:00,406.49,406.52,401.29,401.29,69394.0,395.7967,395.8259,390.7335,390.7335,69394.0
2021-03-02 10:00:00,401.54,403.44,400.63,401.03,63734.0,390.9769,392.8269,390.0909,390.4803,63734.0
2021-03-02 10:30:00,400.72,401.6,399.33,400.95,43668.0,390.1785,391.0353,388.8251,390.4024,43668.0
2021-03-02 11:00:00,400.99,402.38,398.67,400.81,31494.0,390.4414,391.7948,388.1824,390.2661,31494.0
2021-03-02 11:30:00,400.91,401.17,398.91,400.94,27943.0,390.3635,390.6167,388.4161,390.3927,27943.0
2021-03-02 12:00:00,400.91,402.57,400.48,402.24,27872.0,390.3635,391.9798,389.9448,391.6585,27872.0
2021-03-02 12:30:00,402.26,402.82,401.5,401.6,38966.0,391.678,392.2233,390.938,391.0353,38966.0
2021-03-02 13:00:00,401.58,402.95,401.58,402.57,28930.0,391.0159,392.3498,391.0159,391.9798,28930.0
2021-03-02 13:30:00,402.87,404.51,402.87,403.64,27865.0,392.2719,393.8688,392.2719,393.0217,27865.0
2021-03-02 14:00:00,403.84,404.12,403.0,403.07,26964.0,393.2164,393.4891,392.3985,392.4667,26964.0
2021-03-02 14:30:00,403.16,405.36,403.13,405.11,29307.0,392.5543,394.6964,392.5251,394.453,29307.0
2021-03-02 15:00:00,404.98,405.95,403.52,404.44,57883.0,394.3264,395.2709,392.9048,393.8006,57883.0
2021-03-02 15:30:00,404.25,405.13,401.68,401.75,118881.0,393.6156,394.4725,391.1132,391.1814,118881.0
2021-03-03 09:30:00,399.08,401.01,395.14,395.98,73226.0,388.5816,390.4609,384.7453,385.5632,73226.0
2021-03-03 10:00:00,396.16,396.92,391.71,391.78,48379.0,385.7385,386.4785,381.4055,381.4737,48379.0
2021-03-03 10:30:00,391.7,394.51,390.46,394.3,48187.0,381.3958,384.1319,380.1884,383.9274,48187.0
2021-03-03 11:00:00,394.18,396.03,393.82,396.03,37471.0,383.8105,385.6119,383.46,385.6119,37471.0
2021-03-03 11:30:00,396.03,396.27,393.01,393.21,35643.0,385.6119,385.8456,382.6713,382.8661,35643.0
2021-03-03 12:00:00,393.23,393.64,391.86,392.37,24793.0,382.8855,383.2847,381.5516,382.0482,24793.0
2021-03-03 12:30:00,392.29,392.73,390.6,390.6,29574.0,381.9703,382.3987,380.3247,380.3247,29574.0
2021-03-03 13:00:00,390.53,393.45,390.0,393.23,33258.0,380.2566,383.0997,379.7405,382.8855,33258.0
2021-03-03 13:30:00,393.25,393.51,391.96,392.18,46371.0,382.905,383.1582,381.6489,381.8632,46371.0
2021-03-03 14:00:00,392.1,392.35,390.0,390.11,51384.0,381.7853,382.0287,379.7405,379.8476,51384.0
2021-03-03 14:30:00,390.44,392.68,389.58,392.12,37068.0,380.1689,382.35,379.3315,381.8047,37068.0
2021-03-03 15:00:00,392.22,392.62,389.47,390.52,42246.0,381.9021,382.2916,379.2244,380.2468,42246.0
2021-03-03 15:30:00,390.48,391.7,388.46,388.49,158691.0,380.2079,381.3958,378.241,378.2702,158691.0
2021-03-04 09:30:00,388.42,391.08,384.53,385.57,101627.0,378.2021,380.7921,374.4144,375.427,101627.0
2021-03-04 10:00:00,385.7,386.58,382.04,384.33,53228.0,375.5536,376.4105,371.9899,374.2197,53228.0
2021-03-04 10:30:00,383.86,389.05,383.28,387.1,61168.0,373.762,378.8155,373.1973,376.9168,61168.0
2021-03-04 11:00:00,387.25,389.12,386.51,387.05,38391.0,377.0628,378.8837,376.3423,376.8681,38391.0
2021-03-04 11:30:00,387.2,392.08,387.2,390.31,30176.0,377.0142,381.7658,377.0142,380.0423,30176.0
2021-03-04 12:00:00,390.64,391.05,382.52,384.19,57292.0,380.3637,380.7629,372.4573,374.0833,57292.0
2021-03-04 12:30:00,383.63,384.74,378.4,378.98,65982.0,373.5381,374.6189,368.4457,369.0104,65982.0
2021-03-04 13:00:00,379.12,380.0,376.65,379.59,79764.0,369.1467,370.0036,366.7417,369.6044,79764.0
2021-03-04 13:30:00,379.5,380.0,373.99,374.0,104526.0,369.5167,370.0036,364.1517,364.1614,104526.0
2021-03-04 14:00:00,373.93,378.4,373.57,378.17,69169.0,364.0932,368.4457,363.7427,368.2217,69169.0
2021-03-04 14:30:00,378.17,379.64,376.39,378.94,68787.0,368.2217,369.653,366.4885,368.9714,68787.0
2021-03-04 15:00:00,378.88,379.3,374.46,376.66,90108.0,368.913,369.322,364.6093,366.7514,90108.0
2021-03-04 15:30:00,376.4,378.25,374.58,376.42,236985.0,366.4983,368.2996,364.7261,366.5177,236985.0
2021-03-05 09:30:00,381.93,381.93,374.95,376.88,57281.0,371.8828,371.8828,365.0864,366.9656,57281.0
2021-03-05 10:00:00,376.71,378.96,371.04,371.71,74982.0,366.8001,368.9909,361.2793,361.9316,74982.0
2021-03-05 10:30:00,371.86,373.75,370.65,371.15,56880.0,362.0777,363.918,360.8995,361.3864,56880.0
2021-03-05 11:00:00,371.48,372.41,367.78,368.06,50144.0,361.7077,362.6132,358.105,358.3777,50144.0
2021-03-05 11:30:00,368.5,371.48,368.19,371.22,65768.0,358.8061,361.7077,358.5042,361.4545,65768.0
2021-03-05 12:00:00,371.22,374.05,370.59,373.68,70319.0,361.4545,364.2101,360.8411,363.8498,70319.0
2021-03-05 12:30:00,373.49,379.23,373.24,379.23,86101.0,363.6648,369.2538,363.4214,369.2538,86101.0
2021-03-05 13:00:00,378.98,382.86,376.83,381.89,51802.0,369.0104,372.7883,366.917,371.8438,51802.0
2021-03-05 13:30:00,382.21,382.67,380.39,381.43,23919.0,372.1554,372.6033,370.3833,371.3959,23919.0
2021-03-05 14:00:00,381.57,382.18,379.13,381.63,23884.0,371.5323,372.1262,369.1565,371.5907,23884.0
2021-03-05 14:30:00,381.72,383.04,381.26,382.87,24630.0,371.6783,372.9636,371.2304,372.7981,24630.0
2021-03-05 15:00:00,382.92,383.37,381.46,383.14,36473.0,372.8468,373.2849,371.4252,373.061,36473.0
2021-03-05 15:30:00,383.08,384.0,381.88,382.18,141383.0,373.0025,373.8983,371.8341,372.1262,141383.0
2021-03-08 09:30:00,381.54,385.21,379.21,382.4,69843.0,371.5031,375.0765,369.2343,372.3404,69843.0
2021-03-08 10:00:00,382.89,387.91,381.34,386.72,53043.0,372.8175,377.7055,371.3083,376.5468,53043.0
2021-03-08 10:30:00,386.98,387.78,384.35,386.27,53892.0,376.7999,377.5789,374.2391,376.1086,53892.0
2021-03-08 11:00:00,386.19,388.11,384.1,385.2,62603.0,376.0307,377.9002,373.9957,375.0668,62603.0
2021-03-08 11:30:00,385.07,385.07,381.0,381.24,37977.0,374.9402,374.9402,370.9773,371.2109,37977.0
2021-03-08 12:00:00,381.23,383.66,380.12,383.25,46654.0,371.2012,373.5673,370.1204,373.1681,46654.0
2021-03-08 12:30:00,383.36,385.58,383.03,383.92,31629.0,373.2752,375.4368,372.9539,373.8204,31629.0
2021-03-08 13:00:00,384.14,385.67,384.0,385.42,28584.0,374.0347,375.5244,373.8983,375.281,28584.0
2021-03-08 13:30:00,385.51,385.51,380.67,380.75,41117.0,375.3686,375.3686,370.6559,370.7338,41117.0
2021-03-08 14:00:00,380.56,381.85,380.21,381.43,46637.0,370.5488,371.8049,370.208,371.3959,46637.0
2021-03-08 14:30:00,381.55,381.84,375.1,376.14,81422.0,371.5128,371.7952,365.2325,366.2451,81422.0
2021-03-08 15:00:00,375.92,375.92,371.47,371.85,120125.0,366.0309,366.0309,361.698,362.068,120125.0
2021-03-08 15:30:00,371.33,373.83,369.8,370.41,211751.0,361.5616,363.9959,360.0719,360.6658,211751.0
2021-03-09 09:30:00,380.88,383.99,379.78,382.26,73733.0,370.8604,373.8886,369.7894,372.2041,73733.0
2021-03-09 10:00:00,382.2,384.91,381.93,383.17,138114.0,372.1457,374.7844,371.8828,373.0902,138114.0
2021-03-09 10:30:00,383.14,384.32,381.13,382.1,121174.0,373.061,374.2099,371.1038,372.0483,121174.0
2021-03-09 11:00:00,382.07,383.29,381.51,382.39,55969.0,372.0191,373.207,371.4738,372.3307,55969.0
2021-03-09 11:30:00,382.47,382.82,381.63,381.95,54290.0,372.4086,372.7494,371.5907,371.9023,54290.0
2021-03-09 12:00:00,382.15,382.84,381.75,382.4,63495.0,372.097,372.7689,371.7075,372.3404,63495.0
2021-03-09 12:30:00,382.48,384.5,382.24,383.76,88401.0,372.4183,374.3852,372.1846,373.6647,88401.0
2021-03-09 13:00:00,383.85,386.53,383.85,386.3,90840.0,373.7523,376.3618,373.7523,376.1378,90840.0
2021-03-09 13:30:00,386.31,388.18,386.31,387.71,41141.0,376.1476,377.9684,376.1476,377.5107,41141.0
2021-03-09 14:00:00,388.03,388.69,386.93,386.99,35815.0,377.8223,378.465,376.7513,376.8097,35815.0
2021-03-09 14:30:00,387.01,387.54,385.69,385.75,30479.0,376.8292,377.3452,375.5439,375.6023,30479.0
2021-03-09 15:00:00,385.68,386.23,384.79,385.99,54073.0,375.5341,376.0697,374.6676,375.836,54073.0
2021-03-09 15:30:00,386.01,386.52,384.05,384.59,122312.0,375.8555,376.352,373.947,374.4728,122312.0
2021-03-10 09:30:00,394.57,394.57,388.58,389.0,74018.0,384.1903,384.1903,378.3579,378.7668,74018.0
2021-03-10 10:00:00,389.35,391.58,386.83,386.83,66866.0,379.1076,381.2789,376.6539,376.6539,66866.0
2021-03-10 10:30:00,387.31,387.95,384.31,386.7,47855.0,377.1213,377.7444,374.2002,376.5273,47855.0
2021-03-10 11:00:00,386.78,388.17,386.05,387.72,43131.0,376.6052,377.9586,375.8944,377.5205,43131.0
2021-03-10 11:30:00,387.88,387.94,385.02,386.53,45385.0,377.6763,377.7347,374.8915,376.3618,45385.0
2021-03-10 12:00:00,386.38,386.78,384.73,385.22,33686.0,376.2157,376.6052,374.6091,375.0862,33686.0
2021-03-10 12:30:00,385.27,385.57,383.91,385.16,25381.0,375.1349,375.427,373.8107,375.0278,25381.0
2021-03-10 13:00:00,385.05,385.48,382.46,384.38,29612.0,374.9207,375.3394,372.3989,374.2683,29612.0
2021-03-10 13:30:00,384.54,384.55,382.25,383.14,22675.0,374.4241,374.4339,372.1944,373.061,22675.0
2021-03-10 14:00:00,382.69,384.73,382.67,383.7,27391.0,372.6228,374.6091,372.6033,373.6062,27391.0
2021-03-10 14:30:00,383.77,386.29,383.77,385.4,40145.0,373.6744,376.1281,373.6744,375.2615,40145.0
2021-03-10 15:00:00,385.29,385.53,383.21,383.57,41068.0,375.1544,375.3881,373.1291,373.4797,41068.0
2021-03-10 15:30:00,383.57,384.97,382.63,382.81,145015.0,373.4797,374.8428,372.5644,372.7396,145015.0
2021-03-11 09:30:00,390.48,394.55,390.32,393.81,58305.0,380.2079,384.1708,380.0521,383.4503,58305.0
2021-03-11 10:00:00,394.24,395.75,391.51,393.46,47265.0,383.869,385.3392,381.2108,383.1095,47265.0
2021-03-11 10:30:00,393.76,394.91,393.1,394.91,37964.0,383.4016,384.5213,382.759,384.5213,37964.0
2021-03-11 11:00:00,395.0,397.46,394.72,397.18,53845.0,384.609,387.0043,384.3363,386.7316,53845.0
2021-03-11 11:30:00,397.26,398.9,396.65,398.78,51613.0,386.8095,388.4064,386.2156,388.2895,51613.0
2021-03-11 12:00:00,398.8,399.91,397.96,398.38,27259.0,388.309,389.3898,387.4911,387.9001,27259.0
2021-03-11 12:30:00,398.53,398.96,398.03,398.79,27022.0,388.0461,388.4648,387.5593,388.2993,27022.0
2021-03-11 13:00:00,398.67,400.3,398.45,399.69,40822.0,388.1824,389.7695,387.9682,389.1756,40822.0
2021-03-11 13:30:00,399.65,400.71,399.33,400.19,48906.0,389.1366,390.1688,388.8251,389.6624,48906.0
2021-03-11 14:00:00,400.3,401.03,399.91,400.04,37491.0,389.7695,390.4803,389.3898,389.5164,37491.0
2021-03-11 14:30:00,400.03,401.02,399.71,400.04,56313.0,389.5066,390.4706,389.1951,389.5164,56313.0
2021-03-11 15:00:00,400.01,400.44,398.22,398.63,51282.0,389.4872,389.9059,387.7443,388.1435,51282.0
2021-03-11 15:30:00,398.69,399.61,397.49,399.21,225230.0,388.2019,389.0977,387.0335,388.7082,225230.0
2021-03-12 09:30:00,394.21,394.65,389.38,393.53,85462.0,383.8398,384.2682,379.1368,383.1776,85462.0
2021-03-12 10:00:00,393.49,394.13,389.21,390.19,37137.0,383.1387,383.7619,378.9713,379.9255,37137.0
2021-03-12 10:30:00,390.17,392.31,387.38,388.47,46285.0,379.906,381.9897,377.1894,378.2507,46285.0
2021-03-12 11:00:00,388.47,390.83,387.88,390.81,35612.0,378.2507,380.5487,377.6763,380.5292,35612.0
2021-03-12 11:30:00,390.88,392.95,390.09,392.74,40332.0,380.5974,382.6129,379.8281,382.4084,40332.0
2021-03-12 12:00:00,392.74,393.32,392.05,393.03,29237.0,382.4084,382.9732,381.7366,382.6908,29237.0
2021-03-12 12:30:00,393.0,393.55,391.5,392.11,26513.0,382.6616,383.1971,381.201,381.795,26513.0
2021-03-12 13:00:00,392.09,393.78,391.88,393.78,30985.0,381.7755,383.4211,381.571,383.4211,30985.0
2021-03-12 13:30:00,393.76,394.77,393.34,394.01,34229.0,383.4016,384.385,382.9926,383.645,34229.0
2021-03-12 14:00:00,394.16,394.77,393.62,394.25,27514.0,383.7911,384.385,383.2653,383.8787,27514.0
2021-03-12 14:30:00,394.06,395.16,393.43,394.75,28842.0,383.6937,384.7648,383.0803,384.3655,28842.0
2021-03-12 15:00:00,394.88,394.95,393.67,393.81,41013.0,384.4921,384.5603,383.314,383.4503,41013.0
2021-03-12 15:30:00,393.88,396.63,393.87,395.95,157640.0,383.5184,386.1961,383.5087,385.534,157640.0
2021-03-15 09:30:00,393.88,397.25,392.13,396.27,80060.0,383.5184,386.7998,381.8145,385.8456,80060.0
2021-03-15 10:00:00,396.53,398.0,395.19,395.33,38521.0,386.0987,387.53,384.794,384.9303,38521.0
2021-03-15 10:30:00,395.37,396.11,393.89,395.0,35628.0,384.9692,385.6898,383.5282,384.609,35628.0
2021-03-15 11:00:00,395.0,395.46,392.47,392.95,32640.0,384.609,385.0569,382.1455,382.6129,32640.0
2021-03-15 11:30:00,392.8,393.61,390.86,391.67,70650.0,382.4668,383.2555,380.5779,381.3666,70650.0
2021-03-15 12:00:00,391.74,392.14,390.38,392.04,56016.0,381.4347,381.8242,380.1105,381.7268,56016.0
2021-03-15 12:30:00,392.21,392.97,391.73,392.56,38391.0,381.8924,382.6324,381.425,382.2332,38391.0
2021-03-15 13:00:00,392.65,393.33,392.2,392.69,24127.0,382.3208,382.9829,381.8826,382.3597,24127.0
2021-03-15 13:30:00,392.68,393.1,392.06,392.48,37772.0,382.35,382.759,381.7463,382.1553,37772.0
2021-03-15 14:00:00,392.58,392.91,391.81,392.74,23687.0,382.2526,382.5739,381.5029,382.4084,23687.0
2021-03-15 14:30:00,392.74,393.5,392.19,392.47,31894.0,382.4084,383.1484,381.8729,382.1455,31894.0
2021-03-15 15:00:00,392.67,393.26,392.52,392.53,38053.0,382.3403,382.9147,382.1942,382.2039,38053.0
2021-03-15 15:30:00,392.67,397.46,391.96,396.84,186383.0,382.3403,387.0043,381.6489,386.4006,186383.0
2021-03-16 09:30:00,402.89,402.89,397.63,400.69,45865.0,392.2914,392.2914,387.1698,390.1493,45865.0
2021-03-16 10:00:00,400.73,401.06,399.0,399.54,27768.0,390.1882,390.5096,388.5037,389.0295,27768.0
2021-03-16 10:30:00,399.92,400.86,398.94,400.12,66134.0,389.3995,390.3148,388.4453,389.5943,66134.0
2021-03-16 11:00:00,400.05,400.27,399.09,399.38,24583.0,389.5261,389.7403,388.5914,388.8737,24583.0
2021-03-16 11:30:00,399.37,399.65,398.17,398.45,35305.0,388.864,389.1366,387.6956,387.9682,35305.0
2021-03-16 12:00:00,398.52,398.68,395.0,395.19,50031.0,388.0364,388.1922,384.609,384.794,50031.0
2021-03-16 12:30:00,395.42,396.99,395.3,396.99,21752.0,385.0179,386.5466,384.9011,386.5466,21752.0
2021-03-16 13:00:00,396.83,398.31,396.71,397.84,25688.0,386.3908,387.8319,386.274,387.3743,25688.0
2021-03-16 13:30:00,397.83,397.92,395.73,395.97,29754.0,387.3645,387.4522,385.3198,385.5535,29754.0
2021-03-16 14:00:00,395.99,396.51,393.63,393.94,21525.0,385.5729,386.0792,383.275,383.5769,21525.0
2021-03-16 14:30:00,393.55,394.35,392.49,393.47,34638.0,383.1971,383.9761,382.165,383.1192,34638.0
2021-03-16 15:00:00,393.21,395.55,392.91,395.39,43476.0,382.8661,385.1445,382.5739,384.9887,43476.0
2021-03-16 15:30:00,395.36,396.76,394.96,395.42,76283.0,384.9595,386.3227,384.57,385.0179,76283.0
2021-03-17 09:30:00,392.85,392.85,386.64,391.15,58578.0,382.5155,382.5155,376.4689,380.8602,58578.0
2021-03-17 10:00:00,391.2,392.4,390.66,390.75,38743.0,380.9089,382.0774,380.3831,380.4708,38743.0
2021-03-17 10:30:00,390.62,391.76,389.56,390.47,40413.0,380.3442,381.4542,379.3121,380.1981,40413.0
2021-03-17 11:00:00,390.42,391.24,389.29,390.61,27256.0,380.1495,380.9479,379.0492,380.3345,27256.0
2021-03-17 11:30:00,390.62,390.65,388.58,388.62,25422.0,380.3442,380.3734,378.3579,378.3968,25422.0
2021-03-17 12:00:00,388.5,389.61,387.34,389.51,28009.0,378.28,379.3608,377.1505,379.2634,28009.0
2021-03-17 12:30:00,389.35,389.35,386.8,387.06,30847.0,379.1076,379.1076,376.6247,376.8778,30847.0
2021-03-17 13:00:00,387.12,387.35,385.75,386.47,80193.0,376.9363,377.1602,375.6023,376.3034,80193.0
2021-03-17 13:30:00,386.44,387.31,385.86,386.14,115059.0,376.2742,377.1213,375.7094,375.982,115059.0
2021-03-17 14:00:00,386.61,391.82,386.6,390.96,78960.0,376.4397,381.5126,376.4299,380.6752,78960.0
2021-03-17 14:30:00,390.93,395.83,390.34,394.66,89542.0,380.646,385.4171,380.0716,384.2779,89542.0
2021-03-17 15:00:00,394.66,395.63,392.33,393.2,94446.0,384.2779,385.2224,382.0092,382.8563,94446.0
2021-03-17 15:30:00,393.18,393.55,389.93,391.69,216689.0,382.8368,383.1971,379.6723,381.386,216689.0
2021-03-18 09:30:00,384.07,385.63,380.61,383.46,78622.0,373.9665,375.4855,370.5975,373.3725,78622.0
2021-03-18 10:00:00,383.43,383.43,377.5,380.12,62346.0,373.3433,373.3433,367.5693,370.1204,62346.0
2021-03-18 10:30:00,380.1,380.76,377.73,379.58,57112.0,370.1009,370.7436,367.7933,369.5946,57112.0
2021-03-18 11:00:00,379.72,381.37,378.74,380.45,64062.0,369.7309,371.3375,368.7767,370.4417,64062.0
2021-03-18 11:30:00,380.45,381.55,378.78,379.79,66397.0,370.4417,371.5128,368.8157,369.7991,66397.0
2021-03-18 12:00:00,379.79,383.07,379.74,382.91,57811.0,369.7991,372.9928,369.7504,372.837,57811.0
2021-03-18 12:30:00,382.96,383.01,379.14,379.15,40934.0,372.8857,372.9344,369.1662,369.1759,40934.0
2021-03-18 13:00:00,379.56,382.35,379.43,382.35,35540.0,369.5751,372.2917,369.4486,372.2917,35540.0
2021-03-18 13:30:00,382.35,382.35,381.66,382.24,46911.0,372.2917,372.2917,371.6199,372.1846,46911.0
2021-03-18 14:00:00,382.25,382.25,378.23,378.23,71625.0,372.1944,372.1944,368.2801,368.2801,71625.0
2021-03-18 14:30:00,378.35,379.0,376.16,377.43,63453.0,368.397,369.0299,366.2646,367.5012,63453.0
2021-03-18 15:00:00,377.34,377.73,375.93,376.75,81429.0,367.4135,367.7933,366.0406,366.8391,81429.0
2021-03-18 15:30:00,376.63,377.34,373.46,373.93,240870.0,366.7222,367.4135,363.6356,364.0932,240870.0
2021-03-19 09:30:00,373.47,380.3,373.29,377.79,268984.0,363.6453,370.2957,363.4701,367.8517,268984.0
2021-03-19 10:00:00,377.5,379.24,374.85,378.78,59220.0,367.5693,369.2636,364.989,368.8157,59220.0
2021-03-19 10:30:00,378.72,380.73,377.53,380.05,55867.0,368.7572,370.7144,367.5985,370.0522,55867.0
2021-03-19 11:00:00,380.0,381.56,377.94,379.61,112513.0,370.0036,371.5225,367.9978,369.6238,112513.0
2021-03-19 11:30:00,379.16,382.4,378.96,382.37,37683.0,369.1857,372.3404,368.9909,372.3112,37683.0
2021-03-19 12:00:00,382.48,384.33,382.27,383.64,59903.0,372.4183,374.2197,372.2138,373.5478,59903.0
2021-03-19 12:30:00,383.63,385.3,383.32,385.13,62014.0,373.5381,375.1641,373.2362,374.9986,62014.0
2021-03-19 13:00:00,385.16,385.31,383.15,384.62,54668.0,375.0278,375.1739,373.0707,374.502,54668.0
2021-03-19 13:30:00,384.7,385.14,383.51,384.2,56912.0,374.5799,375.0084,373.4212,374.0931,56912.0
2021-03-19 14:00:00,384.2,385.05,383.4,384.97,65010.0,374.0931,374.9207,373.3141,374.8428,65010.0
2021-03-19 14:30:00,385.0,385.07,383.04,384.43,62057.0,374.872,374.9402,372.9636,374.317,62057.0
2021-03-19 15:00:00,384.45,384.62,382.15,383.19,93201.0,374.3365,374.502,372.097,373.1096,93201.0
2021-03-19 15:30:00,383.17,383.86,378.91,380.94,350542.0,373.0902,373.762,368.9422,370.9188,350542.0
2021-03-22 09:30:00,381.81,386.06,380.07,384.16,83312.0,371.766,375.9041,370.0717,374.0541,83312.0
2021-03-22 10:00:00,384.18,384.39,381.84,384.01,43767.0,374.0736,374.2781,371.7952,373.9081,43767.0
2021-03-22 10:30:00,384.02,386.0,383.5,384.23,79975.0,373.9178,375.8457,373.4115,374.1223,79975.0
2021-03-22 11:00:00,384.3,385.35,382.75,384.58,40556.0,374.1904,375.2128,372.6812,374.4631,40556.0
2021-03-22 11:30:00,384.66,384.75,382.63,382.93,43188.0,374.541,374.6286,372.5644,372.8565,43188.0
2021-03-22 12:00:00,382.91,384.01,382.84,383.5,59061.0,372.837,373.9081,372.7689,373.4115,59061.0
2021-03-22 12:30:00,383.63,384.26,382.88,383.77,37268.0,373.5381,374.1515,372.8078,373.6744,37268.0
2021-03-22 13:00:00,383.61,383.73,382.15,382.33,31410.0,373.5186,373.6354,372.097,372.2723,31410.0
2021-03-22 13:30:00,382.36,383.92,382.31,383.85,27920.0,372.3015,373.8204,372.2528,373.7523,27920.0
2021-03-22 14:00:00,383.79,384.49,383.29,384.29,27053.0,373.6939,374.3754,373.207,374.1807,27053.0
2021-03-22 14:30:00,384.42,384.79,383.91,384.28,38522.0,374.3073,374.6676,373.8107,374.171,38522.0
2021-03-22 15:00:00,384.27,384.58,382.66,382.74,38932.0,374.1612,374.4631,372.5936,372.6715,38932.0
2021-03-22 15:30:00,382.92,383.55,382.03,383.02,146187.0,372.8468,373.4602,371.9802,372.9441,146187.0
2021-03-23 09:30:00,386.45,387.8,382.02,382.65,57341.0,376.2839,377.5984,371.9704,372.5839,57341.0
2021-03-23 10:00:00,382.45,385.78,382.25,385.34,54561.0,372.3891,375.6315,372.1944,375.2031,54561.0
2021-03-23 10:30:00,385.57,386.03,382.79,385.38,37998.0,375.427,375.8749,372.7202,375.242,37998.0
2021-03-23 11:00:00,385.47,386.29,384.81,385.69,28346.0,375.3297,376.1281,374.687,375.5439,28346.0
2021-03-23 11:30:00,385.89,386.09,384.05,385.38,28032.0,375.7386,375.9334,373.947,375.242,28032.0
2021-03-23 12:00:00,385.23,386.38,384.17,384.94,26145.0,375.096,376.2157,374.0639,374.8136,26145.0
2021-03-23 12:30:00,385.04,385.34,384.29,385.03,14948.0,374.911,375.2031,374.1807,374.9012,14948.0
2021-03-23 13:00:00,385.5,386.74,385.02,385.75,19654.0,375.3589,376.5663,374.8915,375.6023,19654.0
2021-03-23 13:30:00,385.79,385.79,384.14,384.66,23281.0,375.6413,375.6413,374.0347,374.541,23281.0
2021-03-23 14:00:00,384.72,387.06,384.27,386.99,24988.0,374.5994,376.8778,374.1612,376.8097,24988.0
2021-03-23 14:30:00,387.06,387.45,384.96,384.96,17525.0,376.8778,377.2576,374.8331,374.8331,17525.0
2021-03-23 15:00:00,384.86,385.53,382.5,383.27,69044.0,374.7357,375.3881,372.4378,373.1875,69044.0
2021-03-23 15:30:00,383.12,383.48,381.53,383.13,118350.0,373.0415,373.392,371.4933,373.0512,118350.0
2021-03-24 09:30:00,384.42,386.19,380.16,380.69,67856.0,374.3073,376.0307,370.1594,370.6754,67856.0
2021-03-24 10:00:00,380.72,381.52,378.76,379.31,50370.0,370.7046,371.4836,368.7962,369.3317,50370.0
2021-03-24 10:30:00,379.04,382.51,378.61,382.1,44111.0,369.0688,372.4475,368.6501,372.0483,44111.0
2021-03-24 11:00:00,382.18,385.44,382.06,385.31,24430.0,372.1262,375.3005,372.0094,375.1739,24430.0
2021-03-24 11:30:00,385.17,385.72,383.12,383.81,58010.0,375.0376,375.5731,373.0415,373.7133,58010.0
2021-03-24 12:00:00,383.98,384.55,382.68,383.71,14925.0,373.8789,374.4339,372.6131,373.616,14925.0
2021-03-24 12:30:00,383.77,384.34,382.34,382.61,9849.0,373.6744,374.2294,372.282,372.5449,9849.0
2021-03-24 13:00:00,382.4,382.4,380.5,381.42,23315.0,372.3404,372.3404,370.4904,371.3862,23315.0
2021-03-24 13:30:00,381.2,381.28,379.19,380.95,48491.0,371.172,371.2499,369.2149,370.9286,48491.0
2021-03-24 14:00:00,381.06,381.06,379.41,379.43,26876.0,371.0357,371.0357,369.4291,369.4486,26876.0
2021-03-24 14:30:00,379.11,380.99,378.86,379.8,34774.0,369.137,370.9675,368.8936,369.8088,34774.0
2021-03-24 15:00:00,379.74,380.5,379.0,379.33,45470.0,369.7504,370.4904,369.0299,369.3512,45470.0
2021-03-24 15:30:00,379.35,379.48,376.73,377.42,144369.0,369.3707,369.4972,366.8196,367.4914,144369.0
2021-03-25 09:30:00,374.45,375.87,371.2,372.95,94219.0,364.5996,365.9822,361.4351,363.139,94219.0
2021-03-25 10:00:00,372.9,373.9,371.32,371.33,40550.0,363.0903,364.064,361.5519,361.5616,40550.0
2021-03-25 10:30:00,371.06,371.06,366.1,367.18,61035.0,361.2987,361.2987,356.4692,357.5208,61035.0
2021-03-25 11:00:00,366.98,367.43,365.15,366.75,70232.0,357.3261,357.7642,355.5442,357.1021,70232.0
2021-03-25 11:30:00,367.09,368.91,365.79,368.83,35581.0,357.4332,359.2053,356.1674,359.1274,35581.0
2021-03-25 12:00:00,368.8,370.06,368.13,369.73,52254.0,359.0982,360.3251,358.4458,360.0037,52254.0
2021-03-25 12:30:00,369.86,370.93,368.82,369.31,46446.0,360.1303,361.1722,359.1177,359.5948,46446.0
2021-03-25 13:00:00,369.38,370.58,367.14,368.98,41501.0,359.6629,360.8314,357.4819,359.2735,41501.0
2021-03-25 13:30:00,369.31,370.13,368.23,368.23,35910.0,359.5948,360.3932,358.5432,358.5432,35910.0
2021-03-25 14:00:00,368.16,368.46,366.91,366.92,30682.0,358.475,358.7671,357.2579,357.2677,30682.0
2021-03-25 14:30:00,366.85,371.26,366.81,371.2,25202.0,357.1995,361.4935,357.1605,361.4351,25202.0
2021-03-25 15:00:00,371.2,372.6,370.84,371.71,37437.0,361.4351,362.7982,361.0845,361.9316,37437.0
2021-03-25 15:30:00,371.65,374.41,371.5,372.21,177177.0,361.8732,364.5606,361.7272,362.4185,177177.0
2021-03-26 09:30:00,369.0,374.12,368.74,373.67,78072.0,359.2929,364.2782,359.0398,363.8401,78072.0
2021-03-26 10:00:00,373.85,374.27,372.35,374.2,63701.0,364.0153,364.4243,362.5548,364.3561,63701.0
2021-03-26 10:30:00,374.08,374.38,370.24,370.27,77312.0,364.2393,364.5314,360.5003,360.5295,77312.0
2021-03-26 11:00:00,370.61,371.27,368.37,368.93,72113.0,360.8606,361.5032,358.6795,359.2248,72113.0
2021-03-26 11:30:00,368.9,371.18,368.9,370.66,71221.0,359.1956,361.4156,359.1956,360.9093,71221.0
2021-03-26 12:00:00,370.68,370.81,369.7,370.27,71041.0,360.9287,361.0553,359.9745,360.5295,71041.0
2021-03-26 12:30:00,370.4,373.03,370.1,371.98,54381.0,360.6561,363.2169,360.364,362.1945,54381.0
2021-03-26 13:00:00,372.2,373.32,371.39,373.14,83751.0,362.4088,363.4993,361.6201,363.324,83751.0
2021-03-26 13:30:00,373.23,373.53,370.67,371.97,55898.0,363.4117,363.7038,360.919,362.1848,55898.0
2021-03-26 14:00:00,371.83,372.12,369.03,371.01,103730.0,362.0485,362.3309,359.3221,361.2501,103730.0
2021-03-26 14:30:00,371.06,371.47,367.94,370.14,125413.0,361.2987,361.698,358.2608,360.4029,125413.0
2021-03-26 15:00:00,370.07,371.91,369.19,371.86,130643.0,360.3348,362.1264,359.4779,362.0777,130643.0
2021-03-26 15:30:00,371.8,377.05,371.77,376.95,320680.0,362.0193,367.1312,361.9901,367.0338,320680.0
2021-03-29 09:30:00,377.64,379.69,372.71,372.73,97026.0,367.7056,369.7017,362.9053,362.9248,97026.0
2021-03-29 10:00:00,372.64,373.6,370.37,370.37,52009.0,362.8372,363.7719,360.6269,360.6269,52009.0
2021-03-29 10:30:00,370.38,371.94,369.67,370.49,66715.0,360.6366,362.1556,359.9453,360.7437,66715.0
2021-03-29 11:00:00,370.27,371.62,369.67,370.41,43854.0,360.5295,361.844,359.9453,360.6658,43854.0
2021-03-29 11:30:00,370.23,371.27,369.82,370.14,63583.0,360.4906,361.5032,360.0914,360.4029,63583.0
2021-03-29 12:00:00,370.23,370.91,369.34,370.85,65331.0,360.4906,361.1527,359.624,361.0943,65331.0
2021-03-29 12:30:00,370.7,376.82,370.52,376.55,62218.0,360.9482,366.9072,360.7729,366.6443,62218.0
2021-03-29 13:00:00,376.84,377.22,375.6,375.6,45657.0,366.9267,367.2967,365.7193,365.7193,45657.0
2021-03-29 13:30:00,375.65,377.59,375.12,376.0,33132.0,365.768,367.657,365.2519,366.1088,33132.0
2021-03-29 14:00:00,375.89,375.89,373.87,374.15,36352.0,366.0017,366.0017,364.0348,364.3075,36352.0
2021-03-29 14:30:00,373.94,373.95,371.61,372.43,57042.0,364.103,364.1127,361.8343,362.6327,57042.0
2021-03-29 15:00:00,372.64,375.42,372.57,375.14,45421.0,362.8372,365.544,362.769,365.2714,45421.0
2021-03-29 15:30:00,375.2,376.37,374.11,374.43,188530.0,365.3298,366.4691,364.2685,364.5801,188530.0
2021-03-30 09:30:00,371.08,372.18,369.04,371.68,52184.0,361.3182,362.3893,359.3319,361.9024,52184.0
2021-03-30 10:00:00,371.61,371.61,368.74,370.25,29569.0,361.8343,361.8343,359.0398,360.5101,29569.0
2021-03-30 10:30:00,370.25,374.7,370.0,374.63,26343.0,360.5101,364.843,360.2666,364.7748,26343.0
2021-03-30 11:00:00,374.58,375.47,372.82,373.96,31272.0,364.7261,365.5927,363.0124,364.1225,31272.0
2021-03-30 11:30:00,374.05,375.64,373.94,374.67,29807.0,364.2101,365.7583,364.103,364.8138,29807.0
2021-03-30 12:00:00,374.84,375.47,373.57,374.8,18658.0,364.9793,365.5927,363.7427,364.9404,18658.0
2021-03-30 12:30:00,374.71,375.24,374.33,374.87,15232.0,364.8527,365.3688,364.4827,365.0085,15232.0
2021-03-30 13:00:00,374.58,375.89,373.79,375.6,19043.0,364.7261,366.0017,363.9569,365.7193,19043.0
2021-03-30 13:30:00,375.64,375.82,374.75,374.9,18101.0,365.7583,365.9335,364.8917,365.0377,18101.0
2021-03-30 14:00:00,374.91,375.41,374.4,374.86,19772.0,365.0475,365.5343,364.5509,364.9988,19772.0
2021-03-30 14:30:00,374.96,376.12,374.83,375.86,25752.0,365.0961,366.2256,364.9696,365.9725,25752.0
2021-03-30 15:00:00,375.96,375.96,374.33,374.38,33129.0,366.0698,366.0698,364.4827,364.5314,33129.0
2021-03-30 15:30:00,374.54,375.32,372.01,373.66,156655.0,364.6872,365.4467,362.2238,363.8303,156655.0
2021-03-31 09:30:00,378.07,382.97,376.46,382.62,61299.0,368.1243,372.8954,366.5567,372.5546,61299.0
2021-03-31 10:00:00,382.72,385.36,382.72,384.01,55327.0,372.652,375.2226,372.652,373.9081,55327.0
2021-03-31 10:30:00,384.1,386.0,383.35,383.93,27975.0,373.9957,375.8457,373.2654,373.8302,27975.0
2021-03-31 11:00:00,384.09,384.47,383.09,383.92,24127.0,373.986,374.356,373.0123,373.8204,24127.0
2021-03-31 11:30:00,384.55,385.06,382.8,383.35,66212.0,374.4339,374.9305,372.7299,373.2654,66212.0
2021-03-31 12:00:00,383.24,384.75,383.07,383.55,25478.0,373.1583,374.6286,372.9928,373.4602,25478.0
2021-03-31 12:30:00,383.58,384.06,383.0,383.46,22314.0,373.4894,373.9568,372.9246,373.3725,22314.0
2021-03-31 13:00:00,383.38,384.16,382.78,384.05,33724.0,373.2946,374.0541,372.7104,373.947,33724.0
2021-03-31 13:30:00,384.19,384.24,382.63,383.23,20639.0,374.0833,374.132,372.5644,373.1486,20639.0
2021-03-31 14:00:00,383.46,383.46,382.29,382.81,15138.0,373.3725,373.3725,372.2333,372.7396,15138.0
2021-03-31 14:30:00,382.92,383.14,381.42,382.65,40008.0,372.8468,373.061,371.3862,372.5839,40008.0
2021-03-31 15:00:00,382.78,384.29,382.76,382.95,40910.0,372.7104,374.1807,372.691,372.876,40910.0
2021-03-31 15:30:00,383.1,384.09,382.15,383.06,235311.0,373.022,373.986,372.097,372.9831,235311.0
2021-04-01 09:30:00,388.92,395.38,388.49,395.33,76704.0,378.6889,384.979,378.2702,384.9303,76704.0
2021-04-01 10:00:00,395.4,396.62,393.89,395.91,31428.0,384.9984,386.1864,383.5282,385.495,31428.0
2021-04-01 10:30:00,396.28,397.41,394.69,395.12,32976.0,385.8553,386.9556,384.3071,384.7258,32976.0
2021-04-01 11:00:00,395.12,395.49,392.77,392.96,30846.0,384.7258,385.0861,382.4376,382.6226,30846.0
2021-04-01 11:30:00,392.91,393.44,391.93,393.09,31693.0,382.5739,383.09,381.6197,382.7492,31693.0
2021-04-01 12:00:00,393.27,393.87,392.1,393.27,27217.0,382.9245,383.5087,381.7853,382.9245,27217.0
2021-04-01 12:30:00,393.08,393.42,392.33,393.27,18426.0,382.7395,383.0705,382.0092,382.9245,18426.0
2021-04-01 13:00:00,393.44,393.49,391.64,391.65,18325.0,383.09,383.1387,381.3374,381.3471,18325.0
2021-04-01 13:30:00,391.59,393.59,391.59,392.9,23919.0,381.2887,383.2361,381.2887,382.5642,23919.0
2021-04-01 14:00:00,392.98,393.58,392.61,393.0,21275.0,382.6421,383.2263,382.2818,382.6616,21275.0
2021-04-01 14:30:00,392.85,393.97,392.11,393.58,25250.0,382.5155,383.6061,381.795,383.2263,25250.0
2021-04-01 15:00:00,393.41,394.06,392.84,393.92,39550.0,383.0608,383.6937,382.5058,383.5574,39550.0
2021-04-01 15:30:00,393.95,395.82,393.3,395.23,192619.0,383.5866,385.4074,382.9537,384.8329,192619.0
2021-04-05 09:30:00,397.45,399.49,396.38,398.75,32768.0,386.9945,388.9809,385.9527,388.2603,32768.0
2021-04-05 10:00:00,399.27,400.59,398.68,399.6,34912.0,388.7666,390.0519,388.1922,389.088,34912.0
2021-04-05 10:30:00,399.72,400.5,399.38,399.59,44092.0,389.2048,389.9643,388.8737,389.0782,44092.0
2021-04-05 11:00:00,399.79,400.09,398.96,399.86,33128.0,389.273,389.5651,388.4648,389.3411,33128.0
2021-04-05 11:30:00,399.66,400.5,399.47,400.06,38739.0,389.1464,389.9643,388.9614,389.5359,38739.0
2021-04-05 12:00:00,400.08,400.19,399.4,399.93,40151.0,389.5553,389.6624,388.8932,389.4093,40151.0
2021-04-05 12:30:00,399.96,401.45,399.6,401.45,66194.0,389.4385,390.8893,389.088,390.8893,66194.0
2021-04-05 13:00:00,401.46,401.55,400.18,400.34,32146.0,390.899,390.9867,389.6527,389.8085,32146.0
2021-04-05 13:30:00,400.65,401.26,399.97,401.25,41390.0,390.1103,390.7043,389.4482,390.6946,41390.0
2021-04-05 14:00:00,401.26,401.29,400.72,401.03,22901.0,390.7043,390.7335,390.1785,390.4803,22901.0
2021-04-05 14:30:00,401.07,401.33,400.4,400.76,33705.0,390.5193,390.7724,389.8669,390.2174,33705.0
2021-04-05 15:00:00,400.75,401.02,399.47,400.92,71363.0,390.2077,390.4706,388.9614,390.3732,71363.0
2021-04-05 15:30:00,400.8,402.89,400.42,402.15,158885.0,390.2564,392.2914,389.8864,391.5709,158885.0
2021-04-06 09:30:00,399.59,401.3,396.85,400.95,52599.0,389.0782,390.7432,386.4103,390.4024,52599.0
2021-04-06 10:00:00,400.99,401.26,399.14,400.4,25359.0,390.4414,390.7043,388.6401,389.8669,25359.0
2021-04-06 10:30:00,400.39,402.87,399.8,402.87,38652.0,389.8572,392.2719,389.2827,392.2719,38652.0
2021-04-06 11:00:00,402.74,405.0,402.53,403.71,22756.0,392.1454,394.3459,391.9409,393.0898,22756.0
2021-04-06 11:30:00,404.0,404.8,403.52,404.65,17198.0,393.3722,394.1512,392.9048,394.0051,17198.0
2021-04-06 12:00:00,404.69,404.7,402.7,402.87,21723.0,394.0441,394.0538,392.1064,392.2719,21723.0
2021-04-06 12:30:00,402.73,403.48,402.25,402.88,19793.0,392.1356,392.8659,391.6682,392.2817,19793.0
2021-04-06 13:00:00,403.04,403.05,400.39,400.72,32890.0,392.4375,392.4472,389.8572,390.1785,32890.0
2021-04-06 13:30:00,400.83,402.25,400.83,401.88,9802.0,390.2856,391.6682,390.2856,391.308,9802.0
2021-04-06 14:00:00,402.06,403.33,401.88,403.19,10628.0,391.4832,392.7198,391.308,392.5835,10628.0
2021-04-06 14:30:00,403.26,403.45,402.32,403.05,18220.0,392.6517,392.8367,391.7364,392.4472,18220.0
2021-04-06 15:00:00,403.09,403.19,401.52,402.06,22579.0,392.4862,392.5835,390.9575,391.4832,22579.0
2021-04-06 15:30:00,402.22,402.56,399.84,401.42,71535.0,391.639,391.9701,389.3216,390.8601,71535.0
2021-04-07 09:30:00,400.16,402.42,399.02,401.34,42320.0,389.6332,391.8338,388.5232,390.7822,42320.0
2021-04-07 10:00:00,401.31,402.76,401.07,402.58,21171.0,390.753,392.1648,390.5193,391.9896,21171.0
2021-04-07 10:30:00,402.7,403.12,400.93,401.33,18203.0,392.1064,392.5154,390.383,390.7724,18203.0
2021-04-07 11:00:00,401.33,402.33,401.12,401.12,27706.0,390.7724,391.7461,390.568,390.568,27706.0
2021-04-07 11:30:00,400.98,401.75,400.4,401.66,15094.0,390.4317,391.1814,389.8669,391.0938,15094.0
2021-04-07 12:00:00,401.73,402.03,400.27,400.28,14119.0,391.1619,391.454,389.7403,389.7501,14119.0
2021-04-07 12:30:00,400.28,401.31,400.28,400.86,9548.0,389.7501,390.753,389.7501,390.3148,9548.0
2021-04-07 13:00:00,400.68,401.01,400.2,400.26,9298.0,390.1395,390.4609,389.6722,389.7306,9298.0
2021-04-07 13:30:00,400.38,401.7,400.28,401.38,11973.0,389.8474,391.1327,389.7501,390.8211,11973.0
2021-04-07 14:00:00,401.53,402.27,401.2,402.22,16652.0,390.9672,391.6877,390.6459,391.639,16652.0
2021-04-07 14:30:00,402.24,402.95,402.07,402.31,12887.0,391.6585,392.3498,391.493,391.7267,12887.0
2021-04-07 15:00:00,402.4,402.57,401.14,401.42,24620.0,391.8143,391.9798,390.5874,390.8601,24620.0
2021-04-07 15:30:00,401.48,402.66,400.7,400.93,99116.0,390.9185,392.0675,390.159,390.383,99116.0
2021-04-08 09:30:00,403.54,408.85,402.9,407.59,69848.0,392.9243,398.0946,392.3011,396.8678,69848.0
2021-04-08 10:00:00,407.01,408.26,405.47,408.26,27828.0,396.303,397.5201,394.8035,397.5201,27828.0
2021-04-08 10:30:00,408.25,410.79,408.02,409.48,67179.0,397.5104,399.9836,397.2865,398.7081,67179.0
2021-04-08 11:00:00,409.44,410.64,409.14,409.95,53871.0,398.6691,399.8375,398.377,399.1657,53871.0
2021-04-08 11:30:00,410.08,410.59,409.73,410.17,60286.0,399.2923,399.7889,398.9515,399.3799,60286.0
2021-04-08 12:00:00,410.19,410.58,409.77,410.4,22672.0,399.3994,399.7791,398.9904,399.6039,22672.0
2021-04-08 12:30:00,410.4,410.53,409.73,410.05,29675.0,399.6039,399.7304,398.9515,399.2631,29675.0
2021-04-08 13:00:00,410.05,410.3,409.27,409.94,23752.0,399.2631,399.5065,398.5036,399.156,23752.0
2021-04-08 13:30:00,410.02,410.5,409.27,410.18,26500.0,399.2338,399.7012,398.5036,399.3896,26500.0
2021-04-08 14:00:00,410.28,411.92,410.0,411.81,46489.0,399.487,401.0839,399.2144,400.9768,46489.0
2021-04-08 14:30:00,411.81,411.81,410.99,411.47,44601.0,400.9768,400.9768,400.1783,400.6457,44601.0
2021-04-08 15:00:00,411.3,411.37,409.87,410.23,40550.0,400.4802,400.5483,399.0878,399.4383,40550.0
2021-04-08 15:30:00,410.41,412.48,410.41,411.46,174415.0,399.6136,401.6291,399.6136,400.636,174415.0
2021-04-09 09:30:00,412.41,412.48,409.29,411.68,57456.0,402.1283,402.1966,399.0861,401.4165,57456.0
2021-04-09 10:00:00,411.63,413.56,411.33,412.66,41428.0,401.3677,403.2496,401.0752,402.3721,41428.0
2021-04-09 10:30:00,412.82,414.82,412.04,413.5,49116.0,402.5281,404.4782,401.7675,403.1911,49116.0
2021-04-09 11:00:00,413.83,414.94,413.06,413.59,63570.0,403.5129,404.5952,402.7621,403.2789,63570.0
2021-04-09 11:30:00,413.53,415.95,413.15,415.76,31821.0,403.2204,405.58,402.8499,405.3948,31821.0
2021-04-09 12:00:00,415.7,417.38,415.67,417.38,37157.0,405.3363,406.9744,405.307,406.9744,37157.0
2021-04-09 12:30:00,417.24,417.33,414.8,415.48,28814.0,406.8379,406.9256,404.4587,405.1218,28814.0
2021-04-09 13:00:00,415.59,415.93,414.7,415.29,13415.0,405.229,405.5605,404.3612,404.9365,13415.0
2021-04-09 13:30:00,415.15,415.92,415.13,415.54,17607.0,404.8,405.5508,404.7805,405.1803,17607.0
2021-04-09 14:00:00,415.56,416.91,415.31,416.08,23681.0,405.1998,406.5161,404.956,405.7068,23681.0
2021-04-09 14:30:00,415.99,416.26,415.77,415.89,17645.0,405.619,405.8823,405.4045,405.5215,17645.0
2021-04-09 15:00:00,415.94,416.24,414.77,416.15,25484.0,405.5703,405.8628,404.4295,405.7751,25484.0
2021-04-09 15:30:00,416.22,418.37,415.94,417.61,101328.0,405.8433,407.9397,405.5703,407.1987,101328.0
2021-04-12 09:30:00,415.53,416.23,412.48,415.0,77421.0,405.1705,405.8531,402.1966,404.6537,77421.0
2021-04-12 10:00:00,414.79,417.03,414.67,416.0,27468.0,404.449,406.6331,404.332,405.6288,27468.0
2021-04-12 10:30:00,415.93,416.7,414.87,416.04,18732.0,405.5605,406.3113,404.527,405.6678,18732.0
2021-04-12 11:00:00,416.04,416.9,415.87,415.87,28160.0,405.6678,406.5064,405.502,405.502,28160.0
2021-04-12 11:30:00,415.82,416.08,415.3,415.86,20816.0,405.4533,405.7068,404.9463,405.4923,20816.0
2021-04-12 12:00:00,416.03,416.64,415.21,416.48,20172.0,405.6581,406.2528,404.8585,406.0968,20172.0
2021-04-12 12:30:00,416.4,417.13,416.4,416.57,18108.0,406.0188,406.7306,406.0188,406.1846,18108.0
2021-04-12 13:00:00,416.75,417.12,416.22,416.49,18976.0,406.3601,406.7209,405.8433,406.1066,18976.0
2021-04-12 13:30:00,416.41,416.49,415.65,415.82,19495.0,406.0286,406.1066,405.2875,405.4533,19495.0
2021-04-12 14:00:00,415.93,416.6,415.6,415.74,14487.0,405.5605,406.2138,405.2388,405.3753,14487.0
2021-04-12 14:30:00,415.72,415.78,415.14,415.5,14378.0,405.3558,405.4143,404.7902,405.1413,14378.0
2021-04-12 15:00:00,415.42,415.81,414.84,415.08,29939.0,405.0633,405.4435,404.4977,404.7317,29939.0
2021-04-12 15:30:00,415.12,416.66,414.44,415.99,140108.0,404.7707,406.2723,404.1077,405.619,140108.0
2021-04-13 09:30:00,416.44,418.34,415.31,418.18,53568.0,406.0578,407.9105,404.956,407.7544,53568.0
2021-04-13 10:00:00,418.27,418.48,415.43,416.69,18961.0,407.8422,408.047,405.073,406.3016,18961.0
2021-04-13 10:30:00,416.96,417.1,415.4,416.84,22741.0,406.5649,406.7014,405.0438,406.4479,22741.0
2021-04-13 11:00:00,416.82,416.82,415.13,415.76,19431.0,406.4284,406.4284,404.7805,405.3948,19431.0
2021-04-13 11:30:00,415.66,415.83,414.31,415.53,12893.0,405.2973,405.463,403.9809,405.1705,12893.0
2021-04-13 12:00:00,415.78,416.59,415.64,415.85,28121.0,405.4143,406.2041,405.2778,405.4825,28121.0
2021-04-13 12:30:00,416.0,416.12,415.21,415.51,8790.0,405.6288,405.7458,404.8585,405.151,8790.0
2021-04-13 13:00:00,415.74,416.96,415.65,416.79,14131.0,405.3753,406.5649,405.2875,406.3991,14131.0
2021-04-13 13:30:00,416.9,417.24,416.7,417.15,10574.0,406.5064,406.8379,406.3113,406.7501,10574.0
2021-04-13 14:00:00,417.15,417.43,416.71,416.91,26974.0,406.7501,407.0231,406.3211,406.5161,26974.0
2021-04-13 14:30:00,417.04,418.71,416.92,418.71,17070.0,406.6429,408.2712,406.5259,408.2712,17070.0
2021-04-13 15:00:00,418.78,419.53,418.74,419.04,18598.0,408.3395,409.0708,408.3005,408.593,18598.0
2021-04-13 15:30:00,419.0,419.09,418.14,418.94,102472.0,408.554,408.6418,407.7154,408.4955,102472.0
2021-04-14 09:30:00,422.77,422.77,420.12,422.04,46279.0,412.23,412.23,409.6461,411.5182,46279.0
2021-04-14 10:00:00,422.18,422.47,419.27,419.27,13664.0,411.6547,411.9375,408.8173,408.8173,13664.0
2021-04-14 10:30:00,419.46,420.56,417.3,417.34,31965.0,409.0025,410.0751,406.8964,406.9354,31965.0
2021-04-14 11:00:00,417.42,417.83,414.66,414.71,30259.0,407.0134,407.4132,404.3222,404.371,30259.0
2021-04-14 11:30:00,414.76,415.34,413.87,415.24,24341.0,404.4197,404.9853,403.5519,404.8877,24341.0
2021-04-14 12:00:00,415.24,415.9,414.22,414.5,14416.0,404.8877,405.5313,403.8932,404.1662,14416.0
2021-04-14 12:30:00,414.68,415.99,414.43,415.81,21772.0,404.3417,405.619,404.0979,405.4435,21772.0
2021-04-14 13:00:00,415.81,416.08,415.43,415.92,23760.0,405.4435,405.7068,405.073,405.5508,23760.0
2021-04-14 13:30:00,415.59,415.7,413.49,413.49,24388.0,405.229,405.3363,403.1814,403.1814,24388.0
2021-04-14 14:00:00,413.31,414.0,412.4,413.42,31625.0,403.0059,403.6787,402.1185,403.1131,31625.0
2021-04-14 14:30:00,413.63,413.83,411.47,411.58,22998.0,403.3179,403.5129,401.2117,401.319,22998.0
2021-04-14 15:00:00,411.56,413.31,411.15,413.29,24164.0,401.2995,403.0059,400.8997,402.9864,24164.0
2021-04-14 15:30:00,413.29,413.45,410.44,411.72,119593.0,402.9864,403.1424,400.2074,401.4555,119593.0
2021-04-15 09:30:00,414.66,415.82,413.17,415.01,124085.0,404.3222,405.4533,402.8694,404.6635,124085.0
2021-04-15 10:00:00,415.04,415.55,413.97,415.55,37043.0,404.6927,405.19,403.6494,405.19,37043.0
2021-04-15 10:30:00,415.5,416.61,415.41,416.61,73100.0,405.1413,406.2236,405.0535,406.2236,73100.0
2021-04-15 11:00:00,416.59,418.09,416.0,416.05,38898.0,406.2041,407.6667,405.6288,405.6776,38898.0
2021-04-15 11:30:00,415.89,416.26,414.98,415.21,21666.0,405.5215,405.8823,404.6342,404.8585,21666.0
2021-04-15 12:00:00,415.41,416.73,415.07,416.36,14420.0,405.0535,406.3406,404.722,405.9798,14420.0
2021-04-15 12:30:00,416.45,417.61,416.45,417.61,11590.0,406.0676,407.1987,406.0676,407.1987,11590.0
2021-04-15 13:00:00,417.56,417.61,416.38,417.01,10962.0,407.1499,407.1987,405.9993,406.6136,10962.0
2021-04-15 13:30:00,417.35,417.9,417.35,417.8,8539.0,406.9451,407.4814,406.9451,407.3839,8539.0
2021-04-15 14:00:00,417.65,417.97,417.03,417.75,11190.0,407.2377,407.5497,406.6331,407.3352,11190.0
2021-04-15 14:30:00,417.71,418.03,417.33,417.91,23933.0,407.2962,407.6082,406.9256,407.4912,23933.0
2021-04-15 15:00:00,417.95,418.08,416.5,416.89,16638.0,407.5302,407.6569,406.1163,406.4966,16638.0
2021-04-15 15:30:00,416.96,418.35,416.82,417.43,62969.0,406.5649,407.9202,406.4284,407.0231,62969.0
2021-04-16 09:30:00,419.18,420.18,415.42,416.02,101816.0,408.7295,409.7046,405.0633,405.6483,101816.0
2021-04-16 10:00:00,415.98,417.82,415.56,415.69,15354.0,405.6093,407.4034,405.1998,405.3265,15354.0
2021-04-16 10:30:00,415.48,415.99,414.39,415.05,18627.0,405.1218,405.619,404.0589,404.7025,18627.0
2021-04-16 11:00:00,415.0,415.42,414.27,414.63,12031.0,404.6537,405.0633,403.9419,404.293,12031.0
2021-04-16 11:30:00,414.65,415.73,414.42,415.73,11145.0,404.3125,405.3655,404.0882,405.3655,11145.0
2021-04-16 12:00:00,415.9,417.4,415.9,416.81,11281.0,405.5313,406.9939,405.5313,406.4186,11281.0
2021-04-16 12:30:00,416.76,416.87,416.35,416.74,7020.0,406.3699,406.4771,405.9701,406.3503,7020.0
2021-04-16 13:00:00,416.73,416.84,415.99,415.99,8288.0,406.3406,406.4479,405.619,405.619,8288.0
2021-04-16 13:30:00,416.03,416.44,415.75,415.76,7800.0,405.6581,406.0578,405.385,405.3948,7800.0
2021-04-16 14:00:00,415.8,416.38,415.28,415.39,18044.0,405.4338,405.9993,404.9267,405.034,18044.0
2021-04-16 14:30:00,415.5,415.54,414.79,415.16,21140.0,405.1413,405.1803,404.449,404.8097,21140.0
2021-04-16 15:00:00,415.14,416.09,415.14,415.92,16565.0,404.7902,405.7166,404.7902,405.5508,16565.0
2021-04-16 15:30:00,415.72,416.51,415.32,415.82,55676.0,405.3558,406.1261,404.9658,405.4533,55676.0
2021-04-19 09:30:00,415.82,417.0,412.42,412.8,54350.0,405.4533,406.6039,402.1381,402.5086,54350.0
2021-04-19 10:00:00,412.8,412.92,408.65,409.95,33945.0,402.5086,402.6256,398.462,399.7296,33945.0
2021-04-19 10:30:00,409.7,409.7,407.09,408.98,18148.0,399.4859,399.4859,396.9409,398.7838,18148.0
2021-04-19 11:00:00,408.89,409.18,406.87,407.05,24685.0,398.6961,398.9788,396.7264,396.9019,24685.0
2021-04-19 11:30:00,407.01,407.06,404.66,405.63,52788.0,396.8629,396.9117,394.5715,395.5173,52788.0
2021-04-19 12:00:00,405.66,405.66,403.31,403.51,20416.0,395.5466,395.5466,393.2552,393.4502,20416.0
2021-04-19 12:30:00,403.08,403.25,401.21,401.47,45950.0,393.0309,393.1967,391.2075,391.461,45950.0
2021-04-19 13:00:00,401.47,403.38,401.29,401.8,37030.0,391.461,393.3234,391.2855,391.7828,37030.0
2021-04-19 13:30:00,401.64,403.07,401.62,402.68,34446.0,391.6268,393.0212,391.6073,392.6409,34446.0
2021-04-19 14:00:00,402.63,403.27,401.73,402.96,13005.0,392.5921,393.2162,391.7146,392.9139,13005.0
2021-04-19 14:30:00,402.77,403.4,401.31,403.04,18121.0,392.7286,393.3429,391.305,392.9919,18121.0
2021-04-19 15:00:00,403.16,403.21,401.87,402.27,45085.0,393.1089,393.1577,391.8511,392.2411,45085.0
2021-04-19 15:30:00,402.27,403.53,400.97,402.28,184933.0,392.2411,393.4697,390.9735,392.2508,184933.0
2021-04-20 09:30:00,401.03,403.44,399.75,402.15,30032.0,391.032,393.3819,389.7839,392.1241,30032.0
2021-04-20 10:00:00,402.22,403.14,401.54,402.75,26357.0,392.1923,393.0894,391.5293,392.7091,26357.0
2021-04-20 10:30:00,402.63,403.14,399.74,400.66,33634.0,392.5921,393.0894,389.7742,390.6712,33634.0
2021-04-20 11:00:00,400.53,401.94,399.24,400.24,31455.0,390.5445,391.9193,389.2866,390.2617,31455.0
2021-04-20 11:30:00,400.24,402.19,399.53,401.77,28483.0,390.2617,392.1631,389.5694,391.7536,28483.0
2021-04-20 12:00:00,401.6,402.8,401.53,402.49,22827.0,391.5878,392.7579,391.5195,392.4556,22827.0
2021-04-20 12:30:00,402.44,403.02,401.98,402.96,27615.0,392.4069,392.9724,391.9583,392.9139,27615.0
2021-04-20 13:00:00,402.88,403.8,402.84,403.32,32535.0,392.8359,393.733,392.7969,393.2649,32535.0
2021-04-20 13:30:00,403.35,405.09,403.33,404.9,35414.0,393.2942,394.9908,393.2747,394.8055,35414.0
2021-04-20 14:00:00,405.02,405.06,403.86,403.86,38181.0,394.9225,394.9615,393.7915,393.7915,38181.0
2021-04-20 14:30:00,403.84,404.36,403.25,403.46,33484.0,393.772,394.279,393.1967,393.4014,33484.0
2021-04-20 15:00:00,403.91,405.79,403.91,405.09,50359.0,393.8402,395.6733,393.8402,394.9908,50359.0
2021-04-20 15:30:00,405.09,406.93,405.02,405.38,145147.0,394.9908,396.7849,394.9225,395.2736,145147.0
2021-04-21 09:30:00,406.32,408.43,401.98,408.43,59472.0,396.1901,398.2475,391.9583,398.2475,59472.0
2021-04-21 10:00:00,408.11,408.8,406.39,408.58,27034.0,397.9355,398.6083,396.2584,398.3938,27034.0
2021-04-21 10:30:00,408.37,408.52,405.92,407.19,21292.0,398.189,398.3353,395.8001,397.0384,21292.0
2021-04-21 11:00:00,407.29,409.77,406.96,409.2,22169.0,397.1359,399.5541,396.8142,398.9983,22169.0
2021-04-21 11:30:00,409.28,409.64,408.3,408.94,24506.0,399.0763,399.4274,398.1208,398.7448,24506.0
2021-04-21 12:00:00,408.9,409.3,408.27,408.3,14551.0,398.7058,399.0958,398.0915,398.1208,14551.0
2021-04-21 12:30:00,408.34,408.98,408.25,408.94,21754.0,398.1598,398.7838,398.072,398.7448,21754.0
2021-04-21 13:00:00,408.98,409.53,408.98,409.0,20311.0,398.7838,399.3201,398.7838,398.8033,20311.0
2021-04-21 13:30:00,409.11,409.42,408.72,409.0,17922.0,398.9106,399.2128,398.5303,398.8033,17922.0
2021-04-21 14:00:00,409.08,409.12,407.44,407.96,28191.0,398.8813,398.9203,397.2822,397.7892,28191.0
2021-04-21 14:30:00,407.99,408.23,407.31,407.99,18892.0,397.8185,398.0525,397.1554,397.8185,18892.0
2021-04-21 15:00:00,408.0,408.13,407.28,407.62,29760.0,397.8282,397.955,397.1262,397.4577,29760.0
2021-04-21 15:30:00,407.68,409.78,407.45,408.93,107979.0,397.5162,399.5639,397.292,398.7351,107979.0
2021-04-22 09:30:00,407.42,408.93,404.66,408.6,44376.0,397.2627,398.7351,394.5715,398.4133,44376.0
2021-04-22 10:00:00,408.25,408.81,406.21,408.8,33243.0,398.072,398.6181,396.0829,398.6083,33243.0
2021-04-22 10:30:00,408.73,411.23,408.73,411.19,25286.0,398.54,400.9777,398.54,400.9387,25286.0
2021-04-22 11:00:00,411.51,411.51,409.21,409.23,26484.0,401.2507,401.2507,399.0081,399.0276,26484.0
2021-04-22 11:30:00,408.92,410.15,408.73,409.06,15656.0,398.7253,399.9246,398.54,398.8618,15656.0
2021-04-22 12:00:00,409.21,410.04,408.63,409.67,10490.0,399.0081,399.8174,398.4425,399.4566,10490.0
2021-04-22 12:30:00,409.99,410.42,409.67,410.29,14591.0,399.7686,400.1879,399.4566,400.0612,14591.0
2021-04-22 13:00:00,410.33,410.69,406.75,408.25,25287.0,400.1002,400.4512,396.6094,398.072,25287.0
2021-04-22 13:30:00,408.48,408.76,404.79,405.17,16293.0,398.2963,398.5693,394.6983,395.0688,16293.0
2021-04-22 14:00:00,405.1,408.02,404.23,408.02,22155.0,395.0005,397.8477,394.1522,397.8477,22155.0
2021-04-22 14:30:00,407.68,408.03,407.01,407.43,15714.0,397.5162,397.8575,396.8629,397.2725,15714.0
2021-04-22 15:00:00,407.56,408.2,406.09,406.55,14718.0,397.3992,398.0233,395.9659,396.4144,14718.0
2021-04-22 15:30:00,406.55,407.49,406.19,406.86,56096.0,396.4144,397.331,396.0634,396.7167,56096.0
2021-04-23 09:30:00,409.19,413.57,408.43,412.52,37419.0,398.9886,403.2594,398.2475,402.2356,37419.0
2021-04-23 10:00:00,412.51,414.24,412.1,412.36,24180.0,402.2258,403.9127,401.826,402.0795,24180.0
2021-04-23 10:30:00,412.6,413.5,411.39,411.97,34752.0,402.3136,403.1911,401.1337,401.6993,34752.0
2021-04-23 11:00:00,412.01,413.73,411.42,413.06,30965.0,401.7383,403.4154,401.163,402.7621,30965.0
2021-04-23 11:30:00,413.18,414.0,412.97,413.33,18537.0,402.8791,403.6787,402.6743,403.0254,18537.0
2021-04-23 12:00:00,413.42,413.74,412.13,412.75,77575.0,403.1131,403.4251,401.8553,402.4598,77575.0
2021-04-23 12:30:00,412.77,414.95,412.77,414.2,12262.0,402.4793,404.605,402.4793,403.8737,12262.0
2021-04-23 13:00:00,414.44,415.34,414.34,415.31,19229.0,404.1077,404.9853,404.0102,404.956,19229.0
2021-04-23 13:30:00,415.37,415.42,414.63,414.71,11118.0,405.0145,405.0633,404.293,404.371,11118.0
2021-04-23 14:00:00,414.8,415.16,414.4,414.81,10546.0,404.4587,404.8097,404.0687,404.4685,10546.0
2021-04-23 14:30:00,414.92,415.56,414.6,415.08,9562.0,404.5757,405.1998,404.2637,404.7317,9562.0
2021-04-23 15:00:00,415.08,415.9,414.8,415.59,19337.0,404.7317,405.5313,404.4587,405.229,19337.0
2021-04-23 15:30:00,415.59,416.2,414.71,414.89,108557.0,405.229,405.8238,404.371,404.5465,108557.0
2021-04-26 09:30:00,414.44,416.0,410.9,413.86,42675.0,404.1077,405.6288,400.6559,403.5422,42675.0
2021-04-26 10:00:00,413.85,415.58,413.73,415.35,20265.0,403.5324,405.2193,403.4154,404.995,20265.0
2021-04-26 10:30:00,415.69,416.52,414.78,416.09,21577.0,405.3265,406.1358,404.4392,405.7166,21577.0
2021-04-26 11:00:00,415.93,417.74,415.92,417.27,22126.0,405.5605,407.3254,405.5508,406.8671,22126.0
2021-04-26 11:30:00,417.32,417.54,416.58,416.74,15662.0,406.9159,407.1304,406.1943,406.3503,15662.0
2021-04-26 12:00:00,416.73,416.73,415.72,416.5,9820.0,406.3406,406.3406,405.3558,406.1163,9820.0
2021-04-26 12:30:00,416.64,416.98,416.52,416.79,10161.0,406.2528,406.5844,406.1358,406.3991,10161.0
2021-04-26 13:00:00,416.77,416.86,416.06,416.32,10182.0,406.3796,406.4674,405.6873,405.9408,10182.0
2021-04-26 13:30:00,416.49,417.0,416.21,416.7,7540.0,406.1066,406.6039,405.8336,406.3113,7540.0
2021-04-26 14:00:00,416.85,417.0,416.62,416.96,8094.0,406.4576,406.6039,406.2333,406.5649,8094.0
2021-04-26 14:30:00,416.82,417.2,416.54,416.86,14098.0,406.4284,406.7989,406.1553,406.4674,14098.0
2021-04-26 15:00:00,416.85,417.68,416.43,416.83,25889.0,406.4576,407.2669,406.0481,406.4381,25889.0
2021-04-26 15:30:00,416.67,418.68,416.49,418.43,99501.0,406.2821,408.242,406.1066,407.9982,99501.0
2021-04-27 09:30:00,420.45,420.89,415.73,416.08,35859.0,409.9679,410.3969,405.3655,405.7068,35859.0
2021-04-27 10:00:00,416.22,417.13,414.0,417.13,22476.0,405.8433,406.7306,403.6787,406.7306,22476.0
2021-04-27 10:30:00,417.03,417.32,414.56,415.86,13204.0,406.6331,406.9159,404.2247,405.4923,13204.0
2021-04-27 11:00:00,415.81,416.73,415.48,416.37,10540.0,405.4435,406.3406,405.1218,405.9896,10540.0
2021-04-27 11:30:00,416.52,416.57,415.06,416.22,13505.0,406.1358,406.1846,404.7122,405.8433,13505.0
2021-04-27 12:00:00,416.24,417.36,416.0,417.36,11453.0,405.8628,406.9549,405.6288,406.9549,11453.0
2021-04-27 12:30:00,417.36,417.45,416.44,416.81,9204.0,406.9549,407.0426,406.0578,406.4186,9204.0
2021-04-27 13:00:00,416.53,416.93,415.67,415.67,12362.0,406.1456,406.5356,405.307,405.307,12362.0
2021-04-27 13:30:00,415.55,415.92,415.38,415.6,6808.0,405.19,405.5508,405.0243,405.2388,6808.0
2021-04-27 14:00:00,415.45,416.23,414.9,416.09,13655.0,405.0925,405.8531,404.5562,405.7166,13655.0
2021-04-27 14:30:00,416.15,416.15,415.45,415.8,10871.0,405.7751,405.7751,405.0925,405.4338,10871.0
2021-04-27 15:00:00,415.64,415.64,414.64,415.38,26498.0,405.2778,405.2778,404.3027,405.0243,26498.0
2021-04-27 15:30:00,415.38,417.14,415.35,415.92,75947.0,405.0243,406.7404,404.995,405.5508,75947.0
2021-04-28 09:30:00,415.29,416.65,411.4,416.28,26718.0,404.9365,406.2626,401.1435,405.9018,26718.0
2021-04-28 10:00:00,416.48,417.37,415.52,415.99,16964.0,406.0968,406.9646,405.1608,405.619,16964.0
2021-04-28 10:30:00,416.2,416.23,414.55,415.93,22690.0,405.8238,405.8531,404.2149,405.5605,22690.0
2021-04-28 11:00:00,415.96,416.26,415.02,416.0,14030.0,405.5898,405.8823,404.6732,405.6288,14030.0
2021-04-28 11:30:00,415.98,416.27,415.11,415.32,15129.0,405.6093,405.8921,404.761,404.9658,15129.0
2021-04-28 12:00:00,415.11,415.59,414.89,415.15,14042.0,404.761,405.229,404.5465,404.8,14042.0
2021-04-28 12:30:00,415.09,416.49,415.09,415.77,8690.0,404.7415,406.1066,404.7415,405.4045,8690.0
2021-04-28 13:00:00,415.76,416.1,415.2,415.96,11736.0,405.3948,405.7263,404.8487,405.5898,11736.0
2021-04-28 13:30:00,415.97,416.11,414.81,415.03,8338.0,405.5995,405.7361,404.4685,404.683,8338.0
2021-04-28 14:00:00,415.03,416.63,414.59,415.65,20083.0,404.683,406.2431,404.254,405.2875,20083.0
2021-04-28 14:30:00,415.44,417.46,414.98,417.18,12822.0,405.0828,407.0524,404.6342,406.7794,12822.0
2021-04-28 15:00:00,417.06,417.25,415.33,416.2,10527.0,406.6624,406.8476,404.9755,405.8238,10527.0
2021-04-28 15:30:00,416.14,416.26,414.97,416.0,59794.0,405.7653,405.8823,404.6245,405.6288,59794.0
2021-04-29 09:30:00,417.2,418.1,415.12,415.47,35294.0,406.7989,407.6764,404.7707,405.112,35294.0
2021-04-29 10:00:00,415.55,416.75,414.13,415.03,15889.0,405.19,406.3601,403.8054,404.683,15889.0
2021-04-29 10:30:00,415.02,415.25,413.39,415.25,16706.0,404.6732,404.8975,403.0839,404.8975,16706.0
2021-04-29 11:00:00,415.37,415.69,414.31,414.31,19503.0,405.0145,405.3265,403.9809,403.9809,19503.0
2021-04-29 11:30:00,414.33,414.97,412.85,413.16,9104.0,404.0004,404.6245,402.5573,402.8596,9104.0
2021-04-29 12:00:00,413.03,413.03,411.56,412.67,13639.0,402.7328,402.7328,401.2995,402.3818,13639.0
2021-04-29 12:30:00,412.38,414.29,412.38,414.1,16862.0,402.099,403.9614,402.099,403.7762,16862.0
2021-04-29 13:00:00,414.05,415.17,413.85,414.85,13738.0,403.7274,404.8195,403.5324,404.5075,13738.0
2021-04-29 13:30:00,414.85,415.51,413.94,415.16,11694.0,404.5075,405.151,403.6202,404.8097,11694.0
2021-04-29 14:00:00,415.27,415.58,414.88,415.03,18060.0,404.917,405.2193,404.5367,404.683,18060.0
2021-04-29 14:30:00,415.11,416.55,415.11,416.5,13376.0,404.761,406.1651,404.761,406.1163,13376.0
2021-04-29 15:00:00,416.4,416.7,415.42,415.64,24159.0,406.0188,406.3113,405.0633,405.2778,24159.0
2021-04-29 15:30:00,415.57,416.93,415.45,416.15,66660.0,405.2095,406.5356,405.0925,405.7751,66660.0
2021-04-30 09:30:00,413.31,415.61,411.61,414.43,36912.0,403.0059,405.2485,401.3482,404.0979,36912.0
2021-04-30 10:00:00,414.48,416.99,413.36,416.99,29010.0,404.1467,406.5941,403.0546,406.5941,29010.0
2021-04-30 10:30:00,416.83,418.08,415.26,415.37,23465.0,406.4381,407.6569,404.9072,405.0145,23465.0
2021-04-30 11:00:00,415.49,415.76,413.61,413.73,18813.0,405.1315,405.3948,403.2984,403.4154,18813.0
2021-04-30 11:30:00,413.65,416.42,413.65,416.15,13808.0,403.3374,406.0383,403.3374,405.7751,13808.0
2021-04-30 12:00:00,416.33,416.98,415.82,415.99,10325.0,405.9506,406.5844,405.4533,405.619,10325.0
2021-04-30 12:30:00,416.05,416.06,414.36,414.52,13714.0,405.6776,405.6873,404.0297,404.1857,13714.0
2021-04-30 13:00:00,414.65,414.8,413.99,414.24,15732.0,404.3125,404.4587,403.6689,403.9127,15732.0
2021-04-30 13:30:00,414.24,414.57,411.75,411.75,14345.0,403.9127,404.2344,401.4848,401.4848,14345.0
2021-04-30 14:00:00,412.13,413.24,411.76,413.24,11392.0,401.8553,402.9376,401.4945,402.9376,11392.0
2021-04-30 14:30:00,413.15,414.16,413.14,413.76,11852.0,402.8499,403.8347,402.8401,403.4446,11852.0
2021-04-30 15:00:00,413.6,414.1,412.88,413.89,20272.0,403.2886,403.7762,402.5866,403.5714,20272.0
2021-04-30 15:30:00,413.92,414.22,411.63,412.15,213410.0,403.6007,403.8932,401.3677,401.8748,213410.0
2021-05-03 09:30:00,414.6,415.67,410.7,411.28,34259.0,404.2637,405.307,400.4609,401.0265,34259.0
2021-05-03 10:00:00,411.39,414.7,410.92,412.82,45669.0,401.1337,404.3612,400.6754,402.5281,45669.0
2021-05-03 10:30:00,412.79,414.14,410.79,411.0,20809.0,402.4988,403.8152,400.5487,400.7535,20809.0
2021-05-03 11:00:00,410.96,411.28,409.06,409.43,19490.0,400.7144,401.0265,398.8618,399.2226,19490.0
2021-05-03 11:30:00,409.43,410.4,409.41,410.12,12303.0,399.2226,400.1684,399.2031,399.8954,12303.0
2021-05-03 12:00:00,410.13,410.28,409.32,409.32,8147.0,399.9051,400.0514,399.1153,399.1153,8147.0
2021-05-03 12:30:00,409.26,409.96,409.0,409.96,12742.0,399.0568,399.7394,398.8033,399.7394,12742.0
2021-05-03 13:00:00,410.13,410.6,409.63,409.63,9323.0,399.9051,400.3634,399.4176,399.4176,9323.0
2021-05-03 13:30:00,409.6,410.91,409.47,410.83,18446.0,399.3884,400.6657,399.2616,400.5877,18446.0
2021-05-03 14:00:00,410.89,411.21,410.58,410.93,10074.0,400.6462,400.9582,400.3439,400.6852,10074.0
2021-05-03 14:30:00,411.01,411.14,410.42,411.14,14261.0,400.7632,400.89,400.1879,400.89,14261.0
2021-05-03 15:00:00,411.08,411.3,410.37,410.4,22991.0,400.8315,401.046,400.1392,400.1684,22991.0
2021-05-03 15:30:00,410.49,411.74,410.02,411.3,74083.0,400.2562,401.475,399.7979,401.046,74083.0
2021-05-04 09:30:00,409.15,409.15,404.23,404.23,35598.0,398.9496,398.9496,394.1522,394.1522,35598.0
2021-05-04 10:00:00,404.29,405.15,403.3,404.25,26395.0,394.2107,395.0493,393.2454,394.1717,26395.0
2021-05-04 10:30:00,404.25,405.23,401.04,401.04,41436.0,394.1717,395.1273,391.0418,391.0418,41436.0
2021-05-04 11:00:00,401.22,401.91,398.23,398.84,28518.0,391.2173,391.8901,388.3018,388.8966,28518.0
2021-05-04 11:30:00,399.19,399.67,396.5,397.03,13771.0,389.2379,389.7059,386.6149,387.1317,13771.0
2021-05-04 12:00:00,396.84,398.37,396.54,397.34,28668.0,386.9465,388.4383,386.654,387.434,28668.0
2021-05-04 12:30:00,397.4,397.62,396.15,397.13,51758.0,387.4925,387.707,386.2737,387.2292,51758.0
2021-05-04 13:00:00,397.09,398.7,396.94,398.35,24226.0,387.1902,388.7601,387.044,388.4188,24226.0
2021-05-04 13:30:00,398.36,398.38,396.97,397.45,16062.0,388.4286,388.4481,387.0732,387.5413,16062.0
2021-05-04 14:00:00,397.26,398.71,397.13,397.82,18371.0,387.356,388.7699,387.2292,387.902,18371.0
2021-05-04 14:30:00,397.73,398.64,397.73,398.23,9920.0,387.8143,388.7016,387.8143,388.3018,9920.0
2021-05-04 15:00:00,397.79,398.43,397.59,398.02,18582.0,387.8728,388.4968,387.6778,388.0971,18582.0
2021-05-04 15:30:00,397.86,397.94,395.88,397.6,188557.0,387.941,388.019,386.0104,387.6875,188557.0
2021-05-05 09:30:00,401.08,403.08,398.37,398.43,45965.0,391.0808,393.0309,388.4383,388.4968,45965.0
2021-05-05 10:00:00,398.3,398.85,396.49,397.19,34448.0,388.3701,388.9064,386.6052,387.2877,34448.0
2021-05-05 10:30:00,397.4,399.73,397.4,399.32,36976.0,387.4925,389.7644,387.4925,389.3646,36976.0
2021-05-05 11:00:00,399.32,399.72,398.39,399.42,24647.0,389.3646,389.7547,388.4578,389.4622,24647.0
2021-05-05 11:30:00,399.25,400.42,399.0,399.56,12985.0,389.2964,390.4372,389.0526,389.5987,12985.0
2021-05-05 12:00:00,399.43,399.54,397.62,398.5,19703.0,389.4719,389.5792,387.707,388.5651,19703.0
2021-05-05 12:30:00,398.65,398.78,397.14,397.14,27102.0,388.7113,388.8381,387.239,387.239,27102.0
2021-05-05 13:00:00,397.06,398.21,396.6,398.11,11248.0,387.161,388.2823,386.7125,388.1848,11248.0
2021-05-05 13:30:00,398.23,399.45,398.04,398.42,14414.0,388.3018,389.4914,388.1166,388.4871,14414.0
2021-05-05 14:00:00,398.42,398.46,396.57,397.31,12154.0,388.4871,388.5261,386.6832,387.4048,12154.0
2021-05-05 14:30:00,397.1,397.1,395.0,395.27,17821.0,387.2,387.2,385.1523,385.4156,17821.0
2021-05-05 15:00:00,395.26,395.72,392.85,393.25,29865.0,385.4059,385.8544,383.0559,383.446,29865.0
2021-05-05 15:30:00,393.18,393.53,390.81,391.95,154965.0,383.3777,383.719,381.0668,382.1784,154965.0
2021-05-06 09:30:00,390.81,393.75,388.29,389.37,38169.0,381.0668,383.9335,378.6096,379.6627,38169.0
2021-05-06 10:00:00,389.12,389.65,387.32,387.39,28545.0,379.4189,379.9357,377.6638,377.7321,28545.0
2021-05-06 10:30:00,387.41,389.94,386.36,388.63,49883.0,377.7516,380.2185,376.7277,378.9412,49883.0
2021-05-06 11:00:00,388.52,388.98,386.15,388.18,21766.0,378.8339,379.2824,376.523,378.5024,21766.0
2021-05-06 11:30:00,388.32,391.2,388.14,390.34,47869.0,378.6389,381.4471,378.4634,380.6085,47869.0
2021-05-06 12:00:00,390.4,393.31,390.34,392.77,29468.0,380.667,383.5045,380.6085,382.9779,29468.0
2021-05-06 12:30:00,392.85,393.12,390.95,391.44,25033.0,383.0559,383.3192,381.2033,381.6811,25033.0
2021-05-06 13:00:00,391.32,391.89,389.96,390.44,31164.0,381.5641,382.1199,380.238,380.706,31164.0
2021-05-06 13:30:00,390.71,391.21,390.02,390.6,39952.0,380.9693,381.4568,380.2965,380.862,39952.0
2021-05-06 14:00:00,390.57,390.99,389.29,389.43,23382.0,380.8328,381.2423,379.5847,379.7212,23382.0
2021-05-06 14:30:00,389.28,389.92,388.66,389.3,15484.0,379.5749,380.199,378.9704,379.5945,15484.0
2021-05-06 15:00:00,389.53,391.93,389.2,391.62,18602.0,379.8187,382.1589,379.4969,381.8566,18602.0
2021-05-06 15:30:00,391.62,394.51,391.41,394.13,104928.0,381.8566,384.6746,381.6518,384.304,104928.0
2021-05-07 09:30:00,399.83,403.41,396.43,401.66,80467.0,389.8619,393.3527,386.5467,391.6463,80467.0
2021-05-07 10:00:00,401.79,406.07,400.31,403.57,50356.0,391.7731,395.9464,390.33,393.5087,50356.0
2021-05-07 10:30:00,403.96,405.04,403.5,404.6,38322.0,393.889,394.942,393.4404,394.513,38322.0
2021-05-07 11:00:00,404.39,406.0,404.23,405.29,27956.0,394.3082,395.8781,394.1522,395.1858,27956.0
2021-05-07 11:30:00,405.55,405.96,404.61,405.19,23225.0,395.4393,395.8391,394.5228,395.0883,23225.0
2021-05-07 12:00:00,405.21,405.21,403.42,403.42,17184.0,395.1078,395.1078,393.3624,393.3624,17184.0
2021-05-07 12:30:00,403.33,403.61,402.51,402.98,12917.0,393.2747,393.5477,392.4751,392.9334,12917.0
2021-05-07 13:00:00,402.96,403.16,400.69,400.75,20726.0,392.9139,393.1089,390.7005,390.759,20726.0
2021-05-07 13:30:00,400.77,401.82,399.88,400.0,19213.0,390.7785,391.8023,389.9107,390.0277,19213.0
2021-05-07 14:00:00,399.86,400.52,399.52,399.99,25309.0,389.8912,390.5347,389.5597,390.0179,25309.0
2021-05-07 14:30:00,400.03,400.62,398.95,400.3,32422.0,390.0569,390.6322,389.0039,390.3202,32422.0
2021-05-07 15:00:00,400.5,402.15,399.99,401.77,33293.0,390.5152,392.1241,390.0179,391.7536,33293.0
2021-05-07 15:30:00,401.88,402.19,399.91,401.04,216669.0,391.8608,392.1631,389.9399,391.0418,216669.0
2021-05-10 09:30:00,400.23,401.51,395.94,396.81,34876.0,390.252,391.5,386.0689,386.9172,34876.0
2021-05-10 10:00:00,396.87,398.89,395.99,397.57,70967.0,386.9757,388.9454,386.1177,387.6583,70967.0
2021-05-10 10:30:00,397.01,398.06,395.43,395.7,16609.0,387.1122,388.1361,385.5716,385.8349,16609.0
2021-05-10 11:00:00,395.85,396.84,394.61,396.21,16575.0,385.9812,386.9465,384.7721,386.3322,16575.0
2021-05-10 11:30:00,396.36,398.57,395.85,398.27,26082.0,386.4784,388.6333,385.9812,388.3408,26082.0
2021-05-10 12:00:00,398.25,399.88,398.23,399.09,14171.0,388.3213,389.9107,388.3018,389.1404,14171.0
2021-05-10 12:30:00,398.97,399.34,398.48,398.64,12082.0,389.0234,389.3841,388.5456,388.7016,12082.0
2021-05-10 13:00:00,398.62,399.65,398.2,398.37,17862.0,388.6821,389.6864,388.2726,388.4383,17862.0
2021-05-10 13:30:00,397.99,398.13,397.39,397.86,19384.0,388.0678,388.2043,387.4828,387.941,19384.0
2021-05-10 14:00:00,397.85,397.95,394.38,394.98,34318.0,387.9313,388.0288,384.5478,385.1328,34318.0
2021-05-10 14:30:00,394.86,394.96,393.8,394.55,18631.0,385.0158,385.1133,383.9823,384.7136,18631.0
2021-05-10 15:00:00,394.51,395.38,393.65,394.17,27112.0,384.6746,385.5229,383.836,384.343,27112.0
2021-05-10 15:30:00,394.2,394.88,392.29,392.54,126752.0,384.3723,385.0353,382.5099,382.7537,126752.0
2021-05-11 09:30:00,390.37,390.82,385.66,390.48,66216.0,380.6378,381.0766,376.0452,380.745,66216.0
2021-05-11 10:00:00,390.19,391.5,388.67,389.19,38835.0,380.4623,381.7396,378.9802,379.4872,38835.0
2021-05-11 10:30:00,389.4,391.41,387.61,390.91,30707.0,379.692,381.6518,377.9466,381.1643,30707.0
2021-05-11 11:00:00,391.15,395.96,389.81,395.96,34858.0,381.3983,386.0884,380.0917,386.0884,34858.0
2021-05-11 11:30:00,395.67,397.01,394.99,396.68,27994.0,385.8056,387.1122,385.1426,386.7905,27994.0
2021-05-11 12:00:00,396.92,398.6,396.68,396.86,17970.0,387.0245,388.6626,386.7905,386.966,17970.0
2021-05-11 12:30:00,396.76,397.29,396.11,397.26,17226.0,386.8685,387.3853,386.2347,387.356,17226.0
2021-05-11 13:00:00,397.3,400.21,397.14,399.97,28460.0,387.395,390.2325,387.239,389.9984,28460.0
2021-05-11 13:30:00,399.97,400.1,396.79,397.21,20871.0,389.9984,390.1252,386.8977,387.3072,20871.0
2021-05-11 14:00:00,397.3,398.11,396.0,398.09,21303.0,387.395,388.1848,386.1274,388.1653,21303.0
2021-05-11 14:30:00,397.97,398.06,395.41,395.6,23529.0,388.0483,388.1361,385.5521,385.7374,23529.0
2021-05-11 15:00:00,395.61,396.51,394.71,395.82,33246.0,385.7471,386.6247,384.8696,385.9519,33246.0
2021-05-11 15:30:00,395.73,396.07,393.65,394.7,99281.0,385.8641,386.1957,383.836,384.8598,99281.0
2021-05-12 09:30:00,393.68,399.99,391.08,396.69,160567.0,383.8653,390.0179,381.3301,386.8002,160567.0
2021-05-12 10:00:00,396.34,398.66,394.71,397.2,80223.0,386.4589,388.7211,384.8696,387.2975,80223.0
2021-05-12 10:30:00,397.0,397.57,395.81,397.02,68015.0,387.1025,387.6583,385.9422,387.122,68015.0
2021-05-12 11:00:00,396.72,399.84,396.44,397.47,77127.0,386.8295,389.8717,386.5564,387.5608,77127.0
2021-05-12 11:30:00,397.37,398.02,394.65,395.19,38379.0,387.4633,388.0971,384.8111,385.3376,38379.0
2021-05-12 12:00:00,395.09,398.23,394.87,397.16,29256.0,385.2401,388.3018,385.0256,387.2585,29256.0
2021-05-12 12:30:00,397.12,398.88,396.41,398.88,27021.0,387.2195,388.9356,386.5272,388.9356,27021.0
2021-05-12 13:00:00,398.63,400.92,398.4,399.12,54435.0,388.6918,390.9248,388.4676,389.1696,54435.0
2021-05-12 13:30:00,399.09,399.32,397.86,398.31,22159.0,389.1404,389.3646,387.941,388.3798,22159.0
2021-05-12 14:00:00,398.28,399.72,397.87,399.65,31962.0,388.3506,389.7547,387.9508,389.6864,31962.0
2021-05-12 14:30:00,399.42,401.19,398.9,400.09,37861.0,389.4622,391.188,388.9551,390.1154,37861.0
2021-05-12 15:00:00,400.09,400.25,398.75,400.1,48816.0,390.1154,390.2715,388.8089,390.1252,48816.0
2021-05-12 15:30:00,400.19,402.24,399.09,399.88,424839.0,390.213,392.2118,389.1404,389.9107,424839.0
2021-05-13 09:30:00,402.84,404.99,399.25,401.77,61088.0,392.7969,394.8933,389.2964,391.7536,61088.0
2021-05-13 10:00:00,402.0,405.99,401.81,402.52,38175.0,391.9778,395.8684,391.7926,392.4849,38175.0
2021-05-13 10:30:00,402.9,404.72,401.62,403.74,28999.0,392.8554,394.63,391.6073,393.6745,28999.0
2021-05-13 11:00:00,403.76,403.76,399.32,399.47,24278.0,393.694,393.694,389.3646,389.5109,24278.0
2021-05-13 11:30:00,399.57,400.31,398.71,400.09,31891.0,389.6084,390.33,388.7699,390.1154,31891.0
2021-05-13 12:00:00,400.33,403.47,400.33,403.39,39682.0,390.3495,393.4112,390.3495,393.3332,39682.0
2021-05-13 12:30:00,403.39,403.8,400.02,400.02,33559.0,393.3332,393.733,390.0472,390.0472,33559.0
2021-05-13 13:00:00,400.02,401.03,399.26,399.76,33535.0,390.0472,391.032,389.3061,389.7937,33535.0
2021-05-13 13:30:00,399.66,399.91,397.0,398.37,88114.0,389.6962,389.9399,387.1025,388.4383,88114.0
2021-05-13 14:00:00,398.68,403.57,398.68,402.91,31352.0,388.7406,393.5087,388.7406,392.8651,31352.0
2021-05-13 14:30:00,402.75,404.84,402.67,403.53,28612.0,392.7091,394.747,392.6311,393.4697,28612.0
2021-05-13 15:00:00,403.62,405.14,403.54,404.74,45991.0,393.5574,395.0395,393.4794,394.6495,45991.0
2021-05-13 15:30:00,404.74,405.78,403.2,403.52,146101.0,394.6495,395.6636,393.1479,393.4599,146101.0
2021-05-14 09:30:00,406.86,407.76,403.54,407.5,103526.0,396.7167,397.5942,393.4794,397.3407,103526.0
2021-05-14 10:00:00,407.33,410.83,406.59,408.93,45071.0,397.1749,400.5877,396.4534,398.7351,45071.0
2021-05-14 10:30:00,409.28,411.72,409.06,411.54,44492.0,399.0763,401.4555,398.8618,401.28,44492.0
2021-05-14 11:00:00,411.65,413.48,411.24,413.31,23790.0,401.3872,403.1716,400.9875,403.0059,23790.0
2021-05-14 11:30:00,413.48,414.17,412.94,413.73,45039.0,403.1716,403.8444,402.6451,403.4154,45039.0
2021-05-14 12:00:00,413.7,415.78,413.7,415.37,27681.0,403.3861,405.4143,403.3861,405.0145,27681.0
2021-05-14 12:30:00,415.45,415.9,414.66,415.34,31803.0,405.0925,405.5313,404.3222,404.9853,31803.0
2021-05-14 13:00:00,415.51,415.85,415.05,415.69,25203.0,405.151,405.4825,404.7025,405.3265,25203.0
2021-05-14 13:30:00,415.66,415.92,414.5,414.64,26877.0,405.2973,405.5508,404.1662,404.3027,26877.0
2021-05-14 14:00:00,414.6,416.0,414.6,415.8,22583.0,404.2637,405.6288,404.2637,405.4338,22583.0
2021-05-14 14:30:00,415.87,417.67,415.87,417.42,27338.0,405.502,407.2572,405.502,407.0134,27338.0
2021-05-14 15:00:00,417.55,417.65,416.2,416.56,35935.0,407.1402,407.2377,405.8238,406.1748,35935.0
2021-05-14 15:30:00,416.65,418.55,416.1,416.98,156928.0,406.2626,408.1152,405.7263,406.5844,156928.0
2021-05-17 09:30:00,415.17,417.64,411.57,412.51,105573.0,404.8195,407.2279,401.3092,402.2258,105573.0
2021-05-17 10:00:00,411.99,414.86,409.46,413.0,57880.0,401.7188,404.5172,399.2518,402.7036,57880.0
2021-05-17 10:30:00,412.85,415.26,411.59,414.44,33101.0,402.5573,404.9072,401.3287,404.1077,33101.0
2021-05-17 11:00:00,414.72,414.72,413.5,414.07,21977.0,404.3807,404.3807,403.1911,403.7469,21977.0
2021-05-17 11:30:00,414.05,414.48,412.79,414.38,18513.0,403.7274,404.1467,402.4988,404.0492,18513.0
2021-05-17 12:00:00,414.23,414.29,412.54,414.01,24830.0,403.9029,403.9614,402.2551,403.6884,24830.0
2021-05-17 12:30:00,414.1,415.1,413.59,414.0,14524.0,403.7762,404.7512,403.2789,403.6787,14524.0
2021-05-17 13:00:00,413.97,414.63,413.4,414.6,20155.0,403.6494,404.293,403.0936,404.2637,20155.0
2021-05-17 13:30:00,414.61,414.8,413.64,413.81,26742.0,404.2735,404.4587,403.3276,403.4934,26742.0
2021-05-17 14:00:00,413.75,415.65,413.61,415.42,15457.0,403.4349,405.2875,403.2984,405.0633,15457.0
2021-05-17 14:30:00,415.44,417.15,415.24,416.99,29087.0,405.0828,406.7501,404.8877,406.5941,29087.0
2021-05-17 15:00:00,417.01,418.19,416.86,417.57,38226.0,406.6136,407.7642,406.4674,407.1597,38226.0
2021-05-17 15:30:00,417.62,419.5,417.61,419.48,168767.0,407.2084,409.0415,407.1987,409.022,168767.0
2021-05-18 09:30:00,421.0,422.47,418.55,421.97,40703.0,410.5041,411.9375,408.1152,411.45,40703.0
2021-05-18 10:00:00,422.1,423.73,421.71,423.27,48656.0,411.5767,413.1661,411.1964,412.7176,48656.0
2021-05-18 10:30:00,423.5,424.64,423.1,423.87,47156.0,412.9418,414.0534,412.5518,413.3026,47156.0
2021-05-18 11:00:00,424.16,424.46,423.03,423.15,39537.0,413.5854,413.8779,412.4835,412.6005,39537.0
2021-05-18 11:30:00,423.15,423.15,420.66,420.84,42894.0,412.6005,412.6005,410.1726,410.3481,42894.0
2021-05-18 12:00:00,420.88,423.26,420.72,423.06,34734.0,410.3871,412.7078,410.2311,412.5128,34734.0
2021-05-18 12:30:00,423.17,423.55,422.48,422.66,20062.0,412.62,412.9906,411.9472,412.1228,20062.0
2021-05-18 13:00:00,422.76,423.13,422.34,422.86,15262.0,412.2203,412.581,411.8107,412.3178,15262.0
2021-05-18 13:30:00,422.87,422.88,421.7,421.74,17474.0,412.3275,412.3373,411.1867,411.2257,17474.0
2021-05-18 14:00:00,421.82,422.16,419.82,419.94,27394.0,411.3037,411.6352,409.3536,409.4706,27394.0
2021-05-18 14:30:00,420.11,420.23,418.0,419.12,31580.0,409.6363,409.7533,407.5789,408.671,31580.0
2021-05-18 15:00:00,419.21,420.39,419.03,420.36,27429.0,408.7588,409.9094,408.5833,409.8801,27429.0
2021-05-18 15:30:00,420.4,420.93,417.07,417.18,142440.0,409.9191,410.4359,406.6721,406.7794,142440.0
2021-05-19 09:30:00,409.52,415.3,408.72,410.86,89727.0,399.3104,404.9463,398.5303,400.6169,89727.0
2021-05-19 10:00:00,410.85,412.92,409.77,411.87,44894.0,400.6072,402.6256,399.5541,401.6018,44894.0
2021-05-19 10:30:00,411.6,414.8,410.2,413.62,74280.0,401.3385,404.4587,399.9734,403.3081,74280.0
2021-05-19 11:00:00,413.61,414.63,411.97,414.13,35104.0,403.2984,404.293,401.6993,403.8054,35104.0
2021-05-19 11:30:00,414.29,414.42,412.9,413.9,24020.0,403.9614,404.0882,402.6061,403.5812,24020.0
2021-05-19 12:00:00,413.98,416.54,413.92,415.74,36920.0,403.6592,406.1553,403.6007,405.3753,36920.0
2021-05-19 12:30:00,415.86,417.18,415.86,416.5,19785.0,405.4923,406.7794,405.4923,406.1163,19785.0
2021-05-19 13:00:00,416.52,418.23,416.52,417.94,22534.0,406.1358,407.8032,406.1358,407.5204,22534.0
2021-05-19 13:30:00,418.08,418.37,417.2,417.76,23048.0,407.6569,407.9397,406.7989,407.3449,23048.0
2021-05-19 14:00:00,417.56,420.49,415.21,419.97,31178.0,407.1499,410.0069,404.8585,409.4998,31178.0
2021-05-19 14:30:00,420.24,420.37,416.95,417.43,35796.0,409.7631,409.8899,406.5551,407.0231,35796.0
2021-05-19 15:00:00,417.19,420.95,416.91,420.41,37986.0,406.7891,410.4554,406.5161,409.9289,37986.0
2021-05-19 15:30:00,420.26,421.75,417.75,421.33,206754.0,409.7826,411.2354,407.3352,410.8259,206754.0
2021-05-20 09:30:00,423.51,432.96,423.37,431.92,90665.0,412.9516,422.166,412.8151,421.1519,90665.0
2021-05-20 10:00:00,432.17,433.7,431.29,433.34,35057.0,421.3957,422.8875,420.5376,422.5365,35057.0
2021-05-20 10:30:00,433.58,434.0,432.1,432.91,35637.0,422.7705,423.18,421.3274,422.1172,35637.0
2021-05-20 11:00:00,433.06,435.46,432.5,435.32,54145.0,422.2635,424.6036,421.7174,424.4671,54145.0
2021-05-20 11:30:00,435.24,436.67,434.85,435.37,35107.0,424.3891,425.7835,424.0089,424.5159,35107.0
2021-05-20 12:00:00,435.52,435.53,434.14,434.87,19027.0,424.6622,424.6719,423.3166,424.0284,19027.0
2021-05-20 12:30:00,435.05,435.37,434.19,434.51,26673.0,424.2039,424.5159,423.3653,423.6773,26673.0
2021-05-20 13:00:00,434.35,435.95,434.23,435.91,55085.0,423.5213,425.0814,423.4043,425.0424,55085.0
2021-05-20 13:30:00,435.98,436.99,435.03,435.82,32501.0,425.1107,426.0955,424.1844,424.9547,32501.0
2021-05-20 14:00:00,435.85,436.0,434.8,435.21,29387.0,424.9839,425.1302,423.9601,424.3599,29387.0
2021-05-20 14:30:00,435.21,435.78,434.7,435.55,20767.0,424.3599,424.9157,423.8626,424.6914,20767.0
2021-05-20 15:00:00,435.43,436.59,434.65,436.59,32186.0,424.5744,425.7055,423.8138,425.7055,32186.0
2021-05-20 15:30:00,436.59,436.68,434.84,435.27,108224.0,425.7055,425.7932,423.9991,424.4184,108224.0
2021-05-21 09:30:00,438.29,441.04,436.35,441.04,110963.0,427.3631,430.0445,425.4715,430.0445,110963.0
2021-05-21 10:00:00,441.04,441.36,437.73,438.57,28126.0,430.0445,430.3566,426.8171,427.6361,28126.0
2021-05-21 10:30:00,438.18,439.07,435.83,437.33,28373.0,427.2558,428.1236,424.9644,426.427,28373.0
2021-05-21 11:00:00,437.1,437.17,435.3,435.38,17012.0,426.2028,426.271,424.4476,424.5256,17012.0
2021-05-21 11:30:00,435.45,436.14,433.28,433.6,27881.0,424.5939,425.2667,422.478,422.79,27881.0
2021-05-21 12:00:00,433.68,434.0,432.15,433.32,56594.0,422.868,423.18,421.3762,422.517,56594.0
2021-05-21 12:30:00,433.25,433.92,431.76,433.31,40799.0,422.4487,423.102,420.9959,422.5072,40799.0
2021-05-21 13:00:00,433.5,433.9,432.37,433.58,46718.0,422.6925,423.0825,421.5907,422.7705,46718.0
2021-05-21 13:30:00,433.58,434.1,432.42,432.44,40407.0,422.7705,423.2776,421.6394,421.6589,40407.0
2021-05-21 14:00:00,432.59,433.26,431.87,432.18,28627.0,421.8052,422.4585,421.1031,421.4054,28627.0
2021-05-21 14:30:00,432.19,433.31,432.16,433.07,27946.0,421.4152,422.5072,421.3859,422.2732,27946.0
2021-05-21 15:00:00,433.08,434.26,432.71,434.05,43767.0,422.283,423.4336,421.9222,423.2288,43767.0
2021-05-21 15:30:00,434.04,434.41,432.97,433.64,103722.0,423.219,423.5798,422.1757,422.829,103722.0
2021-05-24 09:30:00,439.2,442.71,438.07,441.26,62654.0,428.2504,431.6729,427.1486,430.259,62654.0
2021-05-24 10:00:00,440.87,442.38,439.95,441.99,52643.0,429.8788,431.3511,428.9817,430.9708,52643.0
2021-05-24 10:30:00,441.93,442.23,440.07,440.25,36433.0,430.9123,431.2049,429.0987,429.2742,36433.0
2021-05-24 11:00:00,440.42,441.56,439.37,439.99,30249.0,429.44,430.5516,428.4162,429.0207,30249.0
2021-05-24 11:30:00,440.02,441.38,439.64,440.96,52450.0,429.05,430.3761,428.6794,429.9665,52450.0
2021-05-24 12:00:00,441.25,441.93,440.31,440.71,30349.0,430.2493,430.9123,429.3327,429.7228,30349.0
2021-05-24 12:30:00,440.83,440.96,438.88,439.95,24594.0,429.8398,429.9665,427.9384,428.9817,24594.0
2021-05-24 13:00:00,440.08,440.38,439.25,440.0,15446.0,429.1085,429.401,428.2992,429.0305,15446.0
2021-05-24 13:30:00,440.02,440.38,439.86,440.01,15930.0,429.05,429.401,428.894,429.0402,15930.0
2021-05-24 14:00:00,439.99,440.7,439.99,440.47,18295.0,429.0207,429.713,429.0207,429.4887,18295.0
2021-05-24 14:30:00,440.49,441.75,440.45,441.21,20742.0,429.5082,430.7368,429.4692,430.2103,20742.0
2021-05-24 15:00:00,441.17,441.34,440.28,440.37,22229.0,430.1713,430.3371,429.3035,429.3912,22229.0
2021-05-24 15:30:00,440.2,441.23,439.93,440.43,79856.0,429.2255,430.2298,428.9622,429.4497,79856.0
2021-05-25 09:30:00,440.01,440.99,437.25,438.0,103723.0,429.0402,429.9958,426.349,427.0803,103723.0
2021-05-25 10:00:00,437.95,439.65,436.88,439.22,81500.0,427.0316,428.6892,425.9882,428.2699,81500.0
2021-05-25 10:30:00,439.45,441.91,437.87,441.04,65081.0,428.4942,430.8928,426.9536,430.0445,65081.0
2021-05-25 11:00:00,441.0,441.9,439.84,440.7,55718.0,430.0055,430.8831,428.8744,429.713,55718.0
2021-05-25 11:30:00,440.91,441.28,439.88,440.78,21405.0,429.9178,430.2785,428.9135,429.791,21405.0
2021-05-25 12:00:00,440.85,442.04,440.46,441.14,27809.0,429.8593,431.0196,429.479,430.142,27809.0
2021-05-25 12:30:00,441.46,441.55,440.25,440.61,15351.0,430.4541,430.5418,429.2742,429.6253,15351.0
2021-05-25 13:00:00,440.54,441.42,439.47,441.35,31664.0,429.557,430.4151,428.5137,430.3468,31664.0
2021-05-25 13:30:00,441.29,441.49,440.37,440.81,19477.0,430.2883,430.4833,429.3912,429.8203,19477.0
2021-05-25 14:00:00,440.93,440.93,439.84,439.91,36705.0,429.9373,429.9373,428.8744,428.9427,36705.0
2021-05-25 14:30:00,439.85,440.14,438.88,439.1,46895.0,428.8842,429.167,427.9384,428.1529,46895.0
2021-05-25 15:00:00,439.16,439.3,438.05,439.2,42884.0,428.2114,428.3479,427.1291,428.2504,42884.0
2021-05-25 15:30:00,439.13,439.91,438.2,439.35,151593.0,428.1821,428.9427,427.2753,428.3967,151593.0
2021-05-26 09:30:00,440.92,445.66,438.29,442.51,332471.0,429.9275,434.5494,427.3631,431.4779,332471.0
2021-05-26 10:00:00,442.43,444.28,440.83,443.84,120728.0,431.3999,433.2038,429.8398,432.7747,120728.0
2021-05-26 10:30:00,443.75,443.99,441.92,442.29,54983.0,432.687,432.921,430.9026,431.2634,54983.0
2021-05-26 11:00:00,442.25,442.25,440.49,441.37,66856.0,431.2244,431.2244,429.5082,430.3663,66856.0
2021-05-26 11:30:00,441.2,441.51,439.51,439.96,71847.0,430.2005,430.5028,428.5527,428.9915,71847.0
2021-05-26 12:00:00,440.07,441.34,439.88,439.9,36147.0,429.0987,430.3371,428.9135,428.933,36147.0
2021-05-26 12:30:00,439.67,440.38,439.24,439.54,28416.0,428.7087,429.401,428.2894,428.5819,28416.0
2021-05-26 13:00:00,439.41,439.58,438.17,438.24,29910.0,428.4552,428.6209,427.2461,427.3143,29910.0
2021-05-26 13:30:00,438.2,438.77,437.59,438.74,27857.0,427.2753,427.8311,426.6805,427.8019,27857.0
2021-05-26 14:00:00,438.63,439.24,437.73,439.18,45877.0,427.6946,428.2894,426.8171,428.2309,45877.0
2021-05-26 14:30:00,439.39,440.98,438.91,440.98,35369.0,428.4357,429.986,427.9676,429.986,35369.0
2021-05-26 15:00:00,440.97,441.77,440.29,441.46,49074.0,429.9763,430.7563,429.3132,430.4541,49074.0
2021-05-26 15:30:00,441.54,443.27,441.4,442.92,240492.0,430.5321,432.2189,430.3956,431.8777,240492.0
2021-05-27 09:30:00,434.13,437.77,428.23,429.7,278538.0,423.3068,426.8561,417.5539,418.9872,278538.0
2021-05-27 10:00:00,429.67,431.22,427.42,429.61,154188.0,418.958,420.4694,416.7641,418.8995,154188.0
2021-05-27 10:30:00,429.76,431.97,428.25,428.55,125957.0,419.0458,421.2007,417.5734,417.8659,125957.0
2021-05-27 11:00:00,428.62,432.68,428.62,431.86,81213.0,417.9342,421.893,417.9342,421.0934,81213.0
2021-05-27 11:30:00,431.96,433.24,431.26,433.15,116621.0,421.1909,422.439,420.5084,422.3512,116621.0
2021-05-27 12:00:00,433.02,433.86,431.79,433.57,49778.0,422.2245,423.0435,421.0251,422.7608,49778.0
2021-05-27 12:30:00,433.6,433.88,432.48,433.48,40954.0,422.79,423.063,421.6979,422.673,40954.0
2021-05-27 13:00:00,433.49,434.14,432.65,432.92,36600.0,422.6828,423.3166,421.8637,422.127,36600.0
2021-05-27 13:30:00,432.92,432.98,430.24,430.93,77419.0,422.127,422.1855,419.5138,420.1866,77419.0
2021-05-27 14:00:00,431.06,431.32,430.21,430.88,37962.0,420.3133,420.5669,419.4845,420.1378,37962.0
2021-05-27 14:30:00,430.83,431.12,429.97,429.97,53642.0,420.0891,420.3718,419.2505,419.2505,53642.0
2021-05-27 15:00:00,430.06,431.56,429.83,431.55,56713.0,419.3383,420.8009,419.114,420.7911,56713.0
2021-05-27 15:30:00,431.39,432.92,429.97,432.15,241756.0,420.6351,422.127,419.2505,421.3762,241756.0
2021-05-28 09:30:00,434.96,439.0,433.82,437.67,105789.0,424.1161,428.0554,423.0045,426.7585,105789.0
2021-05-28 10:00:00,437.37,438.51,436.47,437.43,56394.0,426.466,427.5776,425.5885,426.5245,56394.0
2021-05-28 10:30:00,437.51,439.9,437.51,439.9,51299.0,426.6025,428.933,426.6025,428.933,51299.0
2021-05-28 11:00:00,439.96,440.43,438.2,438.67,55954.0,428.9915,429.4497,427.2753,427.7336,55954.0
2021-05-28 11:30:00,438.67,441.06,438.48,440.8,85525.0,427.7336,430.064,427.5484,429.8105,85525.0
2021-05-28 12:00:00,440.75,441.62,440.42,441.36,37786.0,429.7618,430.6101,429.44,430.3566,37786.0
2021-05-28 12:30:00,441.44,442.0,441.05,441.5,43528.0,430.4346,430.9806,430.0543,430.4931,43528.0
2021-05-28 13:00:00,441.59,441.7,439.29,439.38,35660.0,430.5808,430.6881,428.3382,428.4259,35660.0
2021-05-28 13:30:00,439.37,440.74,439.36,439.84,36764.0,428.4162,429.752,428.4064,428.8744,36764.0
2021-05-28 14:00:00,439.85,441.15,439.66,441.14,31738.0,428.8842,430.1518,428.6989,430.142,31738.0
2021-05-28 14:30:00,441.08,441.85,440.7,440.98,35282.0,430.0835,430.8343,429.713,429.986,35282.0
2021-05-28 15:00:00,441.03,441.03,440.12,440.46,38417.0,430.0348,430.0348,429.1475,429.479,38417.0
2021-05-28 15:30:00,440.4,440.87,438.71,439.1,174560.0,429.4205,429.8788,427.7726,428.1529,174560.0
2021-06-01 09:30:00,441.7,441.95,437.88,439.46,64104.0,430.6881,430.9318,426.9633,428.5039,64104.0
2021-06-01 10:00:00,439.58,439.71,436.02,436.45,24243.0,428.6209,428.7477,425.1497,425.569,24243.0
2021-06-01 10:30:00,436.46,438.75,435.08,435.94,48657.0,425.5787,427.8116,424.2331,425.0717,48657.0
2021-06-01 11:00:00,435.96,439.35,434.65,439.06,36082.0,425.0912,428.3967,423.8138,428.1139,36082.0
2021-06-01 11:30:00,438.93,439.18,438.32,439.1,19645.0,427.9871,428.2309,427.3923,428.1529,19645.0
2021-06-01 12:00:00,438.84,440.36,438.03,440.29,31445.0,427.8994,429.3815,427.1096,429.3132,31445.0
2021-06-01 12:30:00,440.22,441.19,439.78,441.18,21680.0,429.245,430.1908,428.8159,430.181,21680.0
2021-06-01 13:00:00,441.17,441.32,440.18,441.0,21061.0,430.1713,430.3176,429.206,430.0055,21061.0
2021-06-01 13:30:00,440.93,441.2,439.58,439.93,20412.0,429.9373,430.2005,428.6209,428.9622,20412.0
2021-06-01 14:00:00,439.86,440.16,439.4,439.4,21828.0,428.894,429.1865,428.4454,428.4454,21828.0
2021-06-01 14:30:00,439.35,440.08,439.25,439.67,15939.0,428.3967,429.1085,428.2992,428.7087,15939.0
2021-06-01 15:00:00,439.65,439.72,438.88,439.1,31932.0,428.6892,428.7574,427.9384,428.1529,31932.0
2021-06-01 15:30:00,439.12,439.45,438.13,438.85,106675.0,428.1724,428.4942,427.2071,427.9091,106675.0
2021-06-02 09:30:00,438.06,445.82,436.01,444.12,107893.0,427.1388,434.7054,425.1399,433.0477,107893.0
2021-06-02 10:00:00,443.94,444.99,443.27,444.8,41325.0,432.8722,433.8961,432.2189,433.7108,41325.0
2021-06-02 10:30:00,445.0,446.95,444.44,445.27,60808.0,433.9058,435.8072,433.3598,434.1691,60808.0
2021-06-02 11:00:00,445.29,445.96,444.5,445.63,49823.0,434.1886,434.8419,433.4183,434.5201,49823.0
2021-06-02 11:30:00,445.61,446.14,445.02,446.14,28766.0,434.5006,435.0174,433.9253,435.0174,28766.0
2021-06-02 12:00:00,446.17,447.08,444.5,444.84,48728.0,435.0466,435.934,433.4183,433.7498,48728.0
2021-06-02 12:30:00,444.9,445.94,444.52,445.0,57645.0,433.8083,434.8224,433.4378,433.9058,57645.0
2021-06-02 13:00:00,445.07,445.78,444.0,444.56,70612.0,433.9741,434.6664,432.9307,433.4768,70612.0
2021-06-02 13:30:00,444.59,445.29,444.0,445.05,45170.0,433.506,434.1886,432.9307,433.9546,45170.0
2021-06-02 14:00:00,445.1,445.3,444.07,444.99,52960.0,434.0033,434.1983,432.999,433.8961,52960.0
2021-06-02 14:30:00,445.09,445.09,444.29,444.99,30081.0,433.9936,433.9936,433.2135,433.8961,30081.0
2021-06-02 15:00:00,444.99,445.08,444.26,444.38,38790.0,433.8961,433.9838,433.1843,433.3013,38790.0
2021-06-02 15:30:00,444.45,445.62,444.0,445.43,124661.0,433.3695,434.5103,432.9307,434.3251,124661.0
2021-06-03 09:30:00,439.5,442.79,438.0,441.0,139575.0,428.5429,431.7509,427.0803,430.0055,139575.0
2021-06-03 10:00:00,440.86,445.42,440.82,444.56,43522.0,429.869,434.3153,429.83,433.4768,43522.0
2021-06-03 10:30:00,444.3,447.56,443.73,447.56,41875.0,433.2233,436.402,432.6675,436.402,41875.0
2021-06-03 11:00:00,447.66,448.63,446.86,447.42,44823.0,436.4995,437.4453,435.7194,436.2655,44823.0
2021-06-03 11:30:00,447.46,447.46,445.4,446.86,45167.0,436.3045,436.3045,434.2958,435.7194,45167.0
2021-06-03 12:00:00,446.9,448.45,446.8,448.41,37408.0,435.7584,437.2698,435.6609,437.2308,37408.0
2021-06-03 12:30:00,448.54,449.14,448.09,449.12,39618.0,437.3576,437.9426,436.9188,437.9231,39618.0
2021-06-03 13:00:00,449.21,451.13,448.71,451.12,61562.0,438.0108,439.883,437.5233,439.8732,61562.0
2021-06-03 13:30:00,451.13,451.17,449.97,450.9,38745.0,439.883,439.922,438.7519,439.6587,38745.0
2021-06-03 14:00:00,450.8,451.25,450.27,450.44,46448.0,439.5612,440.0,439.0444,439.2102,46448.0
2021-06-03 14:30:00,450.52,450.67,450.12,450.49,26782.0,439.2882,439.4344,438.8982,439.2589,26782.0
2021-06-03 15:00:00,450.5,451.48,450.36,451.31,62286.0,439.2687,440.2243,439.1322,440.0585,62286.0
2021-06-03 15:30:00,451.33,451.93,450.55,450.69,189898.0,440.078,440.663,439.3174,439.454,189898.0
2021-06-04 09:30:00,454.98,458.5,454.01,456.94,65491.0,443.637,447.0692,442.6912,445.5481,65491.0
2021-06-04 10:00:00,457.37,459.88,457.17,458.41,32860.0,445.9674,448.4148,445.7724,446.9815,32860.0
2021-06-04 10:30:00,458.82,461.0,458.48,460.28,48571.0,447.3813,449.5069,447.0497,448.8049,48571.0
2021-06-04 11:00:00,460.18,461.9,459.65,461.1,53961.0,448.7074,450.3845,448.1906,449.6044,53961.0
2021-06-04 11:30:00,461.14,461.14,457.78,458.45,61091.0,449.6434,449.6434,446.3672,447.0205,61091.0
2021-06-04 12:00:00,458.85,459.12,457.9,457.98,43288.0,447.4105,447.6738,446.4842,446.5622,43288.0
2021-06-04 12:30:00,458.0,458.58,457.7,458.58,40579.0,446.5817,447.1472,446.2892,447.1472,40579.0
2021-06-04 13:00:00,458.42,459.27,458.28,459.17,31447.0,446.9912,447.82,446.8547,447.7225,31447.0
2021-06-04 13:30:00,459.17,459.86,458.81,459.55,31380.0,447.7225,448.3953,447.3715,448.0931,31380.0
2021-06-04 14:00:00,459.67,460.81,459.67,460.67,28459.0,448.2101,449.3217,448.2101,449.1851,28459.0
2021-06-04 14:30:00,460.73,461.22,460.48,460.6,41888.0,449.2436,449.7214,448.9999,449.1169,41888.0
2021-06-04 15:00:00,460.61,462.1,460.55,461.35,55027.0,449.1266,450.5795,449.0681,449.8482,55027.0
2021-06-04 15:30:00,461.47,463.62,461.39,462.28,171086.0,449.9652,452.0616,449.8872,450.755,171086.0
2021-06-07 09:30:00,459.56,461.83,458.82,461.3,62703.0,448.1028,450.3162,447.3813,449.7994,62703.0
2021-06-07 10:00:00,460.74,461.63,459.7,460.31,23863.0,449.2534,450.1212,448.2393,448.8341,23863.0
2021-06-07 10:30:00,460.52,460.71,458.46,459.03,31729.0,449.0389,449.2241,447.0302,447.586,31729.0
2021-06-07 11:00:00,458.85,459.42,457.43,457.73,45696.0,447.4105,447.9663,446.0259,446.3184,45696.0
2021-06-07 11:30:00,457.59,459.58,457.24,458.79,31214.0,446.1819,448.1223,445.8407,447.352,31214.0
2021-06-07 12:00:00,458.88,459.19,456.47,456.53,24656.0,447.4398,447.742,445.0899,445.1484,24656.0
2021-06-07 12:30:00,456.61,457.51,455.65,455.87,21522.0,445.2264,446.1039,444.2903,444.5048,21522.0
2021-06-07 13:00:00,456.0,456.35,454.8,455.47,26725.0,444.6316,444.9728,443.4615,444.1148,26725.0
2021-06-07 13:30:00,455.47,456.65,455.47,456.22,14416.0,444.1148,445.2654,444.1148,444.8461,14416.0
2021-06-07 14:00:00,456.06,457.04,455.88,456.44,18982.0,444.6901,445.6456,444.5146,445.0606,18982.0
2021-06-07 14:30:00,456.58,457.31,456.08,456.79,17275.0,445.1971,445.9089,444.7096,445.4019,17275.0
2021-06-07 15:00:00,456.52,457.32,456.06,457.21,31699.0,445.1386,445.9187,444.6901,445.8114,31699.0
2021-06-07 15:30:00,457.23,457.49,456.24,457.2,54664.0,445.8309,446.0844,444.8656,445.8017,54664.0
2021-06-08 09:30:00,460.88,462.98,458.82,461.65,58291.0,449.3899,451.4376,447.3813,450.1407,58291.0
2021-06-08 10:00:00,461.6,463.5,460.57,463.21,121809.0,450.092,451.9446,449.0876,451.6618,121809.0
2021-06-08 10:30:00,463.09,463.23,460.1,460.16,41936.0,451.5448,451.6813,448.6294,448.6879,41936.0
2021-06-08 11:00:00,460.16,462.16,459.84,461.29,33087.0,448.6879,450.638,448.3758,449.7897,33087.0
2021-06-08 11:30:00,461.16,462.16,460.4,461.68,24450.0,449.6629,450.638,448.9219,450.17,24450.0
2021-06-08 12:00:00,461.56,463.0,461.47,462.52,70927.0,450.053,451.4571,449.9652,450.989,70927.0
2021-06-08 12:30:00,462.52,464.09,462.51,463.4,57518.0,450.989,452.5199,450.9793,451.8471,57518.0
2021-06-08 13:00:00,463.31,463.8,462.86,463.35,29638.0,451.7593,452.2371,451.3205,451.7983,29638.0
2021-06-08 13:30:00,463.2,463.8,462.76,463.34,32706.0,451.6521,452.2371,451.223,451.7886,32706.0
2021-06-08 14:00:00,463.22,464.2,462.9,463.53,72247.0,451.6716,452.6271,451.3595,451.9738,72247.0
2021-06-08 14:30:00,463.44,465.18,463.34,464.71,29701.0,451.8861,453.5827,451.7886,453.1244,29701.0
2021-06-08 15:00:00,464.72,465.55,464.62,464.87,38067.0,453.1342,453.9435,453.0367,453.2804,38067.0
2021-06-08 15:30:00,464.8,466.0,464.77,465.27,188279.0,453.2122,454.3823,453.1829,453.6705,188279.0
2021-06-09 09:30:00,466.12,469.87,466.12,469.2,54814.0,454.4993,458.1558,454.4993,457.5025,54814.0
2021-06-09 10:00:00,469.47,469.47,465.64,466.24,41821.0,457.7658,457.7658,454.0312,454.6163,41821.0
2021-06-09 10:30:00,466.47,466.85,465.42,466.24,20626.0,454.8405,455.2111,453.8167,454.6163,20626.0
2021-06-09 11:00:00,466.21,467.1,465.93,466.72,21815.0,454.587,455.4548,454.314,455.0843,21815.0
2021-06-09 11:30:00,466.7,467.79,466.51,467.09,19067.0,455.0648,456.1276,454.8795,455.4451,19067.0
2021-06-09 12:00:00,466.93,468.93,466.87,468.81,23202.0,455.2891,457.2392,455.2306,457.1222,23202.0
2021-06-09 12:30:00,468.94,469.63,468.54,469.47,16859.0,457.249,457.9218,456.8589,457.7658,16859.0
2021-06-09 13:00:00,469.6,470.07,469.09,469.57,17699.0,457.8925,458.3508,457.3952,457.8633,17699.0
2021-06-09 13:30:00,469.5,469.86,469.22,469.54,15608.0,457.795,458.146,457.522,457.834,15608.0
2021-06-09 14:00:00,469.67,470.46,469.5,470.33,22026.0,457.9608,458.7311,457.795,458.6043,22026.0
2021-06-09 14:30:00,470.34,470.61,469.03,469.57,22097.0,458.6141,458.8773,457.3367,457.8633,22097.0
2021-06-09 15:00:00,469.69,469.78,469.23,469.55,18764.0,457.9803,458.068,457.5317,457.8438,18764.0
2021-06-09 15:30:00,469.28,469.67,468.32,468.32,130508.0,457.5805,457.9608,456.6444,456.6444,130508.0
2021-06-10 09:30:00,467.32,473.71,466.24,472.7,67228.0,455.6694,461.9,454.6163,460.9152,67228.0
2021-06-10 10:00:00,472.45,473.66,471.29,471.72,37507.0,460.6715,461.8513,459.5404,459.9597,37507.0
2021-06-10 10:30:00,471.87,472.27,467.93,468.21,31728.0,460.1059,460.4959,456.2641,456.5372,31728.0
2021-06-10 11:00:00,468.2,471.0,467.86,470.9,22165.0,456.5274,459.2576,456.1959,459.1601,22165.0
2021-06-10 11:30:00,470.96,471.96,470.53,471.77,16837.0,459.2186,460.1937,458.7993,460.0084,16837.0
2021-06-10 12:00:00,471.8,472.39,471.46,471.66,15885.0,460.0377,460.613,459.7061,459.9012,15885.0
2021-06-10 12:30:00,471.43,472.31,471.43,471.99,18652.0,459.6769,460.5349,459.6769,460.2229,18652.0
2021-06-10 13:00:00,472.0,472.48,471.64,471.72,21811.0,460.2327,460.7007,459.8817,459.9597,21811.0
2021-06-10 13:30:00,471.92,472.28,471.06,471.74,26373.0,460.1547,460.5057,459.3161,459.9792,26373.0
2021-06-10 14:00:00,471.84,472.15,471.38,471.76,25845.0,460.0767,460.3789,459.6281,459.9987,25845.0
2021-06-10 14:30:00,471.87,472.07,471.39,471.66,32102.0,460.1059,460.3009,459.6379,459.9012,32102.0
2021-06-10 15:00:00,471.68,472.23,470.96,472.2,41541.0,459.9207,460.4569,459.2186,460.4277,41541.0
2021-06-10 15:30:00,472.08,472.5,471.11,471.57,133697.0,460.3107,460.7202,459.3649,459.8134,133697.0
2021-06-11 09:30:00,470.3,473.36,468.69,473.23,66576.0,458.5751,461.5588,457.0052,461.432,66576.0
2021-06-11 10:00:00,473.57,474.56,472.04,473.46,34024.0,461.7635,462.7289,460.2717,461.6563,34024.0
2021-06-11 10:30:00,473.85,473.94,471.56,472.33,24824.0,462.0366,462.1243,459.8036,460.5544,24824.0
2021-06-11 11:00:00,472.55,474.22,471.41,473.44,29346.0,460.769,462.3973,459.6574,461.6368,29346.0
2021-06-11 11:30:00,473.32,474.62,472.47,473.25,30784.0,461.5198,462.7874,460.691,461.4515,30784.0
2021-06-11 12:00:00,473.22,473.29,471.34,471.34,30994.0,461.4223,461.4905,459.5891,459.5891,30994.0
2021-06-11 12:30:00,471.47,472.15,470.58,471.0,40984.0,459.7159,460.3789,458.8481,459.2576,40984.0
2021-06-11 13:00:00,471.06,471.16,469.81,469.83,46416.0,459.3161,459.4136,458.0973,458.1168,46416.0
2021-06-11 13:30:00,469.88,470.83,469.66,470.67,33813.0,458.1655,459.0918,457.951,458.9358,33813.0
2021-06-11 14:00:00,470.86,472.93,470.83,472.83,17375.0,459.1211,461.1395,459.0918,461.042,17375.0
2021-06-11 14:30:00,472.84,472.84,472.07,472.11,23574.0,461.0517,461.0517,460.3009,460.3399,23574.0
2021-06-11 15:00:00,472.18,472.36,471.22,472.36,34172.0,460.4082,460.5837,459.4721,460.5837,34172.0
2021-06-11 15:30:00,472.24,472.91,471.15,472.25,207185.0,460.4667,461.12,459.4039,460.4764,207185.0
2021-06-14 09:30:00,472.33,474.51,471.31,472.28,34398.0,460.5544,462.6801,459.5599,460.5057,34398.0
2021-06-14 10:00:00,472.37,472.59,470.26,470.26,54883.0,460.5935,460.808,458.5361,458.5361,54883.0
2021-06-14 10:30:00,470.1,471.35,469.87,471.33,31167.0,458.38,459.5989,458.1558,459.5794,31167.0
2021-06-14 11:00:00,471.32,471.58,470.6,471.07,40912.0,459.5696,459.8231,458.8676,459.3259,40912.0
2021-06-14 11:30:00,471.27,472.15,470.53,471.89,64232.0,459.5209,460.3789,458.7993,460.1254,64232.0
2021-06-14 12:00:00,471.89,473.41,471.43,472.67,24105.0,460.1254,461.6075,459.6769,460.886,24105.0
2021-06-14 12:30:00,472.64,473.34,471.98,473.06,19774.0,460.8567,461.5393,460.2132,461.2662,19774.0
2021-06-14 13:00:00,473.16,473.39,472.4,472.65,13949.0,461.3638,461.588,460.6227,460.8665,13949.0
2021-06-14 13:30:00,472.65,472.96,471.69,472.96,21897.0,460.8665,461.1687,459.9304,461.1687,21897.0
2021-06-14 14:00:00,472.99,473.34,472.5,472.91,18497.0,461.198,461.5393,460.7202,461.12,18497.0
2021-06-14 14:30:00,472.85,474.14,472.85,474.08,18606.0,461.0615,462.3193,461.0615,462.2608,18606.0
2021-06-14 15:00:00,474.07,474.26,473.13,473.83,26793.0,462.2511,462.4363,461.3345,462.0171,26793.0
2021-06-14 15:30:00,473.92,476.99,473.71,476.97,114032.0,462.1048,465.0983,461.9,465.0788,114032.0
2021-06-15 09:30:00,478.19,478.19,472.29,474.77,49960.0,466.2684,466.2684,460.5154,462.9336,49960.0
2021-06-15 10:00:00,475.03,475.43,473.51,473.86,76764.0,463.1871,463.5772,461.705,462.0463,76764.0
2021-06-15 10:30:00,474.01,474.7,473.2,473.96,26564.0,462.1926,462.8654,461.4028,462.1438,26564.0
2021-06-15 11:00:00,474.0,474.7,473.0,473.19,25056.0,462.1828,462.8654,461.2077,461.393,25056.0
2021-06-15 11:30:00,473.48,474.75,472.85,474.47,17252.0,461.6758,462.9141,461.0615,462.6411,17252.0
2021-06-15 12:00:00,474.52,474.56,473.33,473.92,21630.0,462.6898,462.7289,461.5295,462.1048,21630.0
2021-06-15 12:30:00,473.91,474.0,470.23,470.67,92185.0,462.0951,462.1828,458.5068,458.9358,92185.0
2021-06-15 13:00:00,470.75,471.43,470.0,471.02,40326.0,459.0138,459.6769,458.2825,459.2771,40326.0
2021-06-15 13:30:00,471.22,471.93,470.97,471.08,18110.0,459.4721,460.1644,459.2284,459.3356,18110.0
2021-06-15 14:00:00,471.01,471.83,469.47,469.61,43575.0,459.2674,460.0669,457.7658,457.9023,43575.0
2021-06-15 14:30:00,469.64,470.33,469.38,469.85,35916.0,457.9315,458.6043,457.678,458.1363,35916.0
2021-06-15 15:00:00,469.79,469.98,468.85,469.6,82163.0,458.0778,458.263,457.1612,457.8925,82163.0
2021-06-15 15:30:00,469.49,472.2,469.19,470.7,169791.0,457.7853,460.4277,457.4927,458.9651,169791.0
2021-06-16 09:30:00,469.2,473.72,469.2,472.44,79118.0,457.5025,461.9098,457.5025,460.6617,79118.0
2021-06-16 10:00:00,472.44,473.32,471.93,472.62,43620.0,460.6617,461.5198,460.1644,460.8372,43620.0
2021-06-16 10:30:00,473.04,473.04,471.73,472.32,17363.0,461.2467,461.2467,459.9694,460.5447,17363.0
2021-06-16 11:00:00,472.54,472.56,471.68,471.88,26142.0,460.7592,460.7787,459.9207,460.1157,26142.0
2021-06-16 11:30:00,471.95,472.09,470.44,470.64,16914.0,460.1839,460.3204,458.7116,458.9066,16914.0
2021-06-16 12:00:00,470.77,470.77,469.73,470.53,18597.0,459.0333,459.0333,458.0193,458.7993,18597.0
2021-06-16 12:30:00,470.75,472.43,470.74,471.87,15978.0,459.0138,460.652,459.0041,460.1059,15978.0
2021-06-16 13:00:00,471.95,472.31,471.5,471.73,25989.0,460.1839,460.5349,459.7451,459.9694,25989.0
2021-06-16 13:30:00,471.67,472.09,471.23,471.24,12775.0,459.9109,460.3204,459.4819,459.4916,12775.0
2021-06-16 14:00:00,471.3,471.3,465.58,468.75,40902.0,459.5501,459.5501,453.9727,457.0637,40902.0
2021-06-16 14:30:00,468.36,468.86,464.72,467.8,41765.0,456.6834,457.171,453.1342,456.1374,41765.0
2021-06-16 15:00:00,467.75,471.18,467.41,470.34,30377.0,456.0886,459.4331,455.7571,458.6141,30377.0
2021-06-16 15:30:00,470.43,471.38,468.93,469.1,85099.0,458.7018,459.6281,457.2392,457.405,85099.0
2021-06-17 09:30:00,468.88,472.19,467.31,471.64,104930.0,457.1905,460.4179,455.6596,459.8817,104930.0
2021-06-17 10:00:00,471.75,473.3,470.83,472.81,55187.0,459.9889,461.5003,459.0918,461.0225,55187.0
2021-06-17 10:30:00,472.9,474.28,472.29,473.61,69807.0,461.1102,462.4558,460.5154,461.8025,69807.0
2021-06-17 11:00:00,473.6,475.34,472.67,474.95,54291.0,461.7928,463.4894,460.886,463.1091,54291.0
2021-06-17 11:30:00,474.7,476.43,474.23,474.74,72796.0,462.8654,464.5522,462.4071,462.9044,72796.0
2021-06-17 12:00:00,474.91,475.05,471.94,472.7,28939.0,463.0701,463.2066,460.1742,460.9152,28939.0
2021-06-17 12:30:00,472.43,474.41,472.29,473.78,21449.0,460.652,462.5826,460.5154,461.9683,21449.0
2021-06-17 13:00:00,473.89,475.44,473.71,474.67,30754.0,462.0756,463.5869,461.9,462.8361,30754.0
2021-06-17 13:30:00,474.7,475.37,473.81,474.34,27144.0,462.8654,463.5187,461.9976,462.5143,27144.0
2021-06-17 14:00:00,474.22,474.5,473.38,474.04,28900.0,462.3973,462.6703,461.5783,462.2218,28900.0
2021-06-17 14:30:00,474.06,474.39,473.3,473.89,29653.0,462.2413,462.5631,461.5003,462.0756,29653.0
2021-06-17 15:00:00,473.98,475.93,473.71,475.24,52427.0,462.1633,464.0647,461.9,463.3919,52427.0
2021-06-17 15:30:00,475.17,476.49,474.1,474.66,136273.0,463.3236,464.6107,462.2803,462.8264,136273.0
2021-06-18 09:30:00,475.65,478.49,474.63,477.47,233432.0,463.7917,466.5609,462.7971,465.5663,233432.0
2021-06-18 10:00:00,477.26,477.44,475.32,477.21,29730.0,465.3615,465.5371,463.4699,465.3128,29730.0
2021-06-18 10:30:00,476.81,477.59,474.25,475.08,27223.0,464.9228,465.6833,462.4266,463.2359,27223.0
2021-06-18 11:00:00,475.24,475.62,472.34,473.22,26707.0,463.3919,463.7624,460.5642,461.4223,26707.0
2021-06-18 11:30:00,472.86,474.88,472.5,474.01,9811.0,461.0712,463.0409,460.7202,462.1926,9811.0
2021-06-18 12:00:00,474.16,475.32,473.99,475.12,9139.0,462.3388,463.4699,462.1731,463.2749,9139.0
2021-06-18 12:30:00,475.13,475.56,474.5,474.83,22962.0,463.2846,463.7039,462.6703,462.9921,22962.0
2021-06-18 13:00:00,474.76,475.97,474.62,474.87,10939.0,462.9239,464.1037,462.7874,463.0311,10939.0
2021-06-18 13:30:00,474.95,475.44,474.59,475.44,9745.0,463.1091,463.5869,462.7581,463.5869,9745.0
2021-06-18 14:00:00,475.27,475.93,474.66,475.45,13760.0,463.4212,464.0647,462.8264,463.5967,13760.0
2021-06-18 14:30:00,475.48,475.66,473.45,473.72,14564.0,463.6259,463.8014,461.6465,461.9098,14564.0
2021-06-18 15:00:00,473.73,476.14,473.5,476.03,16382.0,461.9195,464.2695,461.6953,464.1622,16382.0
2021-06-18 15:30:00,475.84,476.77,472.54,473.15,153104.0,463.9769,464.8838,460.7592,461.354,153104.0
2021-06-21 09:30:00,477.18,478.47,472.0,476.94,74573.0,465.2835,466.5414,460.2327,465.0495,74573.0
2021-06-21 10:00:00,476.81,479.41,476.66,478.18,43881.0,464.9228,467.4579,464.7765,466.2586,43881.0
2021-06-21 10:30:00,478.2,480.8,478.19,479.61,44817.0,466.2781,468.8133,466.2684,467.653,44817.0
2021-06-21 11:00:00,479.59,481.12,478.84,479.31,29993.0,467.6335,469.1253,466.9021,467.3604,29993.0
2021-06-21 11:30:00,479.27,480.29,478.73,479.69,19331.0,467.3214,468.316,466.7949,467.731,19331.0
2021-06-21 12:00:00,479.87,480.04,478.28,479.18,21740.0,467.9065,468.0722,466.3561,467.2337,21740.0
2021-06-21 12:30:00,479.3,479.69,478.85,478.85,10262.0,467.3507,467.731,466.9119,466.9119,10262.0
2021-06-21 13:00:00,478.35,478.99,478.32,478.48,13802.0,466.4244,467.0484,466.3951,466.5511,13802.0
2021-06-21 13:30:00,478.49,479.0,476.88,477.09,55250.0,466.5609,467.0582,464.991,465.1958,55250.0
2021-06-21 14:00:00,477.15,477.45,475.17,477.06,143162.0,465.2543,465.5468,463.3236,465.1665,143162.0
2021-06-21 14:30:00,477.05,479.41,476.91,479.13,27644.0,465.1568,467.4579,465.0203,467.1849,27644.0
2021-06-21 15:00:00,478.91,479.58,477.44,477.96,17021.0,466.9704,467.6237,465.5371,466.0441,17021.0
2021-06-21 15:30:00,477.98,478.48,477.09,477.9,66952.0,466.0636,466.5511,465.1958,465.9856,66952.0
2021-06-22 09:30:00,477.31,479.74,475.24,475.24,105489.0,465.4103,467.7797,463.3919,463.3919,105489.0
2021-06-22 10:00:00,475.69,476.6,475.12,476.39,60943.0,463.8307,464.718,463.2749,464.5132,60943.0
2021-06-22 10:30:00,476.24,477.36,475.68,476.76,55545.0,464.367,465.459,463.8209,464.874,55545.0
2021-06-22 11:00:00,476.72,478.66,476.6,478.21,29164.0,464.835,466.7266,464.718,466.2879,29164.0
2021-06-22 11:30:00,477.99,478.64,476.74,477.0,26340.0,466.0733,466.7071,464.8545,465.108,26340.0
2021-06-22 12:00:00,477.08,478.17,477.08,477.84,31647.0,465.186,466.2489,465.186,465.9271,31647.0
2021-06-22 12:30:00,477.76,478.08,476.97,477.28,34748.0,465.8491,466.1611,465.0788,465.381,34748.0
2021-06-22 13:00:00,477.25,477.55,476.5,477.14,12221.0,465.3518,465.6443,464.6205,465.2445,12221.0
2021-06-22 13:30:00,477.03,478.42,477.03,478.21,15560.0,465.1373,466.4926,465.1373,466.2879,15560.0
2021-06-22 14:00:00,478.09,478.2,476.23,476.4,22577.0,466.1708,466.2781,464.3572,464.523,22577.0
2021-06-22 14:30:00,476.45,477.07,475.82,476.93,40436.0,464.5717,465.1763,463.9574,465.0398,40436.0
2021-06-22 15:00:00,477.08,477.86,475.55,477.47,176687.0,465.186,465.9466,463.6942,465.5663,176687.0
2021-06-22 15:30:00,477.58,479.22,477.31,477.42,140246.0,465.6736,467.2727,465.4103,465.5176,140246.0
2021-06-23 09:30:00,477.78,481.64,477.56,480.14,179182.0,465.8686,469.6323,465.6541,468.1697,179182.0
2021-06-23 10:00:00,480.08,482.2,480.08,481.99,31600.0,468.1112,470.1784,468.1112,469.9736,31600.0
2021-06-23 10:30:00,481.86,481.88,479.59,479.76,65819.0,469.8469,469.8664,467.6335,467.7992,65819.0
2021-06-23 11:00:00,479.94,481.07,478.61,480.94,29453.0,467.9747,469.0766,466.6779,468.9498,29453.0
2021-06-23 11:30:00,481.1,481.57,480.17,481.23,29661.0,469.1058,469.5641,468.199,469.2326,29661.0
2021-06-23 12:00:00,481.24,481.24,479.95,480.16,58111.0,469.2423,469.2423,467.9845,468.1892,58111.0
2021-06-23 12:30:00,480.2,480.25,478.99,479.47,39861.0,468.2282,468.277,467.0484,467.5164,39861.0
2021-06-23 13:00:00,479.34,479.5,478.39,478.65,29125.0,467.3897,467.5457,466.4634,466.7169,29125.0
2021-06-23 13:30:00,478.66,478.91,478.21,478.84,35374.0,466.7266,466.9704,466.2879,466.9021,35374.0
2021-06-23 14:00:00,478.75,478.83,478.0,478.45,31731.0,466.8144,466.8924,466.0831,466.5219,31731.0
2021-06-23 14:30:00,478.3,479.24,478.29,479.07,23178.0,466.3756,467.2922,466.3659,467.1264,23178.0
2021-06-23 15:00:00,479.16,479.18,478.16,479.08,32573.0,467.2142,467.2337,466.2391,467.1362,32573.0
2021-06-23 15:30:00,479.05,479.29,478.32,478.62,102547.0,467.1069,467.3409,466.3951,466.6876,102547.0
2021-06-24 09:30:00,482.0,483.99,480.3,482.96,38314.0,469.9834,471.9238,468.3258,470.9194,38314.0
2021-06-24 10:00:00,483.5,485.74,483.43,484.91,16872.0,471.446,473.6301,471.3777,472.8208,16872.0
2021-06-24 10:30:00,485.11,486.25,484.88,485.0,18788.0,473.0158,474.1274,472.7916,472.9086,18788.0
2021-06-24 11:00:00,485.06,485.34,484.3,485.13,15065.0,472.9671,473.2401,472.226,473.0353,15065.0
2021-06-24 11:30:00,485.0,485.0,483.13,484.28,12457.0,472.9086,472.9086,471.0852,472.2065,12457.0
2021-06-24 12:00:00,484.35,486.19,484.08,484.53,25139.0,472.2748,474.0689,472.0115,472.4503,25139.0
2021-06-24 12:30:00,484.63,485.0,483.03,483.45,12528.0,472.5478,472.9086,470.9877,471.3972,12528.0
2021-06-24 13:00:00,483.44,484.01,482.67,483.51,9993.0,471.3875,471.9433,470.6367,471.4557,9993.0
2021-06-24 13:30:00,483.53,483.53,482.03,482.77,7154.0,471.4752,471.4752,470.0126,470.7342,7154.0
2021-06-24 14:00:00,482.92,483.67,482.63,483.47,7218.0,470.8804,471.6117,470.5977,471.4167,7218.0
2021-06-24 14:30:00,483.65,484.12,483.27,483.48,10334.0,471.5922,472.0505,471.2217,471.4265,10334.0
2021-06-24 15:00:00,483.59,483.59,482.44,482.92,30848.0,471.5337,471.5337,470.4124,470.8804,30848.0
2021-06-24 15:30:00,482.83,483.41,482.47,482.6,57964.0,470.7927,471.3582,470.4417,470.5684,57964.0
2021-06-25 09:30:00,480.99,482.79,477.0,481.18,60266.0,468.9985,470.7537,465.108,469.1838,60266.0
2021-06-25 10:00:00,480.59,482.1,479.81,482.05,15932.0,468.6085,470.0809,467.848,470.0321,15932.0
2021-06-25 10:30:00,482.21,483.0,481.83,482.39,13598.0,470.1881,470.9584,469.8176,470.3636,13598.0
2021-06-25 11:00:00,482.39,483.39,481.71,483.09,17474.0,470.3636,471.3387,469.7006,471.0462,17474.0
2021-06-25 11:30:00,483.1,483.35,482.11,482.94,16518.0,471.0559,471.2997,470.0906,470.8999,16518.0
2021-06-25 12:00:00,482.81,482.81,481.93,482.26,13046.0,470.7732,470.7732,469.9151,470.2369,13046.0
2021-06-25 12:30:00,482.34,483.32,481.93,482.88,27148.0,470.3149,471.2705,469.9151,470.8414,27148.0
2021-06-25 13:00:00,482.97,483.22,482.4,482.96,14204.0,470.9292,471.173,470.3734,470.9194,14204.0
2021-06-25 13:30:00,482.87,483.37,482.33,483.17,13686.0,470.8317,471.3192,470.3051,471.1242,13686.0
2021-06-25 14:00:00,483.09,483.28,482.63,483.22,23699.0,471.0462,471.2315,470.5977,471.173,23699.0
2021-06-25 14:30:00,483.19,483.8,482.7,482.71,35267.0,471.1437,471.7385,470.6659,470.6757,35267.0
2021-06-25 15:00:00,482.87,483.33,482.72,482.95,33927.0,470.8317,471.2802,470.6854,470.9097,33927.0
2021-06-25 15:30:00,482.89,490.19,482.41,486.5,311930.0,470.8512,477.9692,470.3831,474.3712,311930.0
2021-06-28 09:30:00,485.65,491.39,485.65,488.26,70135.0,473.5424,479.1393,473.5424,476.0873,70135.0
2021-06-28 10:00:00,488.71,490.45,488.52,488.52,55551.0,476.5261,478.2227,476.3408,476.3408,55551.0
2021-06-28 10:30:00,488.57,489.22,488.09,488.52,22935.0,476.3896,477.0234,475.9215,476.3408,22935.0
2021-06-28 11:00:00,488.49,489.45,488.09,489.31,20084.0,476.3116,477.2476,475.9215,477.1111,20084.0
2021-06-28 11:30:00,489.14,489.55,488.68,489.28,14709.0,476.9454,477.3451,476.4968,477.0819,14709.0
2021-06-28 12:00:00,489.14,489.59,488.19,488.27,30160.0,476.9454,477.3841,476.019,476.0971,30160.0
2021-06-28 12:30:00,488.27,488.27,487.06,487.19,12304.0,476.0971,476.0971,474.9172,475.044,12304.0
2021-06-28 13:00:00,487.24,487.74,486.28,486.49,29049.0,475.0927,475.5803,474.1567,474.3614,29049.0
2021-06-28 13:30:00,486.41,487.29,486.24,486.69,18366.0,474.2834,475.1415,474.1177,474.5564,18366.0
2021-06-28 14:00:00,486.89,488.08,486.57,486.75,28296.0,474.7515,475.9118,474.4394,474.6149,28296.0
2021-06-28 14:30:00,486.85,487.04,485.63,486.77,46591.0,474.7125,474.8977,473.5229,474.6344,46591.0
2021-06-28 15:00:00,486.66,487.14,486.58,486.96,18830.0,474.5272,474.9952,474.4492,474.8197,18830.0
2021-06-28 15:30:00,486.81,487.68,486.23,486.91,75100.0,474.6735,475.5218,474.1079,474.771,75100.0
2021-06-29 09:30:00,485.15,489.0,484.46,488.28,27210.0,473.0548,476.8089,472.382,476.1068,27210.0
2021-06-29 10:00:00,488.37,490.0,488.15,489.46,25398.0,476.1946,477.7839,475.98,477.2574,25398.0
2021-06-29 10:30:00,489.62,490.78,489.37,489.74,29321.0,477.4134,478.5445,477.1696,477.5304,29321.0
2021-06-29 11:00:00,489.67,489.73,488.5,488.98,18834.0,477.4621,477.5207,476.3213,476.7894,18834.0
2021-06-29 11:30:00,489.06,489.37,488.43,489.1,17782.0,476.8674,477.1696,476.2531,476.9064,17782.0
2021-06-29 12:00:00,489.17,490.0,488.82,489.8,9020.0,476.9746,477.7839,476.6333,477.5889,9020.0
2021-06-29 12:30:00,489.85,490.04,489.19,489.87,8737.0,477.6377,477.8229,476.9941,477.6572,8737.0
2021-06-29 13:00:00,490.05,491.07,489.59,490.34,25724.0,477.8327,478.8272,477.3841,478.1154,25724.0
2021-06-29 13:30:00,490.16,490.32,488.91,489.67,21541.0,477.9399,478.0959,476.7211,477.4621,21541.0
2021-06-29 14:00:00,489.71,490.02,489.33,489.76,15334.0,477.5012,477.8034,477.1306,477.5499,15334.0
2021-06-29 14:30:00,489.69,490.0,489.13,490.0,14531.0,477.4817,477.7839,476.9356,477.7839,14531.0
2021-06-29 15:00:00,489.9,490.97,489.89,490.84,30124.0,477.6864,478.7297,477.6767,478.603,30124.0
2021-06-29 15:30:00,490.76,491.66,490.56,491.25,90417.0,478.525,479.4025,478.33,479.0028,90417.0
2021-06-30 09:30:00,490.63,491.91,487.46,489.17,65437.0,478.3982,479.6463,475.3072,476.9746,65437.0
2021-06-30 10:00:00,489.14,490.11,488.75,489.67,21737.0,476.9454,477.8912,476.5651,477.4621,21737.0
2021-06-30 10:30:00,490.44,492.37,490.41,492.14,20822.0,478.213,480.0948,478.1837,479.8706,20822.0
2021-06-30 11:00:00,492.33,492.6,489.83,489.91,29723.0,480.0558,480.3191,477.6182,477.6962,29723.0
2021-06-30 11:30:00,489.92,490.31,489.62,490.17,53072.0,477.7059,478.0862,477.4134,477.9497,53072.0
2021-06-30 12:00:00,490.13,490.16,488.36,488.89,23884.0,477.9107,477.9399,476.1848,476.7016,23884.0
2021-06-30 12:30:00,488.82,490.06,488.68,489.84,10246.0,476.6333,477.8424,476.4968,477.6279,10246.0
2021-06-30 13:00:00,489.92,490.79,489.91,490.6,12495.0,477.7059,478.5542,477.6962,478.369,12495.0
2021-06-30 13:30:00,490.52,491.33,490.46,490.78,16792.0,478.291,479.0808,478.2325,478.5445,16792.0
2021-06-30 14:00:00,490.8,490.8,489.22,489.86,19898.0,478.564,478.564,477.0234,477.6474,19898.0
2021-06-30 14:30:00,490.15,490.72,489.81,489.81,14949.0,477.9302,478.486,477.5987,477.5987,14949.0
2021-06-30 15:00:00,489.96,490.23,489.64,489.9,16809.0,477.7449,478.0082,477.4329,477.6864,16809.0
2021-06-30 15:30:00,489.87,491.12,489.01,490.38,85093.0,477.6572,478.876,476.8186,478.1544,85093.0
2021-07-01 09:30:00,490.01,493.68,489.25,490.14,91746.0,477.7937,481.3722,477.0526,477.9204,91746.0
2021-07-01 10:00:00,490.18,491.23,489.31,489.81,57565.0,477.9594,478.9833,477.1111,477.5987,57565.0
2021-07-01 10:30:00,489.61,490.46,489.21,489.78,20180.0,477.4036,478.2325,477.0136,477.5694,20180.0
2021-07-01 11:00:00,489.73,489.73,487.23,487.95,33224.0,477.5207,477.5207,475.083,475.785,33224.0
2021-07-01 11:30:00,488.25,489.32,488.11,488.92,17430.0,476.0776,477.1209,475.941,476.7308,17430.0
2021-07-01 12:00:00,488.94,489.94,488.54,489.78,42215.0,476.7503,477.7254,476.3603,477.5694,42215.0
2021-07-01 12:30:00,489.78,489.88,487.98,488.07,18446.0,477.5694,477.6669,475.8143,475.902,18446.0
2021-07-01 13:00:00,488.1,488.84,488.06,488.49,16700.0,475.9313,476.6528,475.8923,476.3116,16700.0
2021-07-01 13:30:00,488.58,489.58,488.58,489.23,24069.0,476.3993,477.3744,476.3993,477.0331,24069.0
2021-07-01 14:00:00,489.15,490.01,489.12,489.63,19177.0,476.9551,477.7937,476.9259,477.4231,19177.0
2021-07-01 14:30:00,489.6,490.36,489.6,489.9,25185.0,477.3939,478.1349,477.3939,477.6864,25185.0
2021-07-01 15:00:00,489.98,490.11,489.48,489.79,31614.0,477.7644,477.8912,477.2769,477.5792,31614.0
2021-07-01 15:30:00,489.9,491.15,489.9,491.06,92255.0,477.6864,478.9053,477.6864,478.8175,92255.0
2021-07-02 09:30:00,494.86,500.83,494.58,498.02,101671.0,482.5228,488.3439,482.2497,485.604,101671.0
2021-07-02 10:00:00,497.97,499.08,497.35,497.74,23178.0,485.5552,486.6376,484.9507,485.331,23178.0
2021-07-02 10:30:00,497.42,497.6,495.7,496.08,26852.0,485.0189,485.1944,483.3418,483.7123,26852.0
2021-07-02 11:00:00,495.94,497.28,495.94,496.27,40471.0,483.5758,484.8824,483.5758,483.8976,40471.0
2021-07-02 11:30:00,496.28,497.65,496.27,497.49,23613.0,483.9074,485.2432,483.8976,485.0872,23613.0
2021-07-02 12:00:00,497.29,498.24,497.05,497.91,22648.0,484.8922,485.8185,484.6582,485.4967,22648.0
2021-07-02 12:30:00,497.85,498.12,497.07,497.91,44092.0,485.4382,485.7015,484.6777,485.4967,44092.0
2021-07-02 13:00:00,498.0,498.01,497.08,497.1,9701.0,485.5845,485.5942,484.6874,484.7069,9701.0
2021-07-02 13:30:00,497.22,497.63,497.08,497.18,13182.0,484.8239,485.2237,484.6874,484.7849,13182.0
2021-07-02 14:00:00,497.22,497.64,497.22,497.51,22523.0,484.8239,485.2335,484.8239,485.1067,22523.0
2021-07-02 14:30:00,497.56,497.59,497.11,497.36,40135.0,485.1554,485.1847,484.7167,484.9604,40135.0
2021-07-02 15:00:00,497.34,497.56,497.11,497.3,26568.0,484.9409,485.1554,484.7167,484.9019,26568.0
2021-07-02 15:30:00,497.31,498.69,497.28,497.43,107489.0,484.9117,486.2573,484.8824,485.0287,107489.0
2021-07-06 09:30:00,500.87,501.86,499.0,500.2,101845.0,488.3829,489.3482,486.5595,487.7296,101845.0
2021-07-06 10:00:00,500.32,502.69,500.2,501.21,48465.0,487.8466,490.1576,487.7296,488.7144,48465.0
2021-07-06 10:30:00,501.31,501.89,500.07,500.95,31667.0,488.812,489.3775,487.6029,488.4609,31667.0
2021-07-06 11:00:00,500.77,501.14,499.85,500.94,25873.0,488.2854,488.6462,487.3884,488.4512,25873.0
2021-07-06 11:30:00,500.83,500.97,498.9,500.49,22348.0,488.3439,488.4804,486.462,488.0124,22348.0
2021-07-06 12:00:00,500.44,500.49,498.22,499.44,24397.0,487.9636,488.0124,485.799,486.9886,24397.0
2021-07-06 12:30:00,499.27,500.23,498.95,499.93,20661.0,486.8228,487.7589,486.5108,487.4664,20661.0
2021-07-06 13:00:00,499.93,500.56,499.7,500.42,19519.0,487.4664,488.0807,487.2421,487.9441,19519.0
2021-07-06 13:30:00,500.33,500.5,499.38,499.92,17541.0,487.8564,488.0221,486.9301,487.4566,17541.0
2021-07-06 14:00:00,499.78,500.16,499.75,499.95,42557.0,487.3201,487.6906,487.2908,487.4859,42557.0
2021-07-06 14:30:00,499.97,500.04,498.87,499.41,25209.0,487.5054,487.5736,486.4328,486.9593,25209.0
2021-07-06 15:00:00,499.39,500.01,499.1,500.0,37037.0,486.9398,487.5444,486.6571,487.5346,37037.0
2021-07-06 15:30:00,500.0,501.48,499.74,501.09,190876.0,487.5346,488.9777,487.2811,488.5974,190876.0
2021-07-07 09:30:00,505.53,506.56,503.12,505.56,49149.0,492.9267,493.9311,490.5768,492.956,49149.0
2021-07-07 10:00:00,505.4,508.17,504.79,506.23,33343.0,492.8,495.5009,492.2052,493.6093,33343.0
2021-07-07 10:30:00,505.99,506.59,503.42,504.84,29216.0,493.3753,493.9603,490.8694,492.2539,29216.0
2021-07-07 11:00:00,505.18,505.8,503.91,504.21,21766.0,492.5855,493.19,491.3471,491.6397,21766.0
2021-07-07 11:30:00,504.42,507.9,503.64,507.44,57694.0,491.8444,495.2377,491.0839,494.7891,57694.0
2021-07-07 12:00:00,507.48,508.63,507.41,507.52,25158.0,494.8281,495.9495,494.7599,494.8671,25158.0
2021-07-07 12:30:00,507.46,507.77,506.54,507.74,22777.0,494.8086,495.1109,493.9116,495.0816,22777.0
2021-07-07 13:00:00,507.61,507.63,505.53,505.77,19504.0,494.9549,494.9744,492.9267,493.1608,19504.0
2021-07-07 13:30:00,505.74,506.39,505.35,506.08,23986.0,493.1315,493.7653,492.7512,493.463,23986.0
2021-07-07 14:00:00,506.13,507.19,506.01,506.47,20754.0,493.5118,494.5454,493.3948,493.8433,20754.0
2021-07-07 14:30:00,506.11,507.08,505.69,506.88,46847.0,493.4923,494.4381,493.0828,494.2431,46847.0
2021-07-07 15:00:00,506.86,507.17,506.25,506.5,24426.0,494.2236,494.5259,493.6288,493.8726,24426.0
2021-07-07 15:30:00,506.53,506.74,505.76,506.1,70978.0,493.9018,494.1066,493.151,493.4825,70978.0
2021-07-08 09:30:00,501.25,502.49,497.08,502.49,81308.0,488.7535,489.9625,484.6874,489.9625,81308.0
2021-07-08 10:00:00,502.21,503.3,500.21,502.06,32856.0,489.6895,490.7523,487.7394,489.5433,32856.0
2021-07-08 10:30:00,502.44,502.44,498.32,498.33,26467.0,489.9138,489.9138,485.8965,485.9062,26467.0
2021-07-08 11:00:00,498.49,501.63,497.7,500.91,28487.0,486.0623,489.124,485.292,488.4219,28487.0
2021-07-08 11:30:00,500.83,503.95,500.76,503.95,14383.0,488.3439,491.3861,488.2757,491.3861,14383.0
2021-07-08 12:00:00,503.89,504.33,503.07,504.0,18588.0,491.3276,491.7567,490.5281,491.4349,18588.0
2021-07-08 12:30:00,503.84,504.71,503.69,503.9,18350.0,491.2789,492.1272,491.1326,491.3374,18350.0
2021-07-08 13:00:00,503.94,505.06,503.9,504.92,15427.0,491.3764,492.4685,491.3374,492.332,15427.0
2021-07-08 13:30:00,505.17,506.75,505.17,505.93,15589.0,492.5757,494.1163,492.5757,493.3168,15589.0
2021-07-08 14:00:00,505.9,506.43,505.15,505.37,14785.0,493.2875,493.8043,492.5562,492.7707,14785.0
2021-07-08 14:30:00,505.63,506.28,505.06,505.92,21794.0,493.0243,493.658,492.4685,493.307,21794.0
2021-07-08 15:00:00,506.04,506.75,505.16,506.01,27357.0,493.424,494.1163,492.566,493.3948,27357.0
2021-07-08 15:30:00,506.03,506.89,504.48,506.09,87317.0,493.4143,494.2528,491.9029,493.4728,87317.0
2021-07-09 09:30:00,502.94,502.95,496.27,496.97,102152.0,490.9755,490.9852,484.4642,485.1475,102152.0
2021-07-09 10:00:00,496.87,497.45,495.74,496.75,42550.0,485.0499,485.6161,483.9468,484.9327,42550.0
2021-07-09 10:30:00,496.47,501.38,496.14,501.17,39632.0,484.6594,489.4526,484.3372,489.2476,39632.0
2021-07-09 11:00:00,501.15,502.34,500.45,501.66,52997.0,489.2281,490.3898,488.5447,489.7259,52997.0
2021-07-09 11:30:00,501.93,503.13,501.74,502.05,29635.0,489.9895,491.161,489.804,490.1067,29635.0
2021-07-09 12:00:00,502.34,503.5,502.34,503.3,18674.0,490.3898,491.5222,490.3898,491.3269,18674.0
2021-07-09 12:30:00,503.31,504.17,503.19,504.04,15451.0,491.3367,492.1762,491.2195,492.0493,15451.0
2021-07-09 13:00:00,504.07,504.63,503.25,504.33,20905.0,492.0786,492.6253,491.2781,492.3324,20905.0
2021-07-09 13:30:00,504.37,504.9,503.52,504.05,20404.0,492.3715,492.8889,491.5417,492.0591,20404.0
2021-07-09 14:00:00,504.02,504.12,503.03,503.16,29244.0,492.0298,492.1274,491.0633,491.1902,29244.0
2021-07-09 14:30:00,503.27,504.39,503.2,504.0,19390.0,491.2976,492.391,491.2293,492.0103,19390.0
2021-07-09 15:00:00,503.89,504.14,503.64,503.83,30689.0,491.9029,492.1469,491.6588,491.8443,30689.0
2021-07-09 15:30:00,503.97,505.59,503.43,503.48,182092.0,491.981,493.5624,491.4538,491.5026,182092.0
2021-07-12 09:30:00,506.99,507.7,503.0,504.66,59288.0,494.9291,495.6222,491.0341,492.6546,59288.0
2021-07-12 10:00:00,504.69,505.06,503.45,504.12,30113.0,492.6838,493.045,491.4733,492.1274,30113.0
2021-07-12 10:30:00,503.89,504.96,503.37,504.77,23473.0,491.9029,492.9474,491.3952,492.7619,23473.0
2021-07-12 11:00:00,504.77,505.17,504.23,505.15,64539.0,492.7619,493.1524,492.2348,493.1329,64539.0
2021-07-12 11:30:00,505.29,505.96,504.54,505.89,20647.0,493.2696,493.9236,492.5374,493.8553,20647.0
2021-07-12 12:00:00,505.83,505.92,505.25,505.53,9340.0,493.7967,493.8846,493.2305,493.5039,9340.0
2021-07-12 12:30:00,505.54,505.94,505.07,505.47,17043.0,493.5136,493.9041,493.0548,493.4453,17043.0
2021-07-12 13:00:00,505.45,505.5,504.89,504.89,13969.0,493.4258,493.4746,492.8791,492.8791,13969.0
2021-07-12 13:30:00,504.87,505.28,504.43,504.68,32447.0,492.8596,493.2598,492.43,492.6741,32447.0
2021-07-12 14:00:00,504.79,505.11,504.59,505.11,17993.0,492.7815,493.0939,492.5862,493.0939,17993.0
2021-07-12 14:30:00,505.0,505.35,504.02,504.15,14442.0,492.9865,493.3281,492.0298,492.1567,14442.0
2021-07-12 15:00:00,504.15,505.53,504.15,505.26,29455.0,492.1567,493.5039,492.1567,493.2403,29455.0
2021-07-12 15:30:00,505.33,506.72,504.49,505.12,99538.0,493.3086,494.6656,492.4886,493.1036,99538.0
2021-07-13 09:30:00,504.9,506.65,503.63,505.86,64293.0,492.8889,494.5972,491.6491,493.826,64293.0
2021-07-13 10:00:00,505.94,508.78,505.94,508.25,32657.0,493.9041,496.6765,493.9041,496.1592,32657.0
2021-07-13 10:30:00,508.25,509.89,507.96,509.17,30557.0,496.1592,497.7601,495.8761,497.0573,30557.0
2021-07-13 11:00:00,508.96,509.8,508.78,509.68,31096.0,496.8523,497.6723,496.6765,497.5551,31096.0
2021-07-13 11:30:00,509.61,509.97,508.65,509.95,23842.0,497.4868,497.8382,496.5496,497.8187,23842.0
2021-07-13 12:00:00,509.84,509.84,508.28,508.35,26899.0,497.7113,497.7113,496.1884,496.2568,26899.0
2021-07-13 12:30:00,508.37,508.46,507.85,508.16,24765.0,496.2763,496.3642,495.7687,496.0713,24765.0
2021-07-13 13:00:00,508.03,508.03,505.12,505.62,19986.0,495.9444,495.9444,493.1036,493.5917,19986.0
2021-07-13 13:30:00,505.4,506.18,504.42,505.97,30751.0,493.377,494.1384,492.4203,493.9334,30751.0
2021-07-13 14:00:00,505.97,506.88,504.55,506.8,31982.0,493.9334,494.8217,492.5472,494.7437,31982.0
2021-07-13 14:30:00,506.85,507.0,505.93,506.99,14833.0,494.7925,494.9389,493.8943,494.9291,14833.0
2021-07-13 15:00:00,506.81,507.77,506.36,507.56,50576.0,494.7534,495.6906,494.3141,495.4856,50576.0
2021-07-13 15:30:00,507.58,507.78,505.88,506.6,97503.0,495.5051,495.7003,493.8455,494.5484,97503.0
2021-07-14 09:30:00,508.77,511.69,507.62,507.62,71995.0,496.6668,499.5173,495.5441,495.5441,71995.0
2021-07-14 10:00:00,508.7,510.83,508.52,510.09,27197.0,496.5985,498.6778,496.4227,497.9554,27197.0
2021-07-14 10:30:00,510.44,511.22,509.51,509.75,116265.0,498.2971,499.0585,497.3892,497.6235,116265.0
2021-07-14 11:00:00,510.17,510.34,506.23,506.27,17393.0,498.0335,498.1994,494.1872,494.2263,17393.0
2021-07-14 11:30:00,506.27,506.88,504.58,504.67,19523.0,494.2263,494.8217,492.5765,492.6643,19523.0
2021-07-14 12:00:00,504.84,506.52,504.74,506.49,14482.0,492.8303,494.4703,492.7327,494.441,14482.0
2021-07-14 12:30:00,506.53,507.28,505.72,506.83,15399.0,494.4801,495.2122,493.6893,494.7729,15399.0
2021-07-14 13:00:00,506.82,507.22,505.27,505.64,18811.0,494.7632,495.1537,493.25,493.6112,18811.0
2021-07-14 13:30:00,505.62,507.0,505.61,506.7,44327.0,493.5917,494.9389,493.582,494.646,44327.0
2021-07-14 14:00:00,506.71,507.34,506.26,507.08,19930.0,494.6558,495.2708,494.2165,495.017,19930.0
2021-07-14 14:30:00,507.04,507.57,506.8,507.28,12044.0,494.9779,495.4953,494.7437,495.2122,12044.0
2021-07-14 15:00:00,507.27,507.55,505.51,505.51,26558.0,495.2025,495.4758,493.4843,493.4843,26558.0
2021-07-14 15:30:00,505.47,506.73,504.9,505.56,110367.0,493.4453,494.6753,492.8889,493.5332,110367.0
2021-07-15 09:30:00,506.61,506.61,501.05,504.36,62812.0,494.5582,494.5582,489.1304,492.3617,62812.0
2021-07-15 10:00:00,504.25,506.02,501.71,502.35,66895.0,492.2543,493.9822,489.7747,490.3995,66895.0
2021-07-15 10:30:00,502.3,504.23,500.79,502.01,32898.0,490.3507,492.2348,488.8766,490.0676,32898.0
2021-07-15 11:00:00,501.88,503.37,500.98,502.96,26428.0,489.9407,491.3952,489.0621,490.995,26428.0
2021-07-15 11:30:00,502.89,503.23,501.28,502.08,33428.0,490.9267,491.2586,489.355,490.1359,33428.0
2021-07-15 12:00:00,502.19,502.83,500.69,502.69,21319.0,490.2433,490.8681,488.779,490.7314,21319.0
2021-07-15 12:30:00,502.57,504.13,502.47,503.47,28962.0,490.6143,492.1372,490.5167,491.4929,28962.0
2021-07-15 13:00:00,503.49,503.62,501.61,502.13,13456.0,491.5124,491.6393,489.6771,490.1847,13456.0
2021-07-15 13:30:00,502.02,502.07,500.54,500.84,17967.0,490.0774,490.1262,488.6326,488.9254,17967.0
2021-07-15 14:00:00,500.55,502.99,500.38,502.9,20410.0,488.6423,491.0243,488.4764,490.9364,20410.0
2021-07-15 14:30:00,502.8,503.21,501.75,503.1,31850.0,490.8388,491.2391,489.8138,491.1317,31850.0
2021-07-15 15:00:00,503.1,503.52,502.41,503.2,25838.0,491.1317,491.5417,490.4581,491.2293,25838.0
2021-07-15 15:30:00,503.29,503.58,501.85,503.19,115284.0,491.3172,491.6003,489.9114,491.2195,115284.0
2021-07-16 09:30:00,504.15,505.0,503.05,504.92,77136.0,492.1567,492.9865,491.0829,492.9084,77136.0
2021-07-16 10:00:00,504.91,505.0,502.23,503.12,22962.0,492.8986,492.9865,490.2824,491.1512,22962.0
2021-07-16 10:30:00,503.02,504.31,502.73,502.87,14087.0,491.0536,492.3129,490.7705,490.9071,14087.0
2021-07-16 11:00:00,503.1,503.1,500.85,501.58,26831.0,491.1317,491.1317,488.9352,489.6478,26831.0
2021-07-16 11:30:00,501.08,502.66,500.87,502.6,12774.0,489.1597,490.7021,488.9547,490.6436,12774.0
2021-07-16 12:00:00,502.32,503.74,502.32,503.18,14449.0,490.3702,491.7564,490.3702,491.2098,14449.0
2021-07-16 12:30:00,503.28,503.76,502.99,503.16,12514.0,491.3074,491.776,491.0243,491.1902,12514.0
2021-07-16 13:00:00,503.14,503.8,503.12,503.31,15782.0,491.1707,491.815,491.1512,491.3367,15782.0
2021-07-16 13:30:00,503.17,503.34,502.73,502.97,9609.0,491.2,491.366,490.7705,491.0048,9609.0
2021-07-16 14:00:00,502.91,503.03,502.07,502.53,13773.0,490.9462,491.0633,490.1262,490.5752,13773.0
2021-07-16 14:30:00,502.48,502.91,502.1,502.43,12692.0,490.5264,490.9462,490.1555,490.4776,12692.0
2021-07-16 15:00:00,502.43,502.44,501.66,502.05,14125.0,490.4776,490.4874,489.7259,490.1067,14125.0
2021-07-16 15:30:00,502.05,502.56,501.07,501.25,60939.0,490.1067,490.6045,489.15,489.3257,60939.0
2021-07-19 09:30:00,498.84,502.33,496.0,498.31,125242.0,486.973,490.38,484.2006,486.4556,125242.0
2021-07-19 10:00:00,498.13,500.66,497.05,499.08,53785.0,486.2799,488.7497,485.2256,487.2073,53785.0
2021-07-19 10:30:00,498.47,499.5,496.42,499.5,19142.0,486.6118,487.6173,484.6106,487.6173,19142.0
2021-07-19 11:00:00,500.0,501.57,499.19,501.44,20257.0,488.1054,489.6381,487.3147,489.5112,20257.0
2021-07-19 11:30:00,501.29,502.48,500.62,500.83,28537.0,489.3647,490.5264,488.7107,488.9157,28537.0
2021-07-19 12:00:00,500.67,500.74,499.46,499.84,13493.0,488.7595,488.8278,487.5783,487.9492,13493.0
2021-07-19 12:30:00,499.84,499.84,497.98,498.92,12769.0,487.9492,487.9492,486.1335,487.0511,12769.0
2021-07-19 13:00:00,498.79,500.0,498.48,498.65,10925.0,486.9242,488.1054,486.6216,486.7875,10925.0
2021-07-19 13:30:00,498.46,500.0,498.21,498.82,12902.0,486.6021,488.1054,486.358,486.9535,12902.0
2021-07-19 14:00:00,498.83,500.08,498.66,498.96,53130.0,486.9633,488.1835,486.7973,487.0902,53130.0
2021-07-19 14:30:00,499.07,499.22,497.94,498.39,68017.0,487.1975,487.344,486.0944,486.5337,68017.0
2021-07-19 15:00:00,498.31,498.82,497.4,497.72,20529.0,486.4556,486.9535,485.5673,485.8797,20529.0
2021-07-19 15:30:00,497.42,499.01,497.03,498.79,158833.0,485.5868,487.139,485.2061,486.9242,158833.0
2021-07-20 09:30:00,499.31,503.0,499.01,502.4,81841.0,487.4318,491.0341,487.139,490.4483,81841.0
2021-07-20 10:00:00,502.17,505.1,501.35,504.77,42059.0,490.2238,493.0841,489.4233,492.7619,42059.0
2021-07-20 10:30:00,504.79,508.7,504.04,508.12,73964.0,492.7815,496.5985,492.0493,496.0323,73964.0
2021-07-20 11:00:00,507.81,509.53,506.82,509.23,67233.0,495.7296,497.4087,494.7632,497.1158,67233.0
2021-07-20 11:30:00,509.28,509.5,508.43,508.87,20892.0,497.1647,497.3794,496.3349,496.7644,20892.0
2021-07-20 12:00:00,508.73,510.61,508.73,508.98,29020.0,496.6277,498.463,496.6277,496.8718,29020.0
2021-07-20 12:30:00,508.99,510.93,508.99,510.93,20048.0,496.8816,498.7754,496.8816,498.7754,20048.0
2021-07-20 13:00:00,510.74,511.76,510.36,511.64,28634.0,498.5899,499.5857,498.219,499.4685,28634.0
2021-07-20 13:30:00,511.63,512.51,510.47,510.9,22769.0,499.4588,500.3178,498.3263,498.7461,22769.0
2021-07-20 14:00:00,510.93,512.48,510.93,512.34,27301.0,498.7754,500.2885,498.7754,500.1519,27301.0
2021-07-20 14:30:00,512.4,512.67,511.49,511.85,39858.0,500.2104,500.474,499.3221,499.6735,39858.0
2021-07-20 15:00:00,511.92,512.65,511.61,512.12,46377.0,499.7419,500.4545,499.4392,499.9371,46377.0
2021-07-20 15:30:00,512.07,512.53,508.42,508.55,137572.0,499.8883,500.3373,496.3251,496.452,137572.0
2021-07-21 09:30:00,506.71,508.94,503.08,508.27,68033.0,494.6558,496.8327,491.1121,496.1787,68033.0
2021-07-21 10:00:00,508.19,511.05,507.37,510.51,32668.0,496.1006,498.8925,495.3001,498.3654,32668.0
2021-07-21 10:30:00,510.64,511.41,510.14,511.08,30032.0,498.4923,499.244,498.0042,498.9218,30032.0
2021-07-21 11:00:00,511.25,512.61,510.2,511.6,86791.0,499.0878,500.4154,498.0628,499.4295,86791.0
2021-07-21 11:30:00,511.63,513.43,511.63,513.38,24723.0,499.4588,501.2159,499.4588,501.1671,24723.0
2021-07-21 12:00:00,513.31,513.87,511.98,512.11,34648.0,501.0988,501.6455,499.8004,499.9273,34648.0
2021-07-21 12:30:00,512.14,512.52,511.81,512.15,15919.0,499.9566,500.3276,499.6345,499.9664,15919.0
2021-07-21 13:00:00,512.18,513.52,511.77,513.52,16967.0,499.9957,501.3038,499.5954,501.3038,16967.0
2021-07-21 13:30:00,513.5,514.37,512.76,514.03,15780.0,501.2843,502.1336,500.5619,501.8017,15780.0
2021-07-21 14:00:00,513.99,513.99,513.17,513.88,16513.0,501.7626,501.7626,500.9621,501.6552,16513.0
2021-07-21 14:30:00,513.91,514.49,513.68,514.34,16143.0,501.6845,502.2507,501.46,502.1043,16143.0
2021-07-21 15:00:00,514.42,514.57,513.44,513.97,39261.0,502.1824,502.3288,501.2257,501.7431,39261.0
2021-07-21 15:30:00,514.13,514.59,513.18,514.54,155181.0,501.8993,502.3483,500.9719,502.2995,155181.0
2021-07-22 09:30:00,516.11,517.64,514.1,516.97,37298.0,503.8322,505.3258,501.87,504.6717,37298.0
2021-07-22 10:00:00,517.01,518.34,516.97,518.34,30877.0,504.7108,506.0091,504.6717,506.0091,30877.0
2021-07-22 10:30:00,518.34,519.04,517.89,518.43,28618.0,506.0091,506.6925,505.5698,506.097,28618.0
2021-07-22 11:00:00,518.34,518.71,516.77,517.61,16732.0,506.0091,506.3703,504.4765,505.2965,16732.0
2021-07-22 11:30:00,517.86,518.51,517.11,518.35,20967.0,505.5405,506.1751,504.8084,506.0189,20967.0
2021-07-22 12:00:00,518.32,518.41,517.22,518.31,25097.0,505.9896,506.0775,504.9158,505.9798,25097.0
2021-07-22 12:30:00,518.25,518.58,517.12,517.76,23938.0,505.9213,506.2434,504.8181,505.4429,23938.0
2021-07-22 13:00:00,517.86,518.69,517.85,518.69,13958.0,505.5405,506.3508,505.5308,506.3508,13958.0
2021-07-22 13:30:00,518.75,519.4,518.09,518.4,26587.0,506.4094,507.0439,505.7651,506.0677,26587.0
2021-07-22 14:00:00,518.44,520.01,518.25,519.79,29468.0,506.1067,507.6394,505.9213,507.4246,29468.0
2021-07-22 14:30:00,519.77,521.14,519.39,520.95,35879.0,507.4051,508.7425,507.0341,508.557,35879.0
2021-07-22 15:00:00,521.0,522.09,520.74,521.86,45227.0,508.6058,509.6699,508.352,509.4454,45227.0
2021-07-22 15:30:00,521.9,521.97,520.64,521.32,152164.0,509.4844,509.5528,508.2544,508.9182,152164.0
2021-07-23 09:30:00,524.92,525.88,522.02,525.83,39486.0,512.4326,513.3698,509.6016,513.3209,39486.0
2021-07-23 10:00:00,525.38,527.51,525.18,526.35,21991.0,512.8816,514.961,512.6864,513.8286,21991.0
2021-07-23 10:30:00,526.42,527.62,525.65,526.69,23853.0,513.8969,515.0684,513.1452,514.1605,23853.0
2021-07-23 11:00:00,526.51,528.73,525.95,528.29,31382.0,513.9848,516.152,513.4381,515.7224,31382.0
2021-07-23 11:30:00,528.63,529.47,528.21,529.18,24222.0,516.0543,516.8744,515.6443,516.5913,24222.0
2021-07-23 12:00:00,529.0,530.26,528.68,529.6,31547.0,516.4155,517.6456,516.1031,517.0013,31547.0
2021-07-23 12:30:00,529.78,530.83,529.73,530.45,36543.0,517.177,518.202,517.1282,517.831,36543.0
2021-07-23 13:00:00,530.56,532.33,529.83,531.57,34795.0,517.9384,519.6663,517.2258,518.9244,34795.0
2021-07-23 13:30:00,531.68,531.73,529.68,529.68,27838.0,519.0318,519.0806,517.0794,517.0794,27838.0
2021-07-23 14:00:00,529.56,531.08,529.19,530.7,33419.0,516.9622,518.4461,516.601,518.0751,33419.0
2021-07-23 14:30:00,530.77,530.86,529.58,529.86,28201.0,518.1434,518.2313,516.9817,517.2551,28201.0
2021-07-23 15:00:00,529.95,530.67,529.75,530.58,18870.0,517.3429,518.0458,517.1477,517.9579,18870.0
2021-07-23 15:30:00,530.5,531.27,528.39,528.43,120083.0,517.8798,518.6315,515.82,515.8591,120083.0
2021-07-26 09:30:00,528.21,528.21,523.13,525.34,41361.0,515.6443,515.6443,510.6852,512.8426,41361.0
2021-07-26 10:00:00,525.57,526.16,524.93,525.76,27883.0,513.0671,513.6431,512.4424,513.2526,27883.0
2021-07-26 10:30:00,525.66,527.3,525.44,526.84,17695.0,513.155,514.756,512.9402,514.3069,17695.0
2021-07-26 11:00:00,526.89,528.36,526.72,528.19,23183.0,514.3557,515.7908,514.1898,515.6248,23183.0
2021-07-26 11:30:00,527.99,530.18,527.98,529.89,16223.0,515.4296,517.5675,515.4198,517.2844,16223.0
2021-07-26 12:00:00,530.03,530.23,528.71,528.74,14081.0,517.421,517.6163,516.1324,516.1617,14081.0
2021-07-26 12:30:00,528.71,528.71,527.41,527.81,11529.0,516.1324,516.1324,514.8634,515.2538,11529.0
2021-07-26 13:00:00,527.79,528.89,527.79,528.64,12006.0,515.2343,516.3081,515.2343,516.0641,12006.0
2021-07-26 13:30:00,528.73,529.5,528.57,529.5,17242.0,516.152,516.9036,515.9958,516.9036,17242.0
2021-07-26 14:00:00,529.46,529.83,528.63,529.0,14403.0,516.8646,517.2258,516.0543,516.4155,14403.0
2021-07-26 14:30:00,529.02,529.21,528.82,529.12,9735.0,516.4351,516.6205,516.2398,516.5327,9735.0
2021-07-26 15:00:00,529.03,529.35,528.28,528.66,22638.0,516.4448,516.7572,515.7127,516.0836,22638.0
2021-07-26 15:30:00,528.55,529.39,528.0,529.29,57272.0,515.9762,516.7963,515.4393,516.6986,57272.0
2021-07-27 09:30:00,528.02,529.85,527.21,529.85,51095.0,515.4588,517.2453,514.6681,517.2453,51095.0
2021-07-27 10:00:00,529.34,530.52,526.76,526.78,29108.0,516.7474,517.8994,514.2288,514.2483,29108.0
2021-07-27 10:30:00,526.63,526.84,520.82,521.49,22145.0,514.1019,514.3069,508.4301,509.0842,22145.0
2021-07-27 11:00:00,521.25,521.98,518.57,519.15,26020.0,508.8499,509.5625,506.2337,506.7999,26020.0
2021-07-27 11:30:00,519.3,519.98,517.27,519.29,46804.0,506.9463,507.6101,504.9646,506.9365,46804.0
2021-07-27 12:00:00,519.27,519.27,516.88,519.01,23558.0,506.917,506.917,504.5839,506.6632,23558.0
2021-07-27 12:30:00,518.99,519.75,517.85,517.93,25863.0,506.6437,507.3856,505.5308,505.6089,25863.0
2021-07-27 13:00:00,518.06,518.32,516.44,517.53,45887.0,505.7358,505.9896,504.1543,505.2184,45887.0
2021-07-27 13:30:00,517.22,518.5,516.91,517.37,23301.0,504.9158,506.1653,504.6131,505.0622,23301.0
2021-07-27 14:00:00,517.45,519.93,517.4,519.5,17187.0,505.1403,507.5613,505.0915,507.1415,17187.0
2021-07-27 14:30:00,519.62,521.66,519.4,521.66,21971.0,507.2587,509.2501,507.0439,509.2501,21971.0
2021-07-27 15:00:00,521.75,522.32,521.25,522.06,40242.0,509.338,509.8944,508.8499,509.6406,40242.0
2021-07-27 15:30:00,522.07,523.18,521.6,522.94,104950.0,509.6504,510.734,509.1916,510.4997,104950.0
2021-07-28 09:30:00,525.17,526.52,521.14,524.66,31370.0,512.6766,513.9945,508.7425,512.1788,31370.0
2021-07-28 10:00:00,524.72,526.79,523.77,526.79,12694.0,512.2374,514.2581,511.3099,514.2581,12694.0
2021-07-28 10:30:00,526.42,527.23,524.01,526.44,17849.0,513.8969,514.6876,511.5442,513.9164,17849.0
2021-07-28 11:00:00,526.28,526.91,524.07,524.52,13199.0,513.7602,514.3753,511.6028,512.0421,13199.0
2021-07-28 11:30:00,524.37,525.27,524.21,525.23,21279.0,511.8957,512.7743,511.7395,512.7352,21279.0
2021-07-28 12:00:00,525.09,525.95,524.1,524.66,15113.0,512.5985,513.4381,511.6321,512.1788,15113.0
2021-07-28 12:30:00,524.62,524.63,523.13,523.56,18591.0,512.1397,512.1495,510.6852,511.1049,18591.0
2021-07-28 13:00:00,523.44,523.61,521.47,521.81,9197.0,510.9878,511.1538,509.0647,509.3966,9197.0
2021-07-28 13:30:00,521.68,522.48,521.58,521.83,14755.0,509.2697,510.0506,509.172,509.4161,14755.0
2021-07-28 14:00:00,521.86,523.87,520.93,522.93,16059.0,509.4454,511.4076,508.5375,510.4899,16059.0
2021-07-28 14:30:00,522.68,523.94,521.5,522.6,16335.0,510.2459,511.4759,509.094,510.1678,16335.0
2021-07-28 15:00:00,522.76,523.57,522.17,523.5,20626.0,510.324,511.1147,509.748,511.0464,20626.0
2021-07-28 15:30:00,523.56,524.23,522.0,523.15,74787.0,511.1049,511.759,509.5821,510.7047,74787.0
2021-07-29 09:30:00,521.21,527.52,521.21,526.64,34230.0,508.8109,514.9707,508.8109,514.1117,34230.0
2021-07-29 10:00:00,527.0,528.11,525.45,526.75,21195.0,514.4631,515.5467,512.95,514.2191,21195.0
2021-07-29 10:30:00,527.3,527.37,524.36,526.54,57483.0,514.756,514.8243,511.8859,514.0141,57483.0
2021-07-29 11:00:00,526.7,528.7,526.7,528.08,13727.0,514.1702,516.1227,514.1702,515.5174,13727.0
2021-07-29 11:30:00,528.44,529.44,527.79,528.15,9046.0,515.8689,516.8451,515.2343,515.5858,9046.0
2021-07-29 12:00:00,528.15,529.2,527.81,528.38,10076.0,515.5858,516.6108,515.2538,515.8103,10076.0
2021-07-29 12:30:00,528.51,528.98,527.74,527.92,9121.0,515.9372,516.396,515.1855,515.3612,9121.0
2021-07-29 13:00:00,527.96,528.08,527.0,527.61,8330.0,515.4003,515.5174,514.4631,515.0586,8330.0
2021-07-29 13:30:00,527.87,528.16,526.95,527.22,7059.0,515.3124,515.5955,514.4143,514.6779,7059.0
2021-07-29 14:00:00,527.32,528.16,527.3,527.69,11032.0,514.7755,515.5955,514.756,515.1367,11032.0
2021-07-29 14:30:00,527.86,527.95,526.81,526.86,16650.0,515.3027,515.3905,514.2776,514.3264,16650.0
2021-07-29 15:00:00,526.89,527.44,525.94,526.1,26858.0,514.3557,514.8926,513.4283,513.5845,26858.0
2021-07-29 15:30:00,526.19,526.89,525.24,525.51,73349.0,513.6724,514.3557,512.745,513.0086,73349.0
2021-07-30 09:30:00,525.2,528.75,525.02,528.54,54674.0,512.7059,516.1715,512.5302,515.9665,54674.0
2021-07-30 10:00:00,528.57,530.81,528.47,529.12,47763.0,515.9958,518.1825,515.8981,516.5327,47763.0
2021-07-30 10:30:00,529.11,529.62,528.14,528.5,19389.0,516.5229,517.0208,515.576,515.9274,19389.0
2021-07-30 11:00:00,528.01,528.01,525.72,527.04,21327.0,515.4491,515.4491,513.2136,514.5022,21327.0
2021-07-30 11:30:00,527.01,527.54,525.98,526.85,17633.0,514.4729,514.9903,513.4674,514.3167,17633.0
2021-07-30 12:00:00,527.04,528.0,526.9,527.88,14044.0,514.5022,515.4393,514.3655,515.3222,14044.0
2021-07-30 12:30:00,527.99,528.65,527.83,528.65,13468.0,515.4296,516.0739,515.2734,516.0739,13468.0
2021-07-30 13:00:00,529.0,529.06,528.19,528.38,11556.0,516.4155,516.4741,515.6248,515.8103,11556.0
2021-07-30 13:30:00,528.5,529.76,528.31,529.36,14020.0,515.9274,517.1575,515.7419,516.767,14020.0
2021-07-30 14:00:00,529.39,529.39,528.25,528.63,15230.0,516.7963,516.7963,515.6834,516.0543,15230.0
2021-07-30 14:30:00,528.56,529.29,528.3,528.96,12115.0,515.986,516.6986,515.7322,516.3765,12115.0
2021-07-30 15:00:00,529.03,529.86,528.82,529.73,22593.0,516.4448,517.2551,516.2398,517.1282,22593.0
2021-07-30 15:30:00,529.86,530.86,529.46,530.43,118849.0,517.2551,518.2313,516.8646,517.8115,118849.0
2021-08-02 09:30:00,531.99,534.77,526.14,527.16,82978.0,519.3344,522.0483,513.6236,514.6193,82978.0
2021-08-02 10:00:00,527.17,530.75,526.4,529.93,23842.0,514.6291,518.1239,513.8774,517.3234,23842.0
2021-08-02 10:30:00,529.8,531.07,529.34,531.07,29951.0,517.1965,518.4363,516.7474,518.4363,29951.0
2021-08-02 11:00:00,531.17,531.87,530.1,531.2,24933.0,518.5339,519.2173,517.4894,518.5632,24933.0
2021-08-02 11:30:00,531.57,532.0,530.15,530.15,20474.0,518.9244,519.3442,517.5382,517.5382,20474.0
2021-08-02 12:00:00,530.06,530.06,528.88,529.45,17458.0,517.4503,517.4503,516.2984,516.8548,17458.0
2021-08-02 12:30:00,529.16,529.34,528.5,528.61,8612.0,516.5717,516.7474,515.9274,516.0348,8612.0
2021-08-02 13:00:00,528.8,530.22,528.57,529.93,13829.0,516.2203,517.6065,515.9958,517.3234,13829.0
2021-08-02 13:30:00,529.94,529.94,528.36,528.91,14774.0,517.3332,517.3332,515.7908,516.3277,14774.0
2021-08-02 14:00:00,528.82,528.91,527.86,528.07,14336.0,516.2398,516.3277,515.3027,515.5077,14336.0
2021-08-02 14:30:00,528.12,529.01,528.12,528.89,14521.0,515.5565,516.4253,515.5565,516.3081,14521.0
2021-08-02 15:00:00,528.88,529.01,527.05,527.08,20279.0,516.2984,516.4253,514.5119,514.5412,20279.0
2021-08-02 15:30:00,526.9,527.67,525.37,527.55,94380.0,514.3655,515.1172,512.8719,515.0,94380.0
2021-08-03 09:30:00,529.02,532.11,528.21,528.4,27460.0,516.4351,519.4515,515.6443,515.8298,27460.0
2021-08-03 10:00:00,528.5,529.04,525.93,527.59,19480.0,515.9274,516.4546,513.4186,515.0391,19480.0
2021-08-03 10:30:00,527.68,527.95,524.26,526.47,25878.0,515.1269,515.3905,511.7883,513.9457,25878.0
2021-08-03 11:00:00,526.56,526.61,524.59,526.24,21261.0,514.0336,514.0824,512.1104,513.7212,21261.0
2021-08-03 11:30:00,526.11,528.32,525.73,528.32,71583.0,513.5943,515.7517,513.2233,515.7517,71583.0
2021-08-03 12:00:00,528.5,528.54,527.15,527.47,24126.0,515.9274,515.9665,514.6095,514.9219,24126.0
2021-08-03 12:30:00,527.45,528.43,526.82,528.25,14986.0,514.9024,515.8591,514.2874,515.6834,14986.0
2021-08-03 13:00:00,528.15,528.86,528.15,528.58,17102.0,515.5858,516.2789,515.5858,516.0055,17102.0
2021-08-03 13:30:00,528.64,529.01,527.62,528.29,27079.0,516.0641,516.4253,515.0684,515.7224,27079.0
2021-08-03 14:00:00,528.23,529.0,527.35,528.9,15850.0,515.6639,516.4155,514.8048,516.3179,15850.0
2021-08-03 14:30:00,528.79,529.0,528.26,528.6,17014.0,516.2105,516.4155,515.6931,516.025,17014.0
2021-08-03 15:00:00,528.62,529.42,528.26,529.42,40711.0,516.0446,516.8255,515.6931,516.8255,40711.0
2021-08-03 15:30:00,529.43,530.57,529.18,529.84,77180.0,516.8353,517.9482,516.5913,517.2355,77180.0
2021-08-04 09:30:00,530.83,532.92,529.52,531.87,36410.0,518.202,520.2423,516.9232,519.2173,36410.0
2021-08-04 10:00:00,531.52,532.75,528.5,528.79,26240.0,518.8756,520.0763,515.9274,516.2105,26240.0
2021-08-04 10:30:00,528.85,531.17,528.44,529.77,26834.0,516.2691,518.5339,515.8689,517.1672,26834.0
2021-08-04 11:00:00,530.21,531.85,530.05,530.28,17441.0,517.5967,519.1977,517.4406,517.6651,17441.0
2021-08-04 11:30:00,530.35,531.63,529.71,531.44,16716.0,517.7334,518.983,517.1086,518.7975,16716.0
2021-08-04 12:00:00,531.53,533.0,531.24,532.73,27708.0,518.8853,520.3204,518.6022,520.0568,27708.0
2021-08-04 12:30:00,532.98,532.99,532.42,532.98,15204.0,520.3009,520.3106,519.7542,520.3009,15204.0
2021-08-04 13:00:00,533.05,534.64,533.03,534.06,27106.0,520.3692,521.9214,520.3497,521.3552,27106.0
2021-08-04 13:30:00,534.33,534.45,533.37,534.14,12343.0,521.6187,521.7359,520.6816,521.4333,12343.0
2021-08-04 14:00:00,533.94,536.03,533.66,535.9,13287.0,521.238,523.2783,520.9647,523.1514,13287.0
2021-08-04 14:30:00,535.86,537.16,535.6,535.7,19793.0,523.1123,524.3814,522.8585,522.9561,19793.0
2021-08-04 15:00:00,535.7,536.55,535.41,536.47,10690.0,522.9561,523.7859,522.673,523.7078,10690.0
2021-08-04 15:30:00,536.4,537.17,535.12,535.79,57480.0,523.6395,524.3912,522.3899,523.044,57480.0
2021-08-05 09:30:00,536.74,538.0,534.54,537.24,55142.0,523.9714,525.2014,521.8237,524.4595,55142.0
2021-08-05 10:00:00,537.37,538.23,536.37,537.94,31536.0,524.5864,525.426,523.6102,525.1429,31536.0
2021-08-05 10:30:00,538.24,539.55,537.33,539.27,23525.0,525.4357,526.7146,524.5474,526.4412,23525.0
2021-08-05 11:00:00,538.94,539.17,537.86,538.19,26032.0,526.1191,526.3436,525.0648,525.3869,26032.0
2021-08-05 11:30:00,538.27,538.91,537.75,538.39,25952.0,525.465,526.0898,524.9574,525.5822,25952.0
2021-08-05 12:00:00,538.43,540.22,537.92,540.13,49095.0,525.6212,527.3686,525.1233,527.2808,49095.0
2021-08-05 12:30:00,540.02,540.63,537.92,538.07,42353.0,527.1734,527.7689,525.1233,525.2698,42353.0
2021-08-05 13:00:00,537.99,538.92,537.99,538.39,20483.0,525.1917,526.0995,525.1917,525.5822,20483.0
2021-08-05 13:30:00,538.33,538.34,537.13,537.86,33851.0,525.5236,525.5333,524.3521,525.0648,33851.0
2021-08-05 14:00:00,537.82,538.37,537.82,538.31,25076.0,525.0257,525.5626,525.0257,525.5041,25076.0
2021-08-05 14:30:00,538.21,538.37,537.75,538.04,11708.0,525.4064,525.5626,524.9574,525.2405,11708.0
2021-08-05 15:00:00,538.01,538.41,537.91,537.98,16021.0,525.2112,525.6017,525.1136,525.1819,16021.0
2021-08-05 15:30:00,537.85,538.33,537.78,537.95,83423.0,525.055,525.5236,524.9867,525.1526,83423.0
2021-08-06 09:30:00,534.81,537.88,533.41,534.1,55991.0,522.0873,525.0843,520.7206,521.3942,55991.0
2021-08-06 10:00:00,534.12,534.18,531.92,533.5,24960.0,521.4137,521.4723,519.2661,520.8085,24960.0
2021-08-06 10:30:00,533.51,533.69,530.09,531.11,27638.0,520.8182,520.994,517.4796,518.4753,27638.0
2021-08-06 11:00:00,530.85,533.78,530.01,533.78,33844.0,518.2215,521.0818,517.4015,521.0818,33844.0
2021-08-06 11:30:00,533.59,535.0,533.22,535.0,19349.0,520.8963,522.2728,520.5351,522.2728,19349.0
2021-08-06 12:00:00,534.99,535.52,534.68,535.01,12863.0,522.263,522.7804,521.9604,522.2826,12863.0
2021-08-06 12:30:00,535.02,535.48,534.21,535.33,19049.0,522.2923,522.7414,521.5016,522.5949,19049.0
2021-08-06 13:00:00,535.36,535.74,534.39,534.46,23625.0,522.6242,522.9952,521.6773,521.7456,23625.0
2021-08-06 13:30:00,534.44,535.25,534.16,535.16,22205.0,521.7261,522.5169,521.4528,522.429,22205.0
2021-08-06 14:00:00,535.45,535.76,535.23,535.72,20570.0,522.7121,523.0147,522.4973,522.9757,20570.0
2021-08-06 14:30:00,535.85,535.88,534.26,534.8,22198.0,523.1026,523.1319,521.5504,522.0776,22198.0
2021-08-06 15:00:00,534.66,535.33,534.54,534.89,18978.0,521.9409,522.5949,521.8237,522.1654,18978.0
2021-08-06 15:30:00,535.2,535.26,533.07,534.23,164137.0,522.468,522.5266,520.3887,521.5211,164137.0
2021-08-09 09:30:00,534.17,535.44,531.87,534.98,62980.0,521.4625,522.7023,519.2173,522.2533,62980.0
2021-08-09 10:00:00,534.98,536.04,534.07,535.86,26978.0,522.2533,523.2881,521.3649,523.1123,26978.0
2021-08-09 10:30:00,535.9,536.22,534.35,534.6,26734.0,523.1514,523.4638,521.6383,521.8823,26734.0
2021-08-09 11:00:00,534.49,534.84,532.55,533.15,32324.0,521.7749,522.1166,519.8811,520.4668,32324.0
2021-08-09 11:30:00,533.16,533.85,533.03,533.48,14965.0,520.4766,521.1502,520.3497,520.789,14965.0
2021-08-09 12:00:00,533.49,534.88,533.16,533.26,33386.0,520.7987,522.1557,520.4766,520.5742,33386.0
2021-08-09 12:30:00,533.37,535.27,533.28,534.67,17331.0,520.6816,522.5364,520.5937,521.9506,17331.0
2021-08-09 13:00:00,534.72,535.6,534.54,535.46,13152.0,521.9995,522.8585,521.8237,522.7219,13152.0
2021-08-09 13:30:00,535.31,536.18,534.9,535.94,20163.0,522.5754,523.4247,522.1752,523.1904,20163.0
2021-08-09 14:00:00,536.13,536.75,535.8,536.52,15024.0,523.3759,523.9812,523.0538,523.7566,15024.0
2021-08-09 14:30:00,536.67,537.24,535.76,536.25,22086.0,523.9031,524.4595,523.0147,523.4931,22086.0
2021-08-09 15:00:00,536.26,536.83,535.9,536.79,24111.0,523.5028,524.0593,523.1514,524.0202,24111.0
2021-08-09 15:30:00,536.65,536.81,534.72,535.16,58679.0,523.8835,524.0397,521.9995,522.429,58679.0
2021-08-10 09:30:00,538.23,539.18,536.13,538.68,28089.0,525.426,526.3534,523.3759,525.8653,28089.0
2021-08-10 10:00:00,539.02,539.99,538.21,538.31,23101.0,526.1972,527.1441,525.4064,525.5041,23101.0
2021-08-10 10:30:00,537.67,537.67,533.59,534.5,19370.0,524.8793,524.8793,520.8963,521.7847,19370.0
2021-08-10 11:00:00,534.17,534.4,531.8,533.68,18293.0,521.4625,521.6871,519.1489,520.9842,18293.0
2021-08-10 11:30:00,533.53,534.43,533.07,533.45,21183.0,520.8378,521.7164,520.3887,520.7597,21183.0
2021-08-10 12:00:00,533.62,534.97,533.56,533.86,14721.0,520.9256,522.2435,520.8671,521.1599,14721.0
2021-08-10 12:30:00,533.69,533.69,532.54,532.6,8377.0,520.994,520.994,519.8713,519.9299,8377.0
2021-08-10 13:00:00,532.55,532.72,530.62,530.99,12416.0,519.8811,520.047,517.997,518.3582,12416.0
2021-08-10 13:30:00,530.98,532.35,530.77,532.35,10186.0,518.3484,519.6858,518.1434,519.6858,10186.0
2021-08-10 14:00:00,532.04,532.41,530.37,532.29,14904.0,519.3832,519.7444,517.7529,519.6273,14904.0
2021-08-10 14:30:00,532.08,533.17,531.52,532.48,20838.0,519.4223,520.4863,518.8756,519.8127,20838.0
2021-08-10 15:00:00,532.45,532.62,531.24,531.51,28098.0,519.7835,519.9494,518.6022,518.8658,28098.0
2021-08-10 15:30:00,531.52,531.53,528.71,530.39,137110.0,518.8756,518.8853,516.1324,517.7725,137110.0
2021-08-11 09:30:00,529.39,532.94,529.28,531.34,51084.0,516.7963,520.2618,516.6889,518.6999,51084.0
2021-08-11 10:00:00,531.26,531.72,529.14,530.0,31090.0,518.6218,519.0708,516.5522,517.3917,31090.0
2021-08-11 10:30:00,530.16,530.41,527.96,527.96,45345.0,517.5479,517.792,515.4003,515.4003,45345.0
2021-08-11 11:00:00,528.28,528.84,526.62,528.48,25488.0,515.7127,516.2593,514.0922,515.9079,25488.0
2021-08-11 11:30:00,528.51,529.4,526.86,528.59,25184.0,515.9372,516.806,514.3264,516.0153,25184.0
2021-08-11 12:00:00,528.58,530.6,528.57,530.49,13094.0,516.0055,517.9775,515.9958,517.8701,13094.0
2021-08-11 12:30:00,530.57,531.01,529.68,529.76,19647.0,517.9482,518.3777,517.0794,517.1575,19647.0
2021-08-11 13:00:00,529.81,531.3,529.65,531.12,49648.0,517.2063,518.6608,517.0501,518.4851,49648.0
2021-08-11 13:30:00,531.12,531.21,529.54,530.48,27193.0,518.4851,518.573,516.9427,517.8603,27193.0
2021-08-11 14:00:00,530.18,531.54,530.18,531.46,19614.0,517.5675,518.8951,517.5675,518.817,19614.0
2021-08-11 14:30:00,531.43,532.13,531.3,531.6,18445.0,518.7877,519.4711,518.6608,518.9537,18445.0
2021-08-11 15:00:00,531.7,532.56,531.42,532.34,15605.0,519.0513,519.8908,518.778,519.6761,15605.0
2021-08-11 15:30:00,532.4,533.04,531.87,532.23,56828.0,519.7346,520.3594,519.2173,519.5687,56828.0
2021-08-12 09:30:00,532.29,533.61,530.23,533.25,21191.0,519.6273,520.9159,517.6163,520.5644,21191.0
2021-08-12 10:00:00,533.14,536.0,532.22,535.85,9778.0,520.457,523.249,519.5589,523.1026,9778.0
2021-08-12 10:30:00,536.15,538.14,536.03,538.05,17934.0,523.3954,525.3381,523.2783,525.2502,17934.0
2021-08-12 11:00:00,538.02,538.02,536.68,536.8,20299.0,525.221,525.221,523.9128,524.03,20299.0
2021-08-12 11:30:00,537.25,537.68,536.49,536.94,7995.0,524.4693,524.889,523.7274,524.1666,7995.0
2021-08-12 12:00:00,536.69,536.9,536.02,536.41,11600.0,523.9226,524.1276,523.2685,523.6493,11600.0
2021-08-12 12:30:00,536.41,536.81,536.17,536.56,10553.0,523.6493,524.0397,523.415,523.7957,10553.0
2021-08-12 13:00:00,536.66,536.93,536.22,536.65,12844.0,523.8933,524.1569,523.4638,523.8835,12844.0
2021-08-12 13:30:00,536.65,537.14,536.39,536.94,9996.0,523.8835,524.3619,523.6297,524.1666,9996.0
2021-08-12 14:00:00,537.07,537.07,536.07,536.47,10043.0,524.2936,524.2936,523.3173,523.7078,10043.0
2021-08-12 14:30:00,536.58,537.61,536.18,537.4,10932.0,523.8152,524.8207,523.4247,524.6157,10932.0
2021-08-12 15:00:00,537.35,537.8,536.93,537.47,12778.0,524.5669,525.0062,524.1569,524.684,12778.0
2021-08-12 15:30:00,537.58,537.97,536.68,537.0,51837.0,524.7914,525.1721,523.9128,524.2252,51837.0
2021-08-13 09:30:00,536.36,538.4,534.51,537.93,21122.0,523.6004,525.5919,521.7945,525.1331,21122.0
2021-08-13 10:00:00,537.95,539.31,536.8,538.0,9401.0,525.1526,526.4803,524.03,525.2014,9401.0
2021-08-13 10:30:00,538.11,538.46,537.39,537.88,20709.0,525.3088,525.6505,524.6059,525.0843,20709.0
2021-08-13 11:00:00,538.07,538.77,537.88,538.58,6499.0,525.2698,525.9531,525.0843,525.7676,6499.0
2021-08-13 11:30:00,538.6,539.57,538.37,539.38,11330.0,525.7872,526.7341,525.5626,526.5486,11330.0
2021-08-13 12:00:00,539.46,539.6,538.71,538.79,19098.0,526.6267,526.7634,525.8945,525.9726,19098.0
2021-08-13 12:30:00,538.7,538.77,537.39,538.61,8585.0,525.8848,525.9531,524.6059,525.7969,8585.0
2021-08-13 13:00:00,538.62,538.99,538.38,538.77,9119.0,525.8067,526.1679,525.5724,525.9531,9119.0
2021-08-13 13:30:00,538.85,538.85,538.18,538.61,5261.0,526.0312,526.0312,525.3771,525.7969,5261.0
2021-08-13 14:00:00,538.52,539.23,538.51,538.72,9196.0,525.7091,526.4022,525.6993,525.9043,9196.0
2021-08-13 14:30:00,538.64,538.94,538.33,538.93,10420.0,525.8262,526.1191,525.5236,526.1093,10420.0
2021-08-13 15:00:00,538.92,539.66,538.71,539.66,11615.0,526.0995,526.8219,525.8945,526.8219,11615.0
2021-08-13 15:30:00,539.61,541.21,539.48,540.65,85686.0,526.7731,528.3351,526.6462,527.7884,85686.0
2021-08-16 09:30:00,540.45,540.92,536.88,537.75,44369.0,527.5931,528.052,524.1081,524.9574,44369.0
2021-08-16 10:00:00,537.69,538.74,535.87,538.37,33364.0,524.8988,525.9238,523.1221,525.5626,33364.0
2021-08-16 10:30:00,538.5,539.02,536.43,536.75,16522.0,525.6895,526.1972,523.6688,523.9812,16522.0
2021-08-16 11:00:00,537.0,539.02,537.0,538.22,19340.0,524.2252,526.1972,524.2252,525.4162,19340.0
2021-08-16 11:30:00,538.59,540.91,538.38,539.66,12829.0,525.7774,528.0422,525.5724,526.8219,12829.0
2021-08-16 12:00:00,539.42,541.56,539.42,541.11,38274.0,526.5876,528.6767,526.5876,528.2374,38274.0
2021-08-16 12:30:00,541.18,542.49,541.05,542.49,50333.0,528.3058,529.5846,528.1789,529.5846,50333.0
2021-08-16 13:00:00,542.38,542.61,540.91,541.38,14668.0,529.4772,529.7018,528.0422,528.501,14668.0
2021-08-16 13:30:00,541.43,542.8,541.07,541.17,9468.0,528.5498,529.8872,528.1984,528.296,9468.0
2021-08-16 14:00:00,541.14,541.46,540.34,540.51,11762.0,528.2667,528.5791,527.4858,527.6517,11762.0
2021-08-16 14:30:00,540.75,541.89,540.45,540.75,24200.0,527.886,528.9989,527.5931,527.886,24200.0
2021-08-16 15:00:00,540.87,542.8,540.62,542.77,22367.0,528.0032,529.8872,527.7591,529.858,22367.0
2021-08-16 15:30:00,542.72,542.96,541.51,542.94,76700.0,529.8091,530.0434,528.6279,530.0239,76700.0
2021-08-17 09:30:00,542.87,542.87,535.9,538.02,44826.0,529.9556,529.9556,523.1514,525.221,44826.0
2021-08-17 10:00:00,537.32,538.0,535.38,537.12,22108.0,524.5376,525.2014,522.6438,524.3424,22108.0
2021-08-17 10:30:00,536.93,538.56,536.13,537.82,25643.0,524.1569,525.7481,523.3759,525.0257,25643.0
2021-08-17 11:00:00,537.95,538.49,536.41,538.17,31971.0,525.1526,525.6798,523.6493,525.3674,31971.0
2021-08-17 11:30:00,538.17,538.89,536.6,536.61,17565.0,525.3674,526.0703,523.8347,523.8445,17565.0
2021-08-17 12:00:00,536.39,537.75,535.59,537.71,26196.0,523.6297,524.9574,522.8488,524.9183,26196.0
2021-08-17 12:30:00,537.55,537.55,534.87,534.96,29784.0,524.7621,524.7621,522.1459,522.2337,29784.0
2021-08-17 13:00:00,535.06,536.77,535.05,536.77,19487.0,522.3314,524.0007,522.3216,524.0007,19487.0
2021-08-17 13:30:00,536.7,536.7,534.6,535.52,14518.0,523.9324,523.9324,521.8823,522.7804,14518.0
2021-08-17 14:00:00,535.38,536.44,535.38,535.76,21432.0,522.6438,523.6785,522.6438,523.0147,21432.0
2021-08-17 14:30:00,535.8,536.05,534.75,535.92,17221.0,523.0538,523.2978,522.0287,523.1709,17221.0
2021-08-17 15:00:00,535.97,536.71,534.91,535.36,35524.0,523.2197,523.9421,522.1849,522.6242,35524.0
2021-08-17 15:30:00,535.46,536.42,534.14,536.2,150246.0,522.7219,523.659,521.4333,523.4443,150246.0
2021-08-18 09:30:00,535.08,537.73,532.11,537.36,28575.0,522.3509,524.9379,519.4515,524.5767,28575.0
2021-08-18 10:00:00,537.44,539.41,536.66,538.96,49937.0,524.6548,526.5779,523.8933,526.1386,49937.0
2021-08-18 10:30:00,539.09,539.59,537.57,538.87,16725.0,526.2655,526.7536,524.7817,526.0507,16725.0
2021-08-18 11:00:00,538.84,539.3,536.7,538.5,34266.0,526.0214,526.4705,523.9324,525.6895,34266.0
2021-08-18 11:30:00,538.2,538.98,537.4,538.61,7915.0,525.3967,526.1581,524.6157,525.7969,7915.0
2021-08-18 12:00:00,538.4,539.48,537.67,537.87,12150.0,525.5919,526.6462,524.8793,525.0745,12150.0
2021-08-18 12:30:00,538.11,538.79,537.77,538.05,10616.0,525.3088,525.9726,524.9769,525.2502,10616.0
2021-08-18 13:00:00,538.11,538.56,537.47,537.61,16629.0,525.3088,525.7481,524.684,524.8207,16629.0
2021-08-18 13:30:00,537.64,538.12,537.37,537.48,10285.0,524.85,525.3186,524.5864,524.6938,10285.0
2021-08-18 14:00:00,537.58,539.19,535.36,537.63,26013.0,524.7914,526.3631,522.6242,524.8402,26013.0
2021-08-18 14:30:00,537.59,538.55,537.41,538.52,17034.0,524.8012,525.7383,524.6255,525.7091,17034.0
2021-08-18 15:00:00,538.26,538.42,537.4,537.5,14625.0,525.4552,525.6114,524.6157,524.7133,14625.0
2021-08-18 15:30:00,537.2,537.26,532.42,532.97,70008.0,524.4205,524.479,519.7542,520.2911,70008.0
2021-08-19 09:30:00,528.59,537.47,527.83,536.63,56848.0,516.0153,524.684,515.2734,523.864,56848.0
2021-08-19 10:00:00,536.43,538.57,536.08,536.96,42316.0,523.6688,525.7579,523.3271,524.1862,42316.0
2021-08-19 10:30:00,536.72,537.57,533.56,536.33,48818.0,523.9519,524.7817,520.8671,523.5712,48818.0
2021-08-19 11:00:00,536.95,539.23,535.48,537.59,29520.0,524.1764,526.4022,522.7414,524.8012,29520.0
2021-08-19 11:30:00,537.9,541.71,537.85,541.4,26460.0,525.1038,528.8232,525.055,528.5205,26460.0
2021-08-19 12:00:00,541.7,542.44,539.85,540.55,14749.0,528.8134,529.5358,527.0074,527.6908,14749.0
2021-08-19 12:30:00,540.74,541.76,540.71,541.72,16494.0,527.8762,528.872,527.847,528.8329,16494.0
2021-08-19 13:00:00,541.62,546.55,540.3,544.82,199576.0,528.7353,533.548,527.4467,531.8592,199576.0
2021-08-19 13:30:00,544.96,546.2,544.2,545.28,46417.0,531.9959,533.2064,531.2539,532.3082,46417.0
2021-08-19 14:00:00,545.06,545.9,544.0,544.37,28415.0,532.0935,532.9135,531.0587,531.4199,28415.0
2021-08-19 14:30:00,544.45,546.22,543.24,546.04,34516.0,531.498,533.2259,530.3168,533.0502,34516.0
2021-08-19 15:00:00,546.43,547.6,546.28,546.42,34828.0,533.4309,534.5731,533.2845,533.4211,34828.0
2021-08-19 15:30:00,546.54,547.9,543.15,543.44,175811.0,533.5383,534.8659,530.2289,530.512,175811.0
2021-08-20 09:30:00,547.2,547.67,542.97,545.61,105423.0,534.1826,534.6414,530.0532,532.6304,105423.0
2021-08-20 10:00:00,545.42,549.68,545.42,547.77,41343.0,532.4449,536.6036,532.4449,534.739,41343.0
2021-08-20 10:30:00,547.82,548.85,546.45,546.9,78209.0,534.7878,535.7933,533.4504,533.8897,78209.0
2021-08-20 11:00:00,547.0,547.66,546.47,547.07,22791.0,533.9873,534.6316,533.4699,534.0557,22791.0
2021-08-20 11:30:00,547.21,547.37,544.65,545.14,23624.0,534.1923,534.3485,531.6932,532.1716,23624.0
2021-08-20 12:00:00,545.0,545.81,543.87,545.81,28923.0,532.0349,532.8256,530.9318,532.8256,28923.0
2021-08-20 12:30:00,545.81,545.94,545.33,545.62,25674.0,532.8256,532.9525,532.3571,532.6402,25674.0
2021-08-20 13:00:00,545.68,545.86,545.3,545.8,28043.0,532.6987,532.8744,532.3278,532.8159,28043.0
2021-08-20 13:30:00,545.75,545.85,545.23,545.49,27697.0,532.7671,532.8647,532.2594,532.5132,27697.0
2021-08-20 14:00:00,545.63,546.22,545.42,545.77,26431.0,532.6499,533.2259,532.4449,532.7866,26431.0
2021-08-20 14:30:00,545.76,546.26,545.52,546.13,28724.0,532.7768,533.2649,532.5425,533.138,28724.0
2021-08-20 15:00:00,546.01,546.84,546.01,546.74,40357.0,533.0209,533.8311,533.0209,533.7335,40357.0
2021-08-20 15:30:00,546.81,547.02,545.05,545.31,168852.0,533.8018,534.0069,532.0837,532.3375,168852.0
2021-08-23 09:30:00,548.85,552.37,548.2,550.25,74362.0,535.7933,539.2296,535.1588,537.16,74362.0
2021-08-23 10:00:00,550.6,551.62,549.51,551.31,138611.0,537.5017,538.4974,536.4376,538.1948,138611.0
2021-08-23 10:30:00,551.35,552.88,550.52,550.89,48906.0,538.2338,539.7274,537.4236,537.7848,48906.0
2021-08-23 11:00:00,550.91,552.19,550.91,551.95,20313.0,537.8043,539.0539,537.8043,538.8196,20313.0
2021-08-23 11:30:00,552.0,552.23,551.26,551.77,37173.0,538.8684,539.0929,538.146,538.6439,37173.0
2021-08-23 12:00:00,551.94,552.0,550.84,550.84,32421.0,538.8098,538.8684,537.736,537.736,32421.0
2021-08-23 12:30:00,550.98,551.59,550.95,551.3,49735.0,537.8726,538.4681,537.8434,538.185,49735.0
2021-08-23 13:00:00,551.24,552.52,551.11,551.6,38504.0,538.1265,539.376,537.9996,538.4779,38504.0
2021-08-23 13:30:00,551.63,552.17,551.16,551.16,43637.0,538.5072,539.0343,538.0484,538.0484,43637.0
2021-08-23 14:00:00,551.34,552.21,551.26,552.07,34959.0,538.2241,539.0734,538.146,538.9367,34959.0
2021-08-23 14:30:00,551.99,553.8,551.89,552.89,87521.0,538.8586,540.6256,538.761,539.7372,87521.0
2021-08-23 15:00:00,552.87,553.15,552.48,552.49,56559.0,539.7177,539.991,539.337,539.3467,56559.0
2021-08-23 15:30:00,552.5,553.18,552.04,552.48,110451.0,539.3565,540.0203,538.9074,539.337,110451.0
2021-08-24 09:30:00,553.61,554.74,548.83,549.71,77137.0,540.4401,541.5432,535.7738,536.6329,77137.0
2021-08-24 10:00:00,549.8,551.0,548.95,550.61,44916.0,536.7207,537.8922,535.8909,537.5114,44916.0
2021-08-24 10:30:00,550.61,552.91,550.49,552.18,39303.0,537.5114,539.7567,537.3943,539.0441,39303.0
2021-08-24 11:00:00,552.54,553.78,552.13,553.05,49149.0,539.3955,540.606,538.9953,539.8934,49149.0
2021-08-24 11:30:00,552.93,553.63,552.04,553.49,53175.0,539.7763,540.4596,538.9074,540.3229,53175.0
2021-08-24 12:00:00,553.34,553.64,551.51,551.55,45221.0,540.1765,540.4694,538.39,538.4291,45221.0
2021-08-24 12:30:00,551.53,552.46,551.5,552.2,30040.0,538.4096,539.3174,538.3803,539.0636,30040.0
2021-08-24 13:00:00,552.19,553.37,552.17,553.25,49150.0,539.0539,540.2058,539.0343,540.0886,49150.0
2021-08-24 13:30:00,553.11,553.74,552.59,552.77,37101.0,539.952,540.567,539.4443,539.6201,37101.0
2021-08-24 14:00:00,552.87,553.0,552.74,552.9,83022.0,539.7177,539.8446,539.5908,539.747,83022.0
2021-08-24 14:30:00,552.9,555.03,552.88,554.13,65444.0,539.747,541.8263,539.7274,540.9477,65444.0
2021-08-24 15:00:00,554.16,554.24,553.1,554.0,66797.0,540.977,541.0551,539.9422,540.8208,66797.0
2021-08-24 15:30:00,553.97,554.37,553.26,554.17,161803.0,540.7915,541.182,540.0984,540.9868,161803.0
2021-08-25 09:30:00,575.01,582.96,560.77,562.74,424856.0,561.331,569.0919,547.4298,549.3529,424856.0
2021-08-25 10:00:00,562.57,563.9,554.39,555.04,279084.0,549.1869,550.4853,541.2015,541.8361,279084.0
2021-08-25 10:30:00,554.89,558.76,552.77,556.03,142863.0,541.6896,545.4676,539.6201,542.8025,142863.0
2021-08-25 11:00:00,555.75,558.56,555.44,557.5,53882.0,542.5292,545.2723,542.2265,544.2375,53882.0
2021-08-25 11:30:00,557.47,557.78,553.56,553.57,44370.0,544.2083,544.5109,540.3913,540.401,44370.0
2021-08-25 12:00:00,553.55,553.88,551.01,553.18,43764.0,540.3815,540.7037,537.9019,540.0203,43764.0
2021-08-25 12:30:00,553.19,556.44,551.74,556.04,35619.0,540.0301,543.2028,538.6146,542.8123,35619.0
2021-08-25 13:00:00,556.13,556.22,554.63,555.07,28838.0,542.9001,542.988,541.4358,541.8653,28838.0
2021-08-25 13:30:00,554.88,556.15,554.33,555.88,27317.0,541.6799,542.9197,541.143,542.6561,27317.0
2021-08-25 14:00:00,555.99,557.17,555.72,556.56,43618.0,542.7635,543.9154,542.4999,543.3199,43618.0
2021-08-25 14:30:00,556.79,557.3,555.15,555.65,38261.0,543.5444,544.0423,541.9434,542.4316,38261.0
2021-08-25 15:00:00,555.65,557.9,555.37,557.05,35269.0,542.4316,544.628,542.1582,543.7982,35269.0
2021-08-25 15:30:00,556.91,557.84,555.0,555.57,105202.0,543.6616,544.5695,541.797,542.3535,105202.0
2021-08-26 09:30:00,549.01,554.98,546.16,554.5,153049.0,535.9495,541.7775,533.1673,541.3089,153049.0
2021-08-26 10:00:00,554.5,556.58,549.7,551.01,82602.0,541.3089,543.3394,536.6231,537.9019,82602.0
2021-08-26 10:30:00,550.96,552.39,550.0,552.33,53992.0,537.8531,539.2491,536.916,539.1905,53992.0
2021-08-26 11:00:00,552.03,554.08,550.29,553.79,44635.0,538.8977,540.8989,537.1991,540.6158,44635.0
2021-08-26 11:30:00,553.96,553.96,551.29,552.52,35177.0,540.7818,540.7818,538.1753,539.376,35177.0
2021-08-26 12:00:00,552.65,554.42,552.63,553.5,41451.0,539.5029,541.2308,539.4834,540.3327,41451.0
2021-08-26 12:30:00,553.39,555.34,552.9,554.99,37664.0,540.2253,542.1289,539.747,541.7873,37664.0
2021-08-26 13:00:00,554.9,556.45,554.31,556.45,52153.0,541.6994,543.2125,541.1234,543.2125,52153.0
2021-08-26 13:30:00,556.26,556.61,555.32,556.12,37772.0,543.027,543.3687,542.1094,542.8904,37772.0
2021-08-26 14:00:00,556.15,556.2,554.25,554.45,38947.0,542.9197,542.9685,541.0649,541.2601,38947.0
2021-08-26 14:30:00,554.42,555.81,554.19,555.09,53560.0,541.2308,542.5877,541.0063,541.8849,53560.0
2021-08-26 15:00:00,554.93,555.1,552.75,553.3,72526.0,541.7287,541.8946,539.6005,540.1375,72526.0
2021-08-26 15:30:00,553.38,553.76,551.65,552.65,145453.0,540.2156,540.5865,538.5267,539.5029,145453.0
2021-08-27 09:30:00,554.92,558.0,553.67,557.23,87405.0,541.7189,544.7256,540.4987,543.974,87405.0
2021-08-27 10:00:00,556.81,561.82,556.45,560.59,52957.0,543.564,548.4548,543.2125,547.254,52957.0
2021-08-27 10:30:00,560.58,561.22,558.45,560.15,49890.0,547.2443,547.869,545.1649,546.8245,49890.0
2021-08-27 11:00:00,560.21,560.35,558.0,558.02,33336.0,546.8831,547.0197,544.7256,544.7452,33336.0
2021-08-27 11:30:00,557.95,559.63,557.95,559.49,41474.0,544.6768,546.3169,544.6768,546.1802,41474.0
2021-08-27 12:00:00,559.4,562.57,559.2,561.93,59621.0,546.0923,549.1869,545.8971,548.5622,59621.0
2021-08-27 12:30:00,562.07,563.98,561.84,563.98,26418.0,548.6988,550.5634,548.4743,550.5634,26418.0
2021-08-27 13:00:00,564.0,565.71,564.0,565.54,28546.0,550.5829,552.2522,550.5829,552.0863,28546.0
2021-08-27 13:30:00,565.48,565.88,564.71,565.17,32794.0,552.0277,552.4182,551.276,551.7251,32794.0
2021-08-27 14:00:00,565.11,565.46,564.17,565.24,37979.0,551.6665,552.0082,550.7489,551.7934,37979.0
2021-08-27 14:30:00,565.28,565.79,564.92,565.56,32466.0,551.8325,552.3303,551.481,552.1058,32466.0
2021-08-27 15:00:00,565.65,565.8,565.26,565.57,30099.0,552.1937,552.3401,551.8129,552.1156,30099.0
2021-08-27 15:30:00,565.59,566.25,564.36,566.04,140844.0,552.1351,552.7794,550.9343,552.5744,140844.0
2021-08-30 09:30:00,567.14,568.31,565.76,565.94,52715.0,553.6482,554.7904,552.301,552.4768,52715.0
2021-08-30 10:00:00,566.04,568.08,565.13,565.82,38706.0,552.5744,554.5659,551.686,552.3596,38706.0
2021-08-30 10:30:00,565.9,567.86,564.57,566.47,40022.0,552.4377,554.3511,551.1394,552.9942,40022.0
2021-08-30 11:00:00,566.7,567.07,564.18,564.64,30857.0,553.2187,553.5799,550.7586,551.2077,30857.0
2021-08-30 11:30:00,564.59,566.24,564.25,565.69,17509.0,551.1589,552.7696,550.827,552.2327,17509.0
2021-08-30 12:00:00,565.98,565.98,564.1,564.1,18550.0,552.5158,552.5158,550.6805,550.6805,18550.0
2021-08-30 12:30:00,564.11,565.15,563.53,564.36,24444.0,550.6903,551.7056,550.1241,550.9343,24444.0
2021-08-30 13:00:00,564.27,564.8,563.99,564.68,22314.0,550.8465,551.3639,550.5731,551.2467,22314.0
2021-08-30 13:30:00,564.75,566.37,564.66,564.92,22858.0,551.3151,552.8965,551.2272,551.481,22858.0
2021-08-30 14:00:00,564.88,566.0,564.52,565.88,18620.0,551.442,552.5353,551.0905,552.4182,18620.0
2021-08-30 14:30:00,565.9,566.71,565.71,566.64,21312.0,552.4377,553.2284,552.2522,553.1601,21312.0
2021-08-30 15:00:00,566.52,566.52,565.31,565.43,23243.0,553.043,553.043,551.8617,551.9789,23243.0
2021-08-30 15:30:00,565.3,566.42,565.05,565.57,87154.0,551.852,552.9453,551.6079,552.1156,87154.0
2021-08-31 09:30:00,567.11,567.11,563.44,564.51,71789.0,553.6189,553.6189,550.0362,551.0808,71789.0
2021-08-31 10:00:00,564.58,565.71,563.42,565.12,20777.0,551.1491,552.2522,550.0167,551.6763,20777.0
2021-08-31 10:30:00,565.09,565.7,563.9,564.8,28227.0,551.647,552.2425,550.4853,551.3639,28227.0
2021-08-31 11:00:00,565.01,565.07,563.25,564.83,26567.0,551.5689,551.6275,549.8508,551.3932,26567.0
2021-08-31 11:30:00,564.96,565.22,564.32,565.03,17839.0,551.5201,551.7739,550.8953,551.5884,17839.0
2021-08-31 12:00:00,565.06,565.52,563.92,565.43,12090.0,551.6177,552.0668,550.5048,551.9789,12090.0
2021-08-31 12:30:00,565.27,565.81,564.56,564.77,11652.0,551.8227,552.3499,551.1296,551.3346,11652.0
2021-08-31 13:00:00,564.84,564.84,563.74,563.94,12475.0,551.4029,551.4029,550.3291,550.5243,12475.0
2021-08-31 13:30:00,563.88,564.29,563.25,564.28,8333.0,550.4658,550.866,549.8508,550.8563,8333.0
2021-08-31 14:00:00,564.14,564.23,563.48,563.65,11227.0,550.7196,550.8074,550.0753,550.2412,11227.0
2021-08-31 14:30:00,563.59,564.9,563.58,564.74,11778.0,550.1827,551.4615,550.1729,551.3053,11778.0
2021-08-31 15:00:00,565.0,565.0,563.97,564.53,18133.0,551.5591,551.5591,550.5536,551.1003,18133.0
2021-08-31 15:30:00,564.58,566.35,564.01,566.12,138191.0,551.1491,552.877,550.5927,552.6525,138191.0
2021-09-01 09:30:00,567.3,567.78,565.51,566.51,108148.0,553.8044,554.273,552.057,553.0332,108148.0
2021-09-01 10:00:00,566.27,567.5,565.58,565.79,57651.0,552.7989,553.9996,552.1253,552.3303,57651.0
2021-09-01 10:30:00,565.79,565.8,563.14,564.15,47760.0,552.3303,552.3401,549.7434,550.7293,47760.0
2021-09-01 11:00:00,564.17,564.71,563.5,564.58,32933.0,550.7489,551.276,550.0948,551.1491,32933.0
2021-09-01 11:30:00,564.6,566.23,564.4,565.62,34027.0,551.1686,552.7599,550.9734,552.1644,34027.0
2021-09-01 12:00:00,565.53,566.06,564.44,564.48,25046.0,552.0765,552.5939,551.0124,551.0515,25046.0
2021-09-01 12:30:00,564.63,564.86,563.84,563.94,25310.0,551.1979,551.4225,550.4267,550.5243,25310.0
2021-09-01 13:00:00,563.92,564.51,563.63,564.38,43147.0,550.5048,551.0808,550.2217,550.9539,43147.0
2021-09-01 13:30:00,564.36,566.0,564.36,565.86,25662.0,550.9343,552.5353,550.9343,552.3987,25662.0
2021-09-01 14:00:00,565.86,567.24,565.77,566.82,27018.0,552.3987,553.7458,552.3108,553.3358,27018.0
2021-09-01 14:30:00,566.87,566.98,565.32,565.89,23689.0,553.3846,553.492,551.8715,552.428,23689.0
2021-09-01 15:00:00,565.87,566.42,564.48,565.93,36278.0,552.4084,552.9453,551.0515,552.467,36278.0
2021-09-01 15:30:00,565.85,566.07,562.67,563.15,157240.0,552.3889,552.6037,549.2846,549.7531,157240.0
2021-09-02 09:30:00,564.38,565.29,561.91,562.44,46281.0,550.9539,551.8422,548.5426,549.06,46281.0
2021-09-02 10:00:00,562.29,562.84,559.18,559.67,44163.0,548.9136,549.4505,545.8776,546.3559,44163.0
2021-09-02 10:30:00,559.52,559.61,556.65,557.8,52251.0,546.2095,546.2973,543.4078,544.5304,52251.0
2021-09-02 11:00:00,557.95,558.4,556.6,558.4,33358.0,544.6768,545.1161,543.359,545.1161,33358.0
2021-09-02 11:30:00,558.53,559.37,557.33,557.45,25599.0,545.243,546.0631,544.0716,544.1887,25599.0
2021-09-02 12:00:00,557.25,557.77,555.87,556.2,36704.0,543.9935,544.5011,542.6463,542.9685,36704.0
2021-09-02 12:30:00,556.16,557.76,556.16,557.14,26302.0,542.9294,544.4914,542.9294,543.8861,26302.0
2021-09-02 13:00:00,557.17,557.44,556.43,557.09,30466.0,543.9154,544.179,543.193,543.8373,30466.0
2021-09-02 13:30:00,557.12,557.49,555.64,556.63,42707.0,543.8666,544.2278,542.4218,543.3882,42707.0
2021-09-02 14:00:00,556.56,557.7,555.97,557.22,18699.0,543.3199,544.4328,542.7439,543.9642,18699.0
2021-09-02 14:30:00,557.21,558.84,556.83,558.52,18782.0,543.9544,545.5457,543.5835,545.2333,18782.0
2021-09-02 15:00:00,558.52,559.56,558.39,559.38,32001.0,545.2333,546.2485,545.1064,546.0728,32001.0
2021-09-02 15:30:00,559.45,560.36,558.78,559.67,82403.0,546.1412,547.0295,545.4871,546.3559,82403.0
2021-09-03 09:30:00,558.89,562.73,558.04,562.63,41525.0,545.5945,549.3431,544.7647,549.2455,41525.0
2021-09-03 10:00:00,562.86,565.42,562.65,563.56,43019.0,549.47,551.9691,549.265,550.1534,43019.0
2021-09-03 10:30:00,563.48,564.25,562.14,564.02,18862.0,550.0753,550.827,548.7672,550.6024,18862.0
2021-09-03 11:00:00,563.93,565.9,563.92,565.68,24215.0,550.5146,552.4377,550.5048,552.2229,24215.0
2021-09-03 11:30:00,565.88,566.74,564.8,564.94,18119.0,552.4182,553.2577,551.3639,551.5005,18119.0
2021-09-03 12:00:00,564.87,565.75,564.87,565.36,8996.0,551.4322,552.2913,551.4322,551.9106,8996.0
2021-09-03 12:30:00,565.27,565.27,564.42,565.07,12744.0,551.8227,551.8227,550.9929,551.6275,12744.0
2021-09-03 13:00:00,565.1,566.17,565.08,565.93,12887.0,551.6567,552.7013,551.6372,552.467,12887.0
2021-09-03 13:30:00,566.01,566.11,565.59,565.74,18548.0,552.5451,552.6427,552.1351,552.2815,18548.0
2021-09-03 14:00:00,565.77,565.77,564.97,565.45,8978.0,552.3108,552.3108,551.5298,551.9984,8978.0
2021-09-03 14:30:00,565.45,565.45,564.45,564.85,21253.0,551.9984,551.9984,551.0222,551.4127,21253.0
2021-09-03 15:00:00,564.83,565.53,564.71,564.71,16365.0,551.3932,552.0765,551.276,551.276,16365.0
2021-09-03 15:30:00,564.73,565.5,563.2,563.53,85561.0,551.2955,552.0472,549.8019,550.1241,85561.0
2021-09-07 09:30:00,563.75,563.75,557.47,557.84,59382.0,550.3389,550.3389,544.2083,544.5695,59382.0
2021-09-07 10:00:00,557.85,558.22,555.51,557.19,24704.0,544.5792,544.9404,542.2949,543.9349,24704.0
2021-09-07 10:30:00,557.13,559.41,557.1,558.78,44435.0,543.8763,546.1021,543.8471,545.4871,44435.0
2021-09-07 11:00:00,558.69,560.15,558.66,559.51,33779.0,545.3992,546.8245,545.3699,546.1997,33779.0
2021-09-07 11:30:00,559.57,561.53,559.57,561.52,18294.0,546.2583,548.1717,546.2583,548.1619,18294.0
2021-09-07 12:00:00,561.58,561.73,560.65,561.5,15053.0,548.2205,548.3669,547.3126,548.1424,15053.0
2021-09-07 12:30:00,561.57,561.76,560.91,561.07,12138.0,548.2107,548.3962,547.5664,547.7226,12138.0
2021-09-07 13:00:00,561.0,561.39,560.75,561.33,11774.0,547.6543,548.035,547.4102,547.9764,11774.0
2021-09-07 13:30:00,561.27,562.45,561.27,562.45,17533.0,547.9179,549.0698,547.9179,549.0698,17533.0
2021-09-07 14:00:00,562.46,562.46,560.73,561.0,19899.0,549.0795,549.0795,547.3907,547.6543,19899.0
2021-09-07 14:30:00,560.85,561.29,560.65,560.87,17682.0,547.5078,547.9374,547.3126,547.5274,17682.0
2021-09-07 15:00:00,560.79,561.58,560.54,560.77,15610.0,547.4493,548.2205,547.2052,547.4298,15610.0
2021-09-07 15:30:00,560.76,561.03,560.02,560.35,65948.0,547.42,547.6836,546.6976,547.0197,65948.0
2021-09-08 09:30:00,559.5,563.99,558.17,563.95,50240.0,546.19,550.5731,544.8916,550.5341,50240.0
2021-09-08 10:00:00,564.0,565.74,563.72,564.25,35662.0,550.5829,552.2815,550.3096,550.827,35662.0
2021-09-08 10:30:00,564.22,564.22,561.3,562.74,32522.0,550.7977,550.7977,547.9471,549.3529,32522.0
2021-09-08 11:00:00,562.84,565.1,562.47,564.35,35139.0,549.4505,551.6567,549.0893,550.9246,35139.0
2021-09-08 11:30:00,564.19,564.32,562.48,563.7,27439.0,550.7684,550.8953,549.0991,550.29,27439.0
2021-09-08 12:00:00,563.52,567.55,563.25,567.42,19939.0,550.1143,554.0485,549.8508,553.9216,19939.0
2021-09-08 12:30:00,567.13,567.72,566.34,566.38,18728.0,553.6385,554.2144,552.8672,552.9063,18728.0
2021-09-08 13:00:00,566.41,567.84,566.32,567.77,19537.0,552.9356,554.3316,552.8477,554.2632,19537.0
2021-09-08 13:30:00,567.85,568.48,567.32,567.33,14132.0,554.3413,554.9563,553.8239,553.8337,14132.0
2021-09-08 14:00:00,567.41,568.2,566.89,567.47,14346.0,553.9118,554.683,553.4042,553.9704,14346.0
2021-09-08 14:30:00,567.32,567.42,566.16,566.24,14653.0,553.8239,553.9216,552.6915,552.7696,14653.0
2021-09-08 15:00:00,566.26,566.38,565.7,565.84,26203.0,552.7891,552.9063,552.2425,552.3791,26203.0
2021-09-08 15:30:00,565.92,567.72,565.84,567.72,83361.0,552.4572,554.2144,552.3791,554.2144,83361.0
2021-09-09 09:30:00,568.53,572.39,567.58,571.9,36695.0,555.0051,558.7733,554.0777,558.295,36695.0
2021-09-09 10:00:00,571.93,572.86,570.52,571.08,40290.0,558.3243,559.2321,556.9478,557.4945,40290.0
2021-09-09 10:30:00,570.93,571.86,569.74,571.25,16651.0,557.3481,558.2559,556.1864,557.6604,16651.0
2021-09-09 11:00:00,571.14,571.15,568.71,568.91,12803.0,557.5531,557.5628,555.1809,555.3761,12803.0
2021-09-09 11:30:00,568.92,570.29,568.92,570.0,16976.0,555.3859,556.7233,555.3859,556.4402,16976.0
2021-09-09 12:00:00,569.79,570.07,569.06,569.45,12590.0,556.2352,556.5085,555.5225,555.9033,12590.0
2021-09-09 12:30:00,569.31,570.0,568.49,568.54,10917.0,555.7666,556.4402,554.9661,555.0149,10917.0
2021-09-09 13:00:00,568.83,570.14,568.02,568.89,17982.0,555.298,556.5768,554.5073,555.3566,17982.0
2021-09-09 13:30:00,568.72,569.12,567.67,567.67,13768.0,555.1906,555.5811,554.1656,554.1656,13768.0
2021-09-09 14:00:00,567.69,568.23,567.16,567.65,17576.0,554.1851,554.7123,553.6677,554.1461,17576.0
2021-09-09 14:30:00,567.68,568.45,567.15,568.35,13196.0,554.1754,554.927,553.658,554.8294,13196.0
2021-09-09 15:00:00,568.38,568.99,567.4,567.4,17299.0,554.8587,555.4542,553.902,553.902,17299.0
2021-09-09 15:30:00,567.23,568.5,566.58,567.82,94556.0,553.7361,554.9759,553.1015,554.312,94556.0
2021-09-10 09:30:00,571.41,572.79,569.28,570.85,57644.0,557.8166,559.1638,555.7373,557.27,57644.0
2021-09-10 10:00:00,570.76,571.84,569.14,570.21,18121.0,557.1821,558.2364,555.6006,556.6452,18121.0
2021-09-10 10:30:00,570.24,570.78,568.53,570.17,16246.0,556.6745,557.2016,555.0051,556.6061,16246.0
2021-09-10 11:00:00,570.3,570.39,568.45,569.45,20025.0,556.733,556.8209,554.927,555.9033,20025.0
2021-09-10 11:30:00,569.67,570.75,569.45,570.01,34220.0,556.118,557.1723,555.9033,556.4499,34220.0
2021-09-10 12:00:00,570.24,572.05,570.1,571.62,18331.0,556.6745,558.4414,556.5378,558.0216,18331.0
2021-09-10 12:30:00,571.74,573.0,571.74,572.0,23606.0,558.1388,559.3688,558.1388,558.3926,23606.0
2021-09-10 13:00:00,571.98,572.2,571.1,571.19,36756.0,558.3731,558.5878,557.514,557.6019,36756.0
2021-09-10 13:30:00,571.14,571.27,570.35,570.42,18769.0,557.5531,557.68,556.7819,556.8502,18769.0
2021-09-10 14:00:00,570.46,571.93,570.45,570.71,18749.0,556.8892,558.3243,556.8795,557.1333,18749.0
2021-09-10 14:30:00,570.7,570.81,570.09,570.39,25503.0,557.1235,557.2309,556.528,556.8209,25503.0
2021-09-10 15:00:00,570.41,570.53,568.53,568.88,24963.0,556.8404,556.9576,555.0051,555.3468,24963.0
2021-09-10 15:30:00,569.21,569.21,567.03,567.56,104121.0,555.669,555.669,553.5408,554.0582,104121.0
2021-09-13 09:30:00,569.61,571.47,559.2,559.85,57037.0,556.0595,557.8752,545.8971,546.5316,57037.0
2021-09-13 10:00:00,559.57,559.57,553.3,554.75,78506.0,546.2583,546.2583,540.1375,541.553,78506.0
2021-09-13 10:30:00,554.51,556.85,553.17,555.1,42284.0,541.3187,543.603,540.0105,541.8946,42284.0
2021-09-13 11:00:00,555.19,555.34,551.25,553.45,37532.0,541.9825,542.1289,538.1362,540.2839,37532.0
2021-09-13 11:30:00,553.33,554.71,552.44,552.71,34508.0,540.1667,541.5139,539.2979,539.5615,34508.0
2021-09-13 12:00:00,552.69,555.7,552.63,555.25,22640.0,539.542,542.4804,539.4834,542.0411,22640.0
2021-09-13 12:30:00,555.26,557.33,555.13,557.33,11367.0,542.0508,544.0716,541.9239,544.0716,11367.0
2021-09-13 13:00:00,557.36,558.43,557.3,557.4,12919.0,544.1009,545.1454,544.0423,544.1399,12919.0
2021-09-13 13:30:00,557.61,557.94,556.8,556.81,13278.0,544.3449,544.6671,543.5542,543.564,13278.0
2021-09-13 14:00:00,557.08,557.32,555.62,555.73,13277.0,543.8275,544.0618,542.4023,542.5096,13277.0
2021-09-13 14:30:00,555.61,556.47,555.59,556.15,15222.0,542.3925,543.232,542.373,542.9197,15222.0
2021-09-13 15:00:00,555.98,558.54,555.5,558.33,11331.0,542.7537,545.2528,542.2851,545.0478,11331.0
2021-09-13 15:30:00,558.32,559.63,555.37,557.43,182324.0,545.038,546.3169,542.1582,544.1692,182324.0
2021-09-14 09:30:00,565.95,569.32,563.02,567.99,104394.0,552.4865,555.7764,549.6262,554.478,104394.0
2021-09-14 10:00:00,567.55,567.55,564.0,565.8,37012.0,554.0485,554.0485,550.5829,552.3401,37012.0
2021-09-14 10:30:00,566.15,566.2,563.04,563.64,33564.0,552.6818,552.7306,549.6457,550.2315,33564.0
2021-09-14 11:00:00,563.87,567.56,563.87,566.93,39473.0,550.456,554.0582,550.456,553.4432,39473.0
2021-09-14 11:30:00,567.25,570.52,566.85,570.52,27129.0,553.7556,556.9478,553.3651,556.9478,27129.0
2021-09-14 12:00:00,570.61,571.21,569.96,570.46,25566.0,557.0357,557.6214,556.4011,556.8892,25566.0
2021-09-14 12:30:00,570.35,570.63,569.21,569.66,19084.0,556.7819,557.0552,555.669,556.1083,19084.0
2021-09-14 13:00:00,569.86,570.06,568.81,568.95,30805.0,556.3035,556.4987,555.2785,555.4152,30805.0
2021-09-14 13:30:00,568.95,570.17,568.54,570.02,19683.0,555.4152,556.6061,555.0149,556.4597,19683.0
2021-09-14 14:00:00,569.91,570.43,568.49,568.73,15518.0,556.3523,556.8599,554.9661,555.2004,15518.0
2021-09-14 14:30:00,568.61,569.2,567.57,568.85,26018.0,555.0832,555.6592,554.068,555.3175,26018.0
2021-09-14 15:00:00,568.97,568.97,567.5,567.61,23416.0,555.4347,555.4347,553.9996,554.107,23416.0
2021-09-14 15:30:00,567.77,568.79,566.01,568.28,148882.0,554.2632,555.259,552.5451,554.7611,148882.0
2021-09-15 09:30:00,569.97,570.56,565.38,567.74,46903.0,556.4109,556.9869,551.9301,554.2339,46903.0
2021-09-15 10:00:00,567.79,568.35,565.33,568.35,22784.0,554.2828,554.8294,551.8813,554.8294,22784.0
2021-09-15 10:30:00,568.02,570.74,567.75,569.23,36258.0,554.5073,557.1626,554.2437,555.6885,36258.0
2021-09-15 11:00:00,569.29,569.29,565.66,565.69,37055.0,555.7471,555.7471,552.2034,552.2327,37055.0
2021-09-15 11:30:00,565.57,566.11,564.59,565.32,32973.0,552.1156,552.6427,551.1589,551.8715,32973.0
2021-09-15 12:00:00,565.27,566.6,564.99,566.27,27371.0,551.8227,553.1211,551.5494,552.7989,27371.0
2021-09-15 12:30:00,566.43,568.44,566.08,568.44,25780.0,552.9551,554.9173,552.6134,554.9173,25780.0
2021-09-15 13:00:00,568.27,569.0,567.86,568.93,18218.0,554.7513,555.464,554.3511,555.3956,18218.0
2021-09-15 13:30:00,568.8,569.74,568.68,569.48,11793.0,555.2687,556.1864,555.1516,555.9325,11793.0
2021-09-15 14:00:00,569.58,570.33,569.22,569.31,17801.0,556.0302,556.7623,555.6787,555.7666,17801.0
2021-09-15 14:30:00,569.29,570.72,569.27,570.6,21208.0,555.7471,557.143,555.7275,557.0259,21208.0
2021-09-15 15:00:00,570.58,571.36,569.89,570.85,28926.0,557.0064,557.7678,556.3328,557.27,28926.0
2021-09-15 15:30:00,570.92,572.38,570.62,572.11,90866.0,557.3383,558.7636,557.0454,558.5,90866.0
2021-09-16 09:30:00,571.49,572.43,569.27,571.26,35951.0,557.8947,558.8124,555.7275,557.6702,35951.0
2021-09-16 10:00:00,571.09,572.14,569.57,570.09,30574.0,557.5042,558.5293,556.0204,556.528,30574.0
2021-09-16 10:30:00,570.26,571.63,569.38,570.03,30411.0,556.694,558.0314,555.8349,556.4695,30411.0
2021-09-16 11:00:00,570.14,570.14,567.94,568.57,25671.0,556.5768,556.5768,554.4292,555.0442,25671.0
2021-09-16 11:30:00,568.59,569.87,567.98,569.52,18139.0,555.0637,556.3133,554.4682,555.9716,18139.0
2021-09-16 12:00:00,569.48,569.62,569.09,569.28,20249.0,555.9325,556.0692,555.5518,555.7373,20249.0
2021-09-16 12:30:00,569.25,569.48,568.59,569.29,19411.0,555.708,555.9325,555.0637,555.7471,19411.0
2021-09-16 13:00:00,569.19,569.96,568.83,569.78,23125.0,555.6494,556.4011,555.298,556.2254,23125.0
2021-09-16 13:30:00,569.86,573.52,569.19,573.47,43507.0,556.3035,559.8764,555.6494,559.8276,43507.0
2021-09-16 14:00:00,573.2,574.41,572.75,573.08,33708.0,559.5641,560.7453,559.1248,559.4469,33708.0
2021-09-16 14:30:00,573.23,573.53,572.52,573.0,30869.0,559.5933,559.8862,558.9002,559.3688,30869.0
2021-09-16 15:00:00,572.9,574.29,572.9,573.52,50585.0,559.2712,560.6281,559.2712,559.8764,50585.0
2021-09-16 15:30:00,573.62,574.72,572.1,573.02,107653.0,559.9741,561.0479,558.4902,559.3883,107653.0
2021-09-17 09:30:00,572.06,572.84,568.29,568.85,246633.0,558.4512,559.2126,554.7709,555.3175,246633.0
2021-09-17 10:00:00,569.35,570.17,567.1,569.03,46403.0,555.8056,556.6061,553.6092,555.4933,46403.0
2021-09-17 10:30:00,568.8,568.8,565.34,565.69,25644.0,555.2687,555.2687,551.891,552.2327,25644.0
2021-09-17 11:00:00,565.59,567.61,565.09,565.38,24946.0,552.1351,554.107,551.647,551.9301,24946.0
2021-09-17 11:30:00,565.37,565.37,562.1,564.12,50186.0,551.9203,551.9203,548.7281,550.7001,50186.0
2021-09-17 12:00:00,563.78,565.34,563.53,564.44,27011.0,550.3681,551.891,550.1241,551.0124,27011.0
2021-09-17 12:30:00,564.57,564.74,563.68,564.63,22150.0,551.1394,551.3053,550.2705,551.1979,22150.0
2021-09-17 13:00:00,564.16,564.36,563.01,563.42,20031.0,550.7391,550.9343,549.6165,550.0167,20031.0
2021-09-17 13:30:00,563.54,563.62,562.1,562.81,36892.0,550.1339,550.212,548.7281,549.4212,36892.0
2021-09-17 14:00:00,562.8,563.64,562.2,563.13,31381.0,549.4115,550.2315,548.8257,549.7336,31381.0
2021-09-17 14:30:00,563.13,563.71,562.39,563.07,26150.0,549.7336,550.2998,549.0112,549.675,26150.0
2021-09-17 15:00:00,563.19,563.63,561.93,562.24,40591.0,549.7922,550.2217,548.5622,548.8648,40591.0
2021-09-17 15:30:00,562.4,563.45,560.67,561.62,158289.0,549.021,550.046,547.3321,548.2595,158289.0
2021-09-20 09:30:00,553.01,560.21,551.01,557.73,75182.0,539.8544,546.8831,537.9019,544.4621,75182.0
2021-09-20 10:00:00,558.02,558.16,553.09,553.82,40549.0,544.7452,544.8818,539.9325,540.6451,40549.0
2021-09-20 10:30:00,554.0,555.01,551.01,551.93,25819.0,540.8208,541.8068,537.9019,538.8,25819.0
2021-09-20 11:00:00,552.32,555.22,551.7,555.22,31683.0,539.1808,542.0118,538.5755,542.0118,31683.0
2021-09-20 11:30:00,555.32,555.62,552.59,552.6,33352.0,542.1094,542.4023,539.4443,539.4541,33352.0
2021-09-20 12:00:00,552.46,552.7,550.42,551.49,27726.0,539.3174,539.5517,537.326,538.3705,27726.0
2021-09-20 12:30:00,551.24,552.71,551.13,551.51,20069.0,538.1265,539.5615,538.0191,538.39,20069.0
2021-09-20 13:00:00,551.6,552.93,550.32,552.91,23569.0,538.4779,539.7763,537.2283,539.7567,23569.0
2021-09-20 13:30:00,552.79,552.94,551.92,552.28,29115.0,539.6396,539.786,538.7903,539.1417,29115.0
2021-09-20 14:00:00,552.42,552.49,549.84,550.21,26621.0,539.2784,539.3467,536.7598,537.121,26621.0
2021-09-20 14:30:00,550.21,550.56,548.06,548.87,23307.0,537.121,537.4626,535.0221,535.8128,23307.0
2021-09-20 15:00:00,548.6,550.15,547.51,550.04,45222.0,535.5493,537.0624,534.4852,536.955,45222.0
2021-09-20 15:30:00,550.01,555.18,549.72,554.41,137647.0,536.9257,541.9727,536.6426,541.221,137647.0
2021-09-21 09:30:00,560.49,560.49,555.51,557.41,38856.0,547.1564,547.1564,542.2949,544.1497,38856.0
2021-09-21 10:00:00,557.28,557.74,554.0,556.12,20654.0,544.0228,544.4718,540.8208,542.8904,20654.0
2021-09-21 10:30:00,556.06,556.85,553.67,554.57,22139.0,542.8318,543.603,540.4987,541.3772,22139.0
2021-09-21 11:00:00,554.57,558.62,553.51,557.3,22475.0,541.3772,545.3309,540.3425,544.0423,22475.0
2021-09-21 11:30:00,557.64,559.87,557.5,557.92,16819.0,544.3742,546.5512,544.2375,544.6475,16819.0
2021-09-21 12:00:00,557.9,558.76,556.89,556.89,11980.0,544.628,545.4676,543.6421,543.6421,11980.0
2021-09-21 12:30:00,556.89,557.81,556.33,556.7,10736.0,543.6421,544.5402,543.0954,543.4566,10736.0
2021-09-21 13:00:00,556.85,557.43,555.7,555.85,11521.0,543.603,544.1692,542.4804,542.6268,11521.0
2021-09-21 13:30:00,555.82,556.75,555.33,555.61,15266.0,542.5975,543.5054,542.1192,542.3925,15266.0
2021-09-21 14:00:00,555.73,557.01,555.41,555.51,15509.0,542.5096,543.7592,542.1973,542.2949,15509.0
2021-09-21 14:30:00,555.39,558.79,555.39,558.1,12969.0,542.1777,545.4969,542.1777,544.8233,12969.0
2021-09-21 15:00:00,558.26,558.6,557.0,557.79,17754.0,544.9795,545.3114,543.7494,544.5206,17754.0
2021-09-21 15:30:00,558.0,558.65,555.24,555.25,69452.0,544.7256,545.3602,542.0313,542.0411,69452.0
2021-09-22 09:30:00,560.6,560.6,553.64,558.22,65687.0,547.2638,547.2638,540.4694,544.9404,65687.0
2021-09-22 10:00:00,558.71,563.34,558.39,562.78,43926.0,545.4188,549.9386,545.1064,549.3919,43926.0
2021-09-22 10:30:00,562.92,564.5,562.92,564.12,36557.0,549.5286,551.071,549.5286,550.7001,36557.0
2021-09-22 11:00:00,564.14,564.47,563.0,563.23,24914.0,550.7196,551.0417,549.6067,549.8312,24914.0
2021-09-22 11:30:00,563.53,565.0,563.08,563.97,25613.0,550.1241,551.5591,549.6848,550.5536,25613.0
2021-09-22 12:00:00,563.75,563.76,562.55,562.55,13318.0,550.3389,550.3486,549.1674,549.1674,13318.0
2021-09-22 12:30:00,562.75,563.35,561.74,562.32,19445.0,549.3626,549.9484,548.3767,548.9429,19445.0
2021-09-22 13:00:00,562.32,562.38,561.18,561.91,11842.0,548.9429,549.0015,547.83,548.5426,11842.0
2021-09-22 13:30:00,561.77,562.06,560.31,560.98,12946.0,548.406,548.6891,546.9807,547.6348,12946.0
2021-09-22 14:00:00,560.82,564.73,559.62,563.34,25281.0,547.4786,551.2955,546.3071,549.9386,25281.0
2021-09-22 14:30:00,563.73,563.87,559.83,560.33,20007.0,550.3193,550.456,546.5121,547.0002,20007.0
2021-09-22 15:00:00,559.95,564.47,559.69,563.4,23091.0,546.6293,551.0417,546.3754,549.9972,23091.0
2021-09-22 15:30:00,563.14,564.14,562.31,562.79,67858.0,549.7434,550.7196,548.9331,549.4017,67858.0
2021-09-23 09:30:00,567.03,571.35,565.08,570.68,42013.0,553.5408,557.7581,551.6372,557.104,42013.0
2021-09-23 10:00:00,571.05,573.45,570.66,572.22,40778.0,557.4652,559.8081,557.0845,558.6074,40778.0
2021-09-23 10:30:00,572.08,573.03,571.51,572.86,37115.0,558.4707,559.3981,557.9143,559.2321,37115.0
2021-09-23 11:00:00,571.85,572.56,570.44,571.12,31214.0,558.2462,558.9393,556.8697,557.5335,31214.0
2021-09-23 11:30:00,571.0,571.4,569.32,571.37,34520.0,557.4164,557.8069,555.7764,557.7776,34520.0
2021-09-23 12:00:00,571.5,572.96,570.84,572.54,41111.0,557.9045,559.3298,557.2602,558.9198,41111.0
2021-09-23 12:30:00,572.54,573.75,572.39,573.39,62619.0,558.9198,560.101,558.7733,559.7495,62619.0
2021-09-23 13:00:00,573.12,575.32,573.11,575.26,31182.0,559.486,561.6336,559.4762,561.575,31182.0
2021-09-23 13:30:00,575.26,576.84,574.89,576.64,31222.0,561.575,563.1175,561.2138,562.9222,31222.0
2021-09-23 14:00:00,576.7,577.23,576.16,577.17,35188.0,562.9808,563.4982,562.4536,563.4396,35188.0
2021-09-23 14:30:00,577.2,577.7,576.55,577.52,43191.0,563.4689,563.957,562.8344,563.7813,43191.0
2021-09-23 15:00:00,577.48,578.26,577.11,577.51,41136.0,563.7422,564.5037,563.381,563.7715,41136.0
2021-09-23 15:30:00,577.42,578.31,576.75,577.37,102127.0,563.6837,564.5525,563.0296,563.6349,102127.0
2021-09-24 09:30:00,573.39,575.64,572.38,575.45,64083.0,559.7495,561.946,558.7636,561.7605,64083.0
2021-09-24 10:00:00,575.66,576.38,573.52,574.81,27710.0,561.9655,562.6684,559.8764,561.1358,27710.0
2021-09-24 10:30:00,574.64,575.99,571.75,571.99,85824.0,560.9698,562.2877,558.1485,558.3828,85824.0
2021-09-24 11:00:00,572.33,574.05,570.89,570.89,46637.0,558.7147,560.3938,557.309,557.309,46637.0
2021-09-24 11:30:00,570.72,572.9,570.34,572.89,20989.0,557.143,559.2712,556.7721,559.2614,20989.0
2021-09-24 12:00:00,572.94,574.88,572.02,574.26,41830.0,559.3102,561.2041,558.4121,560.5988,41830.0
2021-09-24 12:30:00,574.43,574.85,573.81,574.82,58056.0,560.7648,561.1748,560.1595,561.1455,58056.0
2021-09-24 13:00:00,574.99,575.51,574.98,575.3,16292.0,561.3115,561.8191,561.3017,561.6141,16292.0
2021-09-24 13:30:00,575.3,575.36,574.0,574.34,28534.0,561.6141,561.6727,560.345,560.6769,28534.0
2021-09-24 14:00:00,574.29,574.46,573.63,573.84,41729.0,560.6281,560.7941,559.9838,560.1888,41729.0
2021-09-24 14:30:00,573.88,575.42,573.62,575.42,21620.0,560.2279,561.7312,559.9741,561.7312,21620.0
2021-09-24 15:00:00,575.39,576.76,574.61,576.22,14581.0,561.702,563.0394,560.9405,562.5122,14581.0
2021-09-24 15:30:00,576.22,579.17,576.22,577.92,79726.0,562.5122,565.392,562.5122,564.1718,79726.0
2021-09-27 09:30:00,572.85,573.83,566.63,567.0,177392.0,559.2224,560.1791,553.1503,553.5115,177392.0
2021-09-27 10:00:00,566.98,568.36,564.78,568.1,38638.0,553.492,554.8392,551.3444,554.5854,38638.0
2021-09-27 10:30:00,568.11,569.56,567.28,567.74,30687.0,554.5951,556.0106,553.7849,554.2339,30687.0
2021-09-27 11:00:00,567.15,569.51,565.5,565.87,39014.0,553.658,555.9618,552.0472,552.4084,39014.0
2021-09-27 11:30:00,566.0,566.03,561.3,563.82,46842.0,552.5353,552.5646,547.9471,550.4072,46842.0
2021-09-27 12:00:00,563.67,564.76,563.42,564.37,29033.0,550.2608,551.3248,550.0167,550.9441,29033.0
2021-09-27 12:30:00,564.37,564.53,563.01,563.71,30306.0,550.9441,551.1003,549.6165,550.2998,30306.0
2021-09-27 13:00:00,563.59,566.39,563.56,566.15,25269.0,550.1827,552.9161,550.1534,552.6818,25269.0
2021-09-27 13:30:00,566.08,566.9,565.82,566.56,25061.0,552.6134,553.4139,552.3596,553.082,25061.0
2021-09-27 14:00:00,566.8,567.19,565.98,566.9,17251.0,553.3163,553.697,552.5158,553.4139,17251.0
2021-09-27 14:30:00,567.0,567.75,566.52,567.16,30381.0,553.5115,554.2437,553.043,553.6677,30381.0
2021-09-27 15:00:00,567.21,567.92,566.63,567.68,23670.0,553.7165,554.4097,553.1503,554.1754,23670.0
2021-09-27 15:30:00,567.64,568.22,566.29,567.01,131751.0,554.1363,554.7025,552.8184,553.5213,131751.0
2021-09-28 09:30:00,561.01,562.78,552.09,556.08,134549.0,547.664,549.3919,538.9562,542.8513,134549.0
2021-09-28 10:00:00,555.43,555.55,547.55,549.91,80083.0,542.2168,542.3339,534.5242,536.8281,80083.0
2021-09-28 10:30:00,549.69,551.39,548.44,550.11,39902.0,536.6133,538.2729,535.3931,537.0233,39902.0
2021-09-28 11:00:00,550.24,550.38,545.25,545.57,83445.0,537.1503,537.2869,532.279,532.5913,83445.0
2021-09-28 11:30:00,545.45,549.45,544.81,549.32,36970.0,532.4742,536.379,531.8494,536.2521,36970.0
2021-09-28 12:00:00,549.02,550.58,547.67,550.44,22730.0,535.9593,537.4822,534.6414,537.3455,22730.0
2021-09-28 12:30:00,550.13,550.3,547.11,547.6,24415.0,537.0429,537.2088,534.0947,534.5731,24415.0
2021-09-28 13:00:00,547.63,548.6,545.8,548.43,24805.0,534.6023,535.5493,532.8159,535.3833,24805.0
2021-09-28 13:30:00,548.11,549.45,546.67,546.68,30440.0,535.0709,536.379,533.6652,533.6749,30440.0
2021-09-28 14:00:00,546.62,549.77,545.69,549.77,27942.0,533.6164,536.6914,532.7085,536.6914,27942.0
2021-09-28 14:30:00,549.76,551.21,548.83,550.05,17935.0,536.6817,538.0972,535.7738,536.9648,17935.0
2021-09-28 15:00:00,549.89,550.94,547.75,547.87,39470.0,536.8086,537.8336,534.7195,534.8366,39470.0
2021-09-28 15:30:00,548.03,548.64,544.48,545.01,125634.0,534.9928,535.5883,531.5273,532.0447,125634.0
2021-09-29 09:30:00,548.36,551.88,545.04,551.35,53424.0,535.315,538.7512,532.074,538.2338,53424.0
2021-09-29 10:00:00,551.67,552.34,548.3,548.31,38615.0,538.5462,539.2003,535.2564,535.2662,38615.0
2021-09-29 10:30:00,548.19,549.77,546.24,548.89,28305.0,535.149,536.6914,533.2454,535.8324,28305.0
2021-09-29 11:00:00,549.05,549.46,546.32,546.38,18700.0,535.9886,536.3888,533.3235,533.3821,18700.0
2021-09-29 11:30:00,546.56,549.71,545.77,549.71,25581.0,533.5578,536.6329,532.7866,536.6329,25581.0
2021-09-29 12:00:00,549.44,550.15,545.72,546.26,18858.0,536.3693,537.0624,532.7378,533.2649,18858.0
2021-09-29 12:30:00,546.54,548.81,546.0,548.23,14941.0,533.5383,535.7543,533.0111,535.1881,14941.0
2021-09-29 13:00:00,548.09,548.99,546.87,547.28,14286.0,535.0514,535.93,533.8604,534.2607,14286.0
2021-09-29 13:30:00,547.06,549.28,546.16,549.12,16191.0,534.0459,536.2131,533.1673,536.0569,16191.0
2021-09-29 14:00:00,549.42,553.15,549.27,551.06,40695.0,536.3498,539.991,536.2033,537.9507,40695.0
2021-09-29 14:30:00,551.28,552.04,550.94,551.89,24774.0,538.1655,538.9074,537.8336,538.761,24774.0
2021-09-29 15:00:00,551.92,552.18,550.14,550.26,30662.0,538.7903,539.0441,537.0526,537.1698,30662.0
2021-09-29 15:30:00,550.15,550.19,546.12,546.93,122975.0,537.0624,537.1014,533.1283,533.919,122975.0
2021-09-30 09:30:00,549.73,554.49,547.07,549.44,58683.0,536.6524,541.2991,534.0557,536.3693,58683.0
2021-09-30 10:00:00,549.47,551.74,548.44,548.89,42906.0,536.3986,538.6146,535.3931,535.8324,42906.0
2021-09-30 10:30:00,549.38,549.55,546.54,547.32,28223.0,536.3107,536.4767,533.5383,534.2997,28223.0
2021-09-30 11:00:00,547.35,548.9,546.66,548.23,26503.0,534.329,535.8421,533.6554,535.1881,26503.0
2021-09-30 11:30:00,548.26,548.27,543.42,544.84,44404.0,535.2174,535.2271,530.4925,531.8787,44404.0
2021-09-30 12:00:00,544.5,544.51,541.01,541.01,52275.0,531.5468,531.5566,528.1398,528.1398,52275.0
2021-09-30 12:30:00,540.71,543.31,539.65,542.69,37601.0,527.847,530.3851,526.8122,529.7799,37601.0
2021-09-30 13:00:00,542.69,544.0,541.43,542.88,19324.0,529.7799,531.0587,528.5498,529.9653,19324.0
2021-09-30 13:30:00,542.81,544.74,542.6,544.74,16512.0,529.897,531.7811,529.692,531.7811,16512.0
2021-09-30 14:00:00,544.55,546.39,543.9,544.55,49604.0,531.5956,533.3918,530.9611,531.5956,49604.0
2021-09-30 14:30:00,544.56,545.51,542.8,542.8,49452.0,531.6054,532.5328,529.8872,529.8872,49452.0
2021-09-30 15:00:00,542.92,545.14,542.17,543.49,36847.0,530.0044,532.1716,529.2722,530.5608,36847.0
2021-09-30 15:30:00,543.34,544.33,539.21,539.67,165367.0,530.4144,531.3808,526.3826,526.8317,165367.0
2021-10-01 09:30:00,541.24,542.97,536.6,538.1,121266.0,528.3644,530.0532,523.8347,525.2991,121266.0
2021-10-01 10:00:00,537.77,538.75,533.28,534.33,72873.0,524.9769,525.9336,520.5937,521.6187,72873.0
2021-10-01 10:30:00,534.04,540.26,533.7,539.77,38438.0,521.3356,527.4077,521.0037,526.9293,38438.0
2021-10-01 11:00:00,539.71,542.87,538.23,541.75,24567.0,526.8708,529.9556,525.426,528.8622,24567.0
2021-10-01 11:30:00,541.77,542.51,540.54,541.86,38956.0,528.8817,529.6041,527.681,528.9696,38956.0
2021-10-01 12:00:00,542.45,542.46,539.71,540.89,51093.0,529.5456,529.5553,526.8708,528.0227,51093.0
2021-10-01 12:30:00,540.8,540.94,538.42,539.99,28228.0,527.9348,528.0715,525.6114,527.1441,28228.0
2021-10-01 13:00:00,539.51,542.4,539.34,541.73,40322.0,526.6755,529.4968,526.5096,528.8427,40322.0
2021-10-01 13:30:00,542.0,542.29,540.41,541.61,60845.0,529.1063,529.3894,527.5541,528.7256,60845.0
2021-10-01 14:00:00,541.88,542.54,541.66,541.79,34456.0,528.9891,529.6334,528.7744,528.9013,34456.0
2021-10-01 14:30:00,542.2,544.24,542.1,544.04,11387.0,529.3015,531.293,529.2039,531.0977,11387.0
2021-10-01 15:00:00,544.2,545.9,544.2,544.99,31019.0,531.2539,532.9135,531.2539,532.0251,31019.0
2021-10-01 15:30:00,544.56,546.05,543.47,543.97,118427.0,531.6054,533.0599,530.5413,531.0294,118427.0
2021-10-04 09:30:00,540.0,541.53,530.6,531.96,43616.0,527.1539,528.6475,517.9775,519.3051,43616.0
2021-10-04 10:00:00,532.08,532.53,525.12,526.17,57303.0,519.4223,519.8616,512.6278,513.6529,57303.0
2021-10-04 10:30:00,525.62,525.62,521.82,523.42,43612.0,513.1159,513.1159,509.4063,510.9683,43612.0
2021-10-04 11:00:00,523.21,525.94,522.05,524.05,25920.0,510.7633,513.4283,509.6309,511.5833,25920.0
2021-10-04 11:30:00,523.83,523.91,520.32,521.54,33244.0,511.3685,511.4466,507.942,509.133,33244.0
2021-10-04 12:00:00,521.6,523.12,520.36,520.71,58714.0,509.1916,510.6754,507.9811,508.3227,58714.0
2021-10-04 12:30:00,520.71,521.7,519.55,520.28,51287.0,508.3227,509.2892,507.1903,507.903,51287.0
2021-10-04 13:00:00,520.26,521.82,519.0,520.3,42996.0,507.8834,509.4063,506.6534,507.9225,42996.0
2021-10-04 13:30:00,520.26,522.12,520.26,520.69,29048.0,507.8834,509.6992,507.8834,508.3032,29048.0
2021-10-04 14:00:00,520.95,523.46,520.95,522.29,40717.0,508.557,511.0073,508.557,509.8652,40717.0
2021-10-04 14:30:00,522.59,524.73,521.65,524.7,47447.0,510.158,512.2471,509.2404,512.2178,47447.0
2021-10-04 15:00:00,524.52,526.07,522.26,522.46,31865.0,512.0421,513.5552,509.8359,510.0311,31865.0
2021-10-04 15:30:00,522.66,525.57,521.98,525.55,141454.0,510.2264,513.0671,509.5625,513.0476,141454.0
2021-10-05 09:30:00,528.15,531.6,526.4,528.37,74921.0,515.5858,518.9537,513.8774,515.8005,74921.0
2021-10-05 10:00:00,528.38,530.97,528.38,530.97,24479.0,515.8103,518.3387,515.8103,518.3387,24479.0
2021-10-05 10:30:00,531.0,532.59,529.37,532.2,14343.0,518.368,519.9201,516.7767,519.5394,14343.0
2021-10-05 11:00:00,532.08,534.38,531.9,533.38,11754.0,519.4223,521.6675,519.2465,520.6913,11754.0
2021-10-05 11:30:00,533.5,534.17,532.17,534.15,12881.0,520.8085,521.4625,519.5101,521.443,12881.0
2021-10-05 12:00:00,533.99,535.33,533.45,534.75,13601.0,521.2868,522.5949,520.7597,522.0287,13601.0
2021-10-05 12:30:00,534.99,535.26,534.03,534.6,18961.0,522.263,522.5266,521.3259,521.8823,18961.0
2021-10-05 13:00:00,534.47,535.04,534.07,534.35,11002.0,521.7554,522.3118,521.3649,521.6383,11002.0
2021-10-05 13:30:00,534.54,535.59,534.1,535.24,13112.0,521.8237,522.8488,521.3942,522.5071,13112.0
2021-10-05 14:00:00,535.27,536.0,534.79,535.35,14323.0,522.5364,523.249,522.0678,522.6145,14323.0
2021-10-05 14:30:00,535.41,536.64,534.94,536.64,23320.0,522.673,523.8738,522.2142,523.8738,23320.0
2021-10-05 15:00:00,536.58,536.93,535.15,535.75,40758.0,523.8152,524.1569,522.4192,523.005,40758.0
2021-10-05 15:30:00,535.64,536.26,532.86,533.35,81966.0,522.8976,523.5028,520.1837,520.662,81966.0
2021-10-06 09:30:00,526.42,535.22,526.01,529.77,41637.0,513.8969,522.4876,513.4967,517.1672,41637.0
2021-10-06 10:00:00,529.61,535.19,527.56,534.86,20609.0,517.011,522.4583,515.0098,522.1361,20609.0
2021-10-06 10:30:00,534.76,537.93,534.76,535.61,24842.0,522.0385,525.1331,522.0385,522.8683,24842.0
2021-10-06 11:00:00,535.06,536.0,531.2,532.04,23712.0,522.3314,523.249,518.5632,519.3832,23712.0
2021-10-06 11:30:00,531.91,534.79,531.53,534.48,20326.0,519.2563,522.0678,518.8853,521.7652,20326.0
2021-10-06 12:00:00,534.57,534.57,531.62,531.95,15986.0,521.853,521.853,518.9732,519.2954,15986.0
2021-10-06 12:30:00,531.83,532.42,531.21,531.53,5480.0,519.1782,519.7542,518.573,518.8853,5480.0
2021-10-06 13:00:00,531.34,532.99,530.0,532.85,18822.0,518.6999,520.3106,517.3917,520.1739,18822.0
2021-10-06 13:30:00,532.67,534.37,531.29,533.39,68500.0,519.9982,521.6578,518.6511,520.7011,68500.0
2021-10-06 14:00:00,533.61,535.51,532.92,535.51,18104.0,520.9159,522.7707,520.2423,522.7707,18104.0
2021-10-06 14:30:00,535.25,535.63,533.39,533.39,24163.0,522.5169,522.8878,520.7011,520.7011,24163.0
2021-10-06 15:00:00,533.84,534.44,532.46,533.67,54636.0,521.1404,521.7261,519.7932,520.9744,54636.0
2021-10-06 15:30:00,533.64,534.98,532.56,534.5,74021.0,520.9452,522.2533,519.8908,521.7847,74021.0
2021-10-07 09:30:00,538.82,541.26,537.79,540.71,53487.0,526.6671,529.0521,525.6603,528.5145,53487.0
2021-10-07 10:00:00,541.69,544.75,540.91,543.92,28717.0,529.4724,532.4633,528.71,531.6521,28717.0
2021-10-07 10:30:00,543.62,544.65,543.09,543.88,17106.0,531.3588,532.3656,530.8408,531.613,17106.0
2021-10-07 11:00:00,543.72,543.85,541.71,541.71,18681.0,531.4566,531.5836,529.4919,529.4919,18681.0
2021-10-07 11:30:00,541.93,542.84,541.17,542.39,25242.0,529.7069,530.5964,528.9641,530.1566,25242.0
2021-10-07 12:00:00,542.28,542.52,541.92,542.05,17285.0,530.0491,530.2836,529.6972,529.8242,17285.0
2021-10-07 12:30:00,542.08,543.27,542.08,543.06,17284.0,529.8536,531.0167,529.8536,530.8115,17284.0
2021-10-07 13:00:00,542.95,542.95,541.88,542.35,13170.0,530.7039,530.7039,529.6581,530.1175,13170.0
2021-10-07 13:30:00,542.31,542.45,540.52,540.62,15618.0,530.0784,530.2152,528.3287,528.4265,15618.0
2021-10-07 14:00:00,540.56,541.15,539.42,539.55,20785.0,528.3678,528.9445,527.2536,527.3806,20785.0
2021-10-07 14:30:00,539.68,540.04,538.04,539.08,15344.0,527.5077,527.8596,525.9047,526.9212,15344.0
2021-10-07 15:00:00,539.01,540.26,538.64,539.54,28591.0,526.8528,528.0746,526.4912,527.3709,28591.0
2021-10-07 15:30:00,539.18,539.51,537.08,537.71,77848.0,527.019,527.3415,524.9663,525.5821,77848.0
2021-10-08 09:30:00,539.06,541.39,534.42,535.15,39395.0,526.9017,529.1791,522.3663,523.0799,39395.0
2021-10-08 10:00:00,535.09,537.59,535.08,536.73,8526.0,523.0212,525.4648,523.0114,524.6242,8526.0
2021-10-08 10:30:00,536.13,536.69,530.93,532.9,46565.0,524.0378,524.5851,518.955,520.8806,46565.0
2021-10-08 11:00:00,532.89,533.89,531.89,533.67,16494.0,520.8708,521.8483,519.8934,521.6332,16494.0
2021-10-08 11:30:00,532.96,533.63,531.1,532.18,13550.0,520.9393,521.5942,519.1212,520.1769,13550.0
2021-10-08 12:00:00,532.26,533.37,531.68,531.88,32231.0,520.2551,521.34,519.6881,519.8836,32231.0
2021-10-08 12:30:00,531.97,533.16,531.66,532.18,11978.0,519.9716,521.1348,519.6686,520.1769,11978.0
2021-10-08 13:00:00,532.24,532.3,529.44,530.39,19770.0,520.2355,520.2941,517.4987,518.4272,19770.0
2021-10-08 13:30:00,530.21,533.13,530.0,532.87,16706.0,518.2513,521.1054,518.046,520.8513,16706.0
2021-10-08 14:00:00,533.0,535.41,532.73,535.07,29839.0,520.9784,523.334,520.7144,523.0017,29839.0
2021-10-08 14:30:00,534.97,535.26,533.38,534.31,17858.0,522.9039,523.1874,521.3498,522.2588,17858.0
2021-10-08 15:00:00,534.41,534.86,533.9,533.92,14575.0,522.3566,522.7964,521.8581,521.8776,14575.0
2021-10-08 15:30:00,533.76,533.83,530.42,531.33,102700.0,521.7212,521.7896,518.4566,519.346,102700.0
2021-10-11 09:30:00,529.32,531.72,525.39,531.49,56294.0,517.3814,519.7272,513.54,519.5024,56294.0
2021-10-11 10:00:00,531.72,532.82,530.77,532.25,29458.0,519.7272,520.8024,518.7987,520.2453,29458.0
2021-10-11 10:30:00,532.05,532.96,530.83,530.83,32485.0,520.0498,520.9393,518.8573,518.8573,32485.0
2021-10-11 11:00:00,530.99,533.05,530.96,531.76,39759.0,519.0137,521.0272,518.9844,519.7663,39759.0
2021-10-11 11:30:00,531.78,533.46,531.67,531.99,14269.0,519.7859,521.428,519.6784,519.9911,14269.0
2021-10-11 12:00:00,532.02,532.02,529.93,530.18,48743.0,520.0205,520.0205,517.9776,518.222,48743.0
2021-10-11 12:30:00,530.1,532.06,529.96,531.95,17282.0,518.1438,520.0596,518.0069,519.952,17282.0
2021-10-11 13:00:00,532.08,532.08,529.51,529.77,15577.0,520.0791,520.0791,517.5671,517.8212,15577.0
2021-10-11 13:30:00,529.74,529.74,528.65,529.31,14727.0,517.7919,517.7919,516.7265,517.3716,14727.0
2021-10-11 14:00:00,529.18,530.72,529.15,530.16,14050.0,517.2445,518.7498,517.2152,518.2024,14050.0
2021-10-11 14:30:00,530.17,530.66,529.5,530.36,13671.0,518.2122,518.6911,517.5573,518.3979,13671.0
2021-10-11 15:00:00,530.25,530.49,528.32,528.47,19694.0,518.2904,518.525,516.4039,516.5505,19694.0
2021-10-11 15:30:00,528.32,528.78,525.04,525.26,118019.0,516.4039,516.8535,513.1979,513.4129,118019.0
2021-10-12 09:30:00,527.02,529.71,524.14,526.45,32892.0,515.1332,517.7626,512.3182,514.5761,32892.0
2021-10-12 10:00:00,526.7,531.04,526.54,530.44,24995.0,514.8205,519.0626,514.6641,518.4761,24995.0
2021-10-12 10:30:00,530.65,531.98,528.49,528.49,39516.0,518.6814,519.9814,516.5701,516.5701,39516.0
2021-10-12 11:00:00,528.75,531.05,528.75,529.64,12046.0,516.8242,519.0723,516.8242,517.6941,12046.0
2021-10-12 11:30:00,529.93,532.28,529.07,532.28,23715.0,517.9776,520.2746,517.137,520.2746,23715.0
2021-10-12 12:00:00,532.38,533.4,531.7,531.74,14591.0,520.3723,521.3693,519.7077,519.7468,14591.0
2021-10-12 12:30:00,531.76,531.97,530.0,530.04,17339.0,519.7663,519.9716,518.046,518.0851,17339.0
2021-10-12 13:00:00,530.04,530.04,528.92,529.71,17008.0,518.0851,518.0851,516.9904,517.7626,17008.0
2021-10-12 13:30:00,529.73,530.6,529.25,529.25,14338.0,517.7821,518.6325,517.3129,517.3129,14338.0
2021-10-12 14:00:00,529.0,531.68,528.92,530.88,19017.0,517.0686,519.6881,516.9904,518.9062,19017.0
2021-10-12 14:30:00,530.86,530.98,529.14,529.14,18605.0,518.8866,519.0039,517.2054,517.2054,18605.0
2021-10-12 15:00:00,529.22,529.27,527.85,528.77,24424.0,517.2836,517.3325,515.9445,516.8438,24424.0
2021-10-12 15:30:00,528.77,529.26,526.04,527.12,76044.0,516.8438,517.3227,514.1753,515.231,76044.0
2021-10-13 09:30:00,534.25,539.64,532.33,537.76,46117.0,522.2002,527.4686,520.3235,525.631,46117.0
2021-10-13 10:00:00,538.19,538.19,532.57,532.57,24100.0,526.0513,526.0513,520.5581,520.5581,24100.0
2021-10-13 10:30:00,532.92,535.76,532.24,533.5,17896.0,520.9002,523.6761,520.2355,521.4671,17896.0
2021-10-13 11:00:00,533.74,535.22,533.74,533.87,16328.0,521.7017,523.1483,521.7017,521.8287,16328.0
2021-10-13 11:30:00,534.05,535.7,532.33,534.26,19545.0,522.0047,523.6175,520.3235,522.2099,19545.0
2021-10-13 12:00:00,534.33,534.51,533.16,534.17,12321.0,522.2784,522.4543,521.1348,522.122,12321.0
2021-10-13 12:30:00,534.35,534.48,532.94,533.46,10983.0,522.2979,522.425,520.9197,521.428,10983.0
2021-10-13 13:00:00,533.52,535.03,533.52,534.64,10793.0,521.4866,522.9626,521.4866,522.5814,10793.0
2021-10-13 13:30:00,534.86,536.23,534.85,535.16,12737.0,522.7964,524.1355,522.7866,523.0896,12737.0
2021-10-13 14:00:00,534.89,537.0,534.16,535.07,13094.0,522.8257,524.8881,522.1122,523.0017,13094.0
2021-10-13 14:30:00,534.93,535.14,533.9,534.31,10845.0,522.8648,523.0701,521.8581,522.2588,10845.0
2021-10-13 15:00:00,534.29,535.84,533.13,533.29,99797.0,522.2393,523.7543,521.1054,521.2618,99797.0
2021-10-13 15:30:00,533.51,535.49,533.4,535.19,78195.0,521.4769,523.4122,521.3693,523.119,78195.0
2021-10-14 09:30:00,543.35,548.84,542.0,546.79,58549.0,531.0949,536.4611,529.7754,534.4573,58549.0
2021-10-14 10:00:00,547.14,549.92,546.11,547.03,54959.0,534.7994,537.5167,533.7927,534.6919,54959.0
2021-10-14 10:30:00,547.2,547.98,545.24,545.39,27170.0,534.8581,535.6205,532.9423,533.0889,27170.0
2021-10-14 11:00:00,545.46,547.0,545.27,546.8,29133.0,533.1573,534.6626,532.9716,534.4671,29133.0
2021-10-14 11:30:00,546.85,548.15,546.13,548.15,21583.0,534.516,535.7867,533.8122,535.7867,21583.0
2021-10-14 12:00:00,548.05,549.0,547.76,548.04,22618.0,535.6889,536.6175,535.4055,535.6791,22618.0
2021-10-14 12:30:00,548.21,548.6,547.48,547.77,36997.0,535.8453,536.2265,535.1318,535.4152,36997.0
2021-10-14 13:00:00,547.89,547.96,544.55,544.68,22972.0,535.5325,535.6009,532.2679,532.3949,22972.0
2021-10-14 13:30:00,544.91,545.25,543.39,543.39,30082.0,532.6197,532.9521,531.134,531.134,30082.0
2021-10-14 14:00:00,543.35,544.75,543.27,544.71,21904.0,531.0949,532.4633,531.0167,532.4242,21904.0
2021-10-14 14:30:00,544.7,544.7,543.43,544.32,19046.0,532.4145,532.4145,531.1731,532.043,19046.0
2021-10-14 15:00:00,544.3,544.53,543.63,544.14,22884.0,532.0235,532.2483,531.3686,531.8671,22884.0
2021-10-14 15:30:00,544.14,544.26,542.7,543.96,112926.0,531.8671,531.9844,530.4596,531.6912,112926.0
2021-10-15 09:30:00,545.14,548.52,543.27,548.18,98216.0,532.8445,536.1483,531.0167,535.816,98216.0
2021-10-15 10:00:00,548.61,548.91,546.55,546.83,27173.0,536.2363,536.5295,534.2227,534.4964,27173.0
2021-10-15 10:30:00,547.03,548.28,545.63,548.28,25086.0,534.6919,535.9137,533.3235,535.9137,25086.0
2021-10-15 11:00:00,548.67,550.8,548.29,550.65,21297.0,536.2949,538.3769,535.9235,538.2303,21297.0
2021-10-15 11:30:00,550.64,550.68,547.41,547.54,40673.0,538.2205,538.2596,535.0633,535.1904,40673.0
2021-10-15 12:00:00,547.54,550.18,547.53,549.98,16622.0,535.1904,537.7709,535.1806,537.5754,16622.0
2021-10-15 12:30:00,550.17,550.54,549.45,550.54,15539.0,537.7611,538.1228,537.0573,538.1228,15539.0
2021-10-15 13:00:00,550.39,551.18,549.72,550.91,20354.0,537.9761,538.7483,537.3212,538.4844,20354.0
2021-10-15 13:30:00,550.94,552.76,550.89,551.13,27738.0,538.5137,540.2927,538.4649,538.6994,27738.0
2021-10-15 14:00:00,551.19,551.71,550.7,551.26,15912.0,538.7581,539.2664,538.2791,538.8265,15912.0
2021-10-15 14:30:00,551.28,551.41,550.55,551.3,12285.0,538.8461,538.9731,538.1325,538.8656,12285.0
2021-10-15 15:00:00,551.2,551.46,550.13,551.23,28706.0,538.7679,539.022,537.722,538.7972,28706.0
2021-10-15 15:30:00,551.23,553.28,550.83,552.21,172720.0,538.7972,540.801,538.4062,539.7551,172720.0
2021-10-18 09:30:00,552.76,552.97,548.27,552.4,34440.0,540.2927,540.4979,535.904,539.9408,34440.0
2021-10-18 10:00:00,552.59,553.5,550.85,551.49,33075.0,540.1265,541.016,538.4258,539.0513,33075.0
2021-10-18 10:30:00,551.29,554.06,550.52,554.06,21377.0,538.8558,541.5634,538.1032,541.5634,21377.0
2021-10-18 11:00:00,554.34,555.43,553.01,555.17,29593.0,541.837,542.9025,540.537,542.6483,29593.0
2021-10-18 11:30:00,554.74,554.9,553.31,554.03,16165.0,542.228,542.3844,540.8303,541.534,16165.0
2021-10-18 12:00:00,554.19,554.67,553.22,553.82,12706.0,541.6904,542.1596,540.7423,541.3288,12706.0
2021-10-18 12:30:00,553.9,556.32,553.75,556.16,17124.0,541.407,543.7724,541.2604,543.616,17124.0
2021-10-18 13:00:00,556.27,557.57,556.13,557.46,22378.0,543.7235,544.9942,543.5867,544.8867,22378.0
2021-10-18 13:30:00,557.61,559.73,557.61,559.71,25875.0,545.0333,547.1055,545.0333,547.0859,25875.0
2021-10-18 14:00:00,559.62,562.0,559.62,561.25,50323.0,546.998,549.3243,546.998,548.5912,50323.0
2021-10-18 14:30:00,561.24,561.24,560.09,560.98,19542.0,548.5814,548.5814,547.4574,548.3273,19542.0
2021-10-18 15:00:00,560.72,562.5,560.46,562.09,30011.0,548.0731,549.813,547.819,549.4122,30011.0
2021-10-18 15:30:00,562.17,564.81,561.53,564.59,158573.0,549.4904,552.0709,548.8649,551.8559,158573.0
2021-10-19 09:30:00,568.15,568.98,563.96,565.98,47527.0,555.3356,556.1468,551.2401,553.2145,47527.0
2021-10-19 10:00:00,565.98,569.67,565.64,569.66,35959.0,553.2145,556.8213,552.8822,556.8115,35959.0
2021-10-19 10:30:00,569.66,570.37,566.98,570.07,39415.0,556.8115,557.5055,554.192,557.2123,39415.0
2021-10-19 11:00:00,570.26,571.84,570.03,571.67,22332.0,557.398,558.9423,557.1732,558.7762,22332.0
2021-10-19 11:30:00,571.81,571.9,570.39,570.53,13364.0,558.913,559.001,557.525,557.6619,13364.0
2021-10-19 12:00:00,570.48,570.58,569.35,570.45,24361.0,557.613,557.7108,556.5085,557.5837,24361.0
2021-10-19 12:30:00,570.52,571.06,570.29,570.79,15098.0,557.6521,558.1799,557.4273,557.916,15098.0
2021-10-19 13:00:00,570.69,571.36,570.25,570.98,21251.0,557.8183,558.4732,557.3882,558.1017,21251.0
2021-10-19 13:30:00,570.92,571.9,570.76,571.73,19167.0,558.0431,559.001,557.8867,558.8348,19167.0
2021-10-19 14:00:00,572.07,573.13,571.7,571.78,18590.0,559.1671,560.2032,558.8055,558.8837,18590.0
2021-10-19 14:30:00,571.78,571.99,570.41,570.65,17579.0,558.8837,559.089,557.5446,557.7792,17579.0
2021-10-19 15:00:00,570.73,572.15,570.51,571.51,16459.0,557.8574,559.2453,557.6423,558.6198,16459.0
2021-10-19 15:30:00,571.62,572.91,570.93,572.89,109293.0,558.7273,559.9882,558.0529,559.9687,109293.0
2021-10-20 09:30:00,574.34,575.68,571.68,573.0,42919.0,561.3859,562.6957,558.7859,560.0762,42919.0
2021-10-20 10:00:00,573.2,575.2,571.23,575.16,37599.0,560.2717,562.2266,558.3461,562.1875,37599.0
2021-10-20 10:30:00,575.28,575.32,572.74,573.83,37023.0,562.3047,562.3438,559.822,560.8875,37023.0
2021-10-20 11:00:00,573.72,574.07,570.53,571.1,47830.0,560.7799,561.122,557.6619,558.219,47830.0
2021-10-20 11:30:00,571.73,572.62,570.74,572.61,18308.0,558.8348,559.7047,557.8671,559.695,18308.0
2021-10-20 12:00:00,572.43,572.8,570.49,570.93,36562.0,559.519,559.8807,557.6228,558.0529,36562.0
2021-10-20 12:30:00,570.94,572.05,570.9,571.8,11544.0,558.0626,559.1476,558.0235,558.9032,11544.0
2021-10-20 13:00:00,571.94,572.29,568.91,569.57,16702.0,559.0401,559.3822,556.0784,556.7235,16702.0
2021-10-20 13:30:00,569.58,570.75,569.33,570.32,9565.0,556.7333,557.8769,556.4889,557.4566,9565.0
2021-10-20 14:00:00,570.36,571.68,570.36,571.55,19203.0,557.4957,558.7859,557.4957,558.6589,19203.0
2021-10-20 14:30:00,571.57,572.21,570.85,571.67,13776.0,558.6784,559.304,557.9747,558.7762,13776.0
2021-10-20 15:00:00,571.79,572.31,571.53,571.53,12316.0,558.8935,559.4017,558.6393,558.6393,12316.0
2021-10-20 15:30:00,571.56,571.61,569.7,570.89,62590.0,558.6687,558.7175,556.8506,558.0138,62590.0
2021-10-21 09:30:00,570.0,570.22,565.3,568.16,56677.0,557.1438,557.3589,552.5498,555.3453,56677.0
2021-10-21 10:00:00,568.43,569.69,567.47,569.51,20247.0,555.6092,556.8408,554.6709,556.6649,20247.0
2021-10-21 10:30:00,569.49,572.98,569.49,572.5,15815.0,556.6453,560.0566,556.6453,559.5875,15815.0
2021-10-21 11:00:00,572.35,573.2,571.51,571.68,18157.0,559.4408,560.2717,558.6198,558.7859,18157.0
2021-10-21 11:30:00,571.9,573.53,571.9,573.53,11716.0,559.001,560.5942,559.001,560.5942,11716.0
2021-10-21 12:00:00,573.58,575.59,573.58,574.72,8749.0,560.6431,562.6078,560.6431,561.7574,8749.0
2021-10-21 12:30:00,574.87,576.36,574.67,576.35,8595.0,561.904,563.3604,561.7085,563.3506,8595.0
2021-10-21 13:00:00,576.21,576.45,576.12,576.37,2786.0,563.2138,563.4484,563.1258,563.3702,2786.0
2021-10-21 13:30:00,576.2,577.47,575.86,576.5,9471.0,563.204,564.4454,562.8717,563.4972,9471.0
2021-10-21 14:00:00,576.72,577.22,576.47,577.16,8009.0,563.7123,564.201,563.4679,564.1423,8009.0
2021-10-21 14:30:00,577.15,577.66,576.21,577.49,44553.0,564.1326,564.6311,563.2138,564.4649,44553.0
2021-10-21 15:00:00,577.71,578.21,577.12,577.73,48174.0,564.6799,565.1687,564.1032,564.6995,48174.0
2021-10-21 15:30:00,577.65,578.93,576.5,578.45,53763.0,564.6213,565.8724,563.4972,565.4033,53763.0
2021-10-22 09:30:00,580.9,588.84,580.0,587.31,59854.0,567.798,575.5589,566.9183,574.0634,59854.0
2021-10-22 10:00:00,587.55,587.85,583.16,586.66,20337.0,574.298,574.5912,570.007,573.4281,20337.0
2021-10-22 10:30:00,587.21,587.52,584.32,586.88,24622.0,573.9657,574.2687,571.1409,573.6431,24622.0
2021-10-22 11:00:00,586.53,587.12,582.33,583.14,24328.0,573.301,573.8777,569.1957,569.9875,24328.0
2021-10-22 11:30:00,583.19,584.41,581.24,584.3,25950.0,570.0363,571.2288,568.1303,571.1213,25950.0
2021-10-22 12:00:00,584.07,585.56,583.6,585.38,28325.0,570.8965,572.3529,570.4371,572.1769,28325.0
2021-10-22 12:30:00,585.21,588.04,584.76,586.92,24752.0,572.0108,574.777,571.5709,573.6822,24752.0
2021-10-22 13:00:00,586.72,587.4,586.06,586.71,23121.0,573.4867,574.1514,572.8416,573.4769,23121.0
2021-10-22 13:30:00,586.74,587.8,586.19,586.48,20597.0,573.5063,574.5424,572.9687,573.2521,20597.0
2021-10-22 14:00:00,586.43,589.24,586.42,589.24,14549.0,573.2033,575.9499,573.1935,575.9499,14549.0
2021-10-22 14:30:00,589.43,590.34,588.77,588.96,18230.0,576.1356,577.0251,575.4905,575.6762,18230.0
2021-10-22 15:00:00,588.83,589.89,588.47,589.09,47285.0,575.5491,576.5852,575.1973,575.8033,47285.0
2021-10-22 15:30:00,589.19,591.63,588.88,590.66,98777.0,575.901,578.286,575.598,577.3379,98777.0
2021-10-25 09:30:00,590.8,596.07,589.75,595.97,64115.0,577.4747,582.6258,576.4484,582.5281,64115.0
2021-10-25 10:00:00,596.11,596.43,593.63,595.69,30795.0,582.6649,582.9777,580.2409,582.2544,30795.0
2021-10-25 10:30:00,595.81,596.94,594.41,595.33,27081.0,582.3717,583.4762,581.0033,581.9025,27081.0
2021-10-25 11:00:00,595.04,599.53,594.96,598.04,79148.0,581.6191,586.0078,581.5409,584.5514,79148.0
2021-10-25 11:30:00,598.33,602.17,598.02,602.02,37452.0,584.8349,588.5883,584.5319,588.4416,37452.0
2021-10-25 12:00:00,602.21,604.23,601.8,602.27,50178.0,588.6274,590.6018,588.2266,588.686,50178.0
2021-10-25 12:30:00,602.12,603.64,601.43,602.32,18068.0,588.5394,590.0251,587.8649,588.7349,18068.0
2021-10-25 13:00:00,602.61,602.61,600.88,601.34,20873.0,589.0183,589.0183,587.3273,587.777,20873.0
2021-10-25 13:30:00,601.6,602.61,600.92,602.27,22370.0,588.0311,589.0183,587.3664,588.686,22370.0
2021-10-25 14:00:00,602.11,602.54,601.15,602.2,21299.0,588.5296,588.9499,587.5913,588.6176,21299.0
2021-10-25 14:30:00,602.2,603.3,601.78,602.43,19781.0,588.6176,589.6928,588.207,588.8424,19781.0
2021-10-25 15:00:00,602.57,603.63,602.16,602.63,25322.0,588.9792,590.0153,588.5785,589.0379,25322.0
2021-10-25 15:30:00,602.56,602.87,600.85,602.87,88818.0,588.9695,589.2725,587.298,589.2725,88818.0
2021-10-26 09:30:00,605.58,606.64,602.56,604.02,45742.0,591.9213,592.9574,588.9695,590.3965,45742.0
2021-10-26 10:00:00,605.4,609.16,604.7,608.86,47788.0,591.7454,595.4206,591.0612,595.1274,47788.0
2021-10-26 10:30:00,609.2,609.31,607.7,608.17,58684.0,595.4597,595.5672,593.9935,594.4529,58684.0
2021-10-26 11:00:00,608.01,612.8,607.15,612.75,47238.0,594.2965,598.9785,593.4559,598.9296,47238.0
2021-10-26 11:30:00,613.02,613.36,608.42,608.75,40777.0,599.1935,599.5259,594.6973,595.0198,40777.0
2021-10-26 12:00:00,608.58,609.0,605.54,605.68,18118.0,594.8537,595.2642,591.8822,592.0191,18118.0
2021-10-26 12:30:00,605.5,606.52,602.46,604.03,23883.0,591.8431,592.8401,588.8717,590.4063,23883.0
2021-10-26 13:00:00,603.75,606.39,603.11,606.0,33907.0,590.1326,592.7131,589.5071,592.3319,33907.0
2021-10-26 13:30:00,605.54,607.84,605.54,607.07,52371.0,591.8822,594.1304,591.8822,593.3777,52371.0
2021-10-26 14:00:00,607.06,609.46,606.88,608.22,32280.0,593.368,595.7138,593.192,594.5018,32280.0
2021-10-26 14:30:00,608.23,609.34,607.93,608.64,32775.0,594.5116,595.5965,594.2183,594.9123,32775.0
2021-10-26 15:00:00,608.55,609.42,607.75,608.23,53399.0,594.8244,595.6747,594.0424,594.5116,53399.0
2021-10-26 15:30:00,608.3,612.27,608.23,608.63,162615.0,594.58,598.4605,594.5116,594.9026,162615.0
2021-10-27 09:30:00,608.47,611.75,606.9,610.71,114219.0,594.7462,597.9522,593.2116,596.9356,114219.0
2021-10-27 10:00:00,610.71,611.19,608.01,608.74,65203.0,596.9356,597.4048,594.2965,595.0101,65203.0
2021-10-27 10:30:00,608.55,610.64,607.74,609.53,47361.0,594.8244,596.8672,594.0326,595.7823,47361.0
2021-10-27 11:00:00,609.13,613.61,608.6,613.6,26728.0,595.3913,599.7702,594.8732,599.7605,26728.0
2021-10-27 11:30:00,613.49,613.76,610.98,611.85,24558.0,599.6529,599.9168,597.1995,598.0499,24558.0
2021-10-27 12:00:00,612.13,613.7,611.64,613.39,36347.0,598.3236,599.8582,597.8447,599.5552,36347.0
2021-10-27 12:30:00,613.29,614.79,612.34,614.6,20216.0,599.4574,600.9236,598.5289,600.7379,20216.0
2021-10-27 13:00:00,614.5,615.63,614.24,615.63,31841.0,600.6402,601.7447,600.386,601.7447,31841.0
2021-10-27 13:30:00,615.82,617.28,615.33,616.89,19413.0,601.9304,603.3575,601.4514,602.9762,19413.0
2021-10-27 14:00:00,616.7,617.1,615.49,615.49,150996.0,602.7905,603.1815,601.6078,601.6078,150996.0
2021-10-27 14:30:00,615.53,617.32,615.14,616.1,32028.0,601.6469,603.3966,601.2657,602.2041,32028.0
2021-10-27 15:00:00,616.07,616.87,613.6,614.63,52636.0,602.1747,602.9567,599.7605,600.7672,52636.0
2021-10-27 15:30:00,614.57,614.7,612.41,613.13,158206.0,600.7086,600.8356,598.5973,599.3011,158206.0
2021-10-28 09:30:00,613.15,618.72,611.05,617.61,60930.0,599.3206,604.765,597.268,603.68,60930.0
2021-10-28 10:00:00,617.96,620.41,617.27,619.0,36471.0,604.0221,606.4169,603.3477,605.0387,36471.0
2021-10-28 10:30:00,619.17,619.68,616.21,616.63,40335.0,605.2048,605.7033,602.3116,602.7221,40335.0
2021-10-28 11:00:00,616.64,618.26,615.88,616.91,30495.0,602.7319,604.3153,601.989,602.9958,30495.0
2021-10-28 11:30:00,616.8,617.31,615.0,615.48,54677.0,602.8883,603.3868,601.1289,601.5981,54677.0
2021-10-28 12:00:00,615.7,616.25,612.55,612.6,24919.0,601.8131,602.3507,598.7341,598.783,24919.0
2021-10-28 12:30:00,612.52,613.4,607.58,608.02,28484.0,598.7048,599.565,593.8762,594.3063,28484.0
2021-10-28 13:00:00,608.13,609.35,605.82,609.35,40416.0,594.4138,595.6063,592.1559,595.6063,40416.0
2021-10-28 13:30:00,609.51,611.74,609.51,611.02,20026.0,595.7627,597.9424,595.7627,597.2386,20026.0
2021-10-28 14:00:00,611.3,613.57,611.21,612.93,24691.0,597.5123,599.7311,597.4244,599.1056,24691.0
2021-10-28 14:30:00,612.8,613.74,612.28,613.46,16511.0,598.9785,599.8973,598.4702,599.6236,16511.0
2021-10-28 15:00:00,613.38,614.0,612.63,613.76,18465.0,599.5454,600.1514,598.8123,599.9168,18465.0
2021-10-28 15:30:00,613.89,615.92,613.59,615.41,56945.0,600.0439,602.0281,599.7507,601.5296,56945.0
2021-10-29 09:30:00,613.36,617.54,610.88,616.32,38549.0,599.5259,603.6116,597.1018,602.4191,38549.0
2021-10-29 10:00:00,616.48,617.89,615.1,616.22,19450.0,602.5755,603.9537,601.2266,602.3214,19450.0
2021-10-29 10:30:00,615.61,618.73,615.4,618.22,21367.0,601.7251,604.7747,601.5199,604.2763,21367.0
2021-10-29 11:00:00,618.14,620.0,618.14,619.92,11097.0,604.1981,606.0161,604.1981,605.9379,11097.0
2021-10-29 11:30:00,619.9,623.57,619.81,623.23,43436.0,605.9184,609.5056,605.8304,609.1733,43436.0
2021-10-29 12:00:00,623.37,625.51,622.99,625.3,19838.0,609.3101,611.4018,608.9387,611.1966,19838.0
2021-10-29 12:30:00,625.39,625.79,624.37,625.02,21132.0,611.2845,611.6755,610.2875,610.9229,21132.0
2021-10-29 13:00:00,625.1,626.28,624.37,626.06,17603.0,611.0011,612.1545,610.2875,611.9394,17603.0
2021-10-29 13:30:00,625.95,625.95,623.93,623.93,19628.0,611.8319,611.8319,609.8575,609.8575,19628.0
2021-10-29 14:00:00,623.93,624.97,623.72,623.73,14861.0,609.8575,610.874,609.6522,609.662,14861.0
2021-10-29 14:30:00,623.81,626.03,623.71,625.38,15350.0,609.7402,611.9101,609.6424,611.2748,15350.0
2021-10-29 15:00:00,625.39,626.23,624.97,625.0,18526.0,611.2845,612.1056,610.874,610.9033,18526.0
2021-10-29 15:30:00,624.89,626.6,624.12,625.79,72951.0,610.7958,612.4672,610.0432,611.6755,72951.0
2021-11-01 09:30:00,628.53,629.98,622.44,623.44,48788.0,614.3537,615.771,608.4011,609.3785,48788.0
2021-11-01 10:00:00,622.0,622.0,616.26,616.26,29937.0,607.971,607.971,602.3605,602.3605,29937.0
2021-11-01 10:30:00,615.64,616.16,613.82,614.36,33551.0,601.7544,602.2627,599.9755,600.5033,33551.0
2021-11-01 11:00:00,614.67,616.79,613.73,615.23,19723.0,600.8063,602.8785,599.8875,601.3537,19723.0
2021-11-01 11:30:00,615.26,617.22,614.24,616.89,23536.0,601.383,603.2988,600.386,602.9762,23536.0
2021-11-01 12:00:00,616.86,617.99,616.0,617.96,17499.0,602.9469,604.0514,602.1063,604.0221,17499.0
2021-11-01 12:30:00,618.01,618.07,614.24,614.25,20189.0,604.071,604.1296,600.386,600.3958,20189.0
2021-11-01 13:00:00,614.27,614.36,610.68,611.47,35927.0,600.4153,600.5033,596.9063,597.6785,35927.0
2021-11-01 13:30:00,611.16,612.1,610.2,611.88,26786.0,597.3755,598.2943,596.4371,598.0792,26786.0
2021-11-01 14:00:00,611.76,612.24,610.91,611.13,21666.0,597.962,598.4311,597.1311,597.3462,21666.0
2021-11-01 14:30:00,611.17,611.65,609.6,610.58,22036.0,597.3853,597.8544,595.8507,596.8086,22036.0
2021-11-01 15:00:00,610.46,610.67,608.19,608.27,48736.0,596.6913,596.8965,594.4725,594.5507,48736.0
2021-11-01 15:30:00,608.36,610.02,607.31,609.09,136525.0,594.6386,596.2612,593.6123,595.3522,136525.0
2021-11-02 09:30:00,612.75,623.86,610.5,623.6,69635.0,598.9296,609.789,596.7304,609.5349,69635.0
2021-11-02 10:00:00,623.8,625.38,620.24,625.38,39092.0,609.7304,611.2748,606.2507,611.2748,39092.0
2021-11-02 10:30:00,625.39,625.66,623.59,624.9,43190.0,611.2845,611.5484,609.5251,610.8056,43190.0
2021-11-02 11:00:00,624.87,625.31,618.5,619.29,43316.0,610.7763,611.2063,604.5499,605.3221,43316.0
2021-11-02 11:30:00,619.32,620.56,618.43,618.51,21339.0,605.3514,606.5635,604.4815,604.5597,21339.0
2021-11-02 12:00:00,618.63,620.34,618.39,620.25,16498.0,604.677,606.3484,604.4424,606.2605,16498.0
2021-11-02 12:30:00,620.25,620.76,619.53,619.7,15088.0,606.2605,606.759,605.5567,605.7229,15088.0
2021-11-02 13:00:00,619.59,619.74,617.03,617.04,14586.0,605.6154,605.762,603.1131,603.1229,14586.0
2021-11-02 13:30:00,617.29,619.35,616.92,619.02,16079.0,603.3672,605.3808,603.0056,605.0582,16079.0
2021-11-02 14:00:00,618.99,619.08,617.24,617.89,16648.0,605.0289,605.1169,603.3184,603.9537,16648.0
2021-11-02 14:30:00,617.78,617.8,616.41,617.61,21537.0,603.8462,603.8657,602.5071,603.68,21537.0
2021-11-02 15:00:00,617.69,617.99,616.24,616.85,25150.0,603.7582,604.0514,602.3409,602.9372,25150.0
2021-11-02 15:30:00,616.9,619.27,616.24,618.48,72366.0,602.986,605.3026,602.3409,604.5304,72366.0
2021-11-03 09:30:00,619.91,620.99,611.99,612.0,37747.0,605.9281,606.9838,598.1868,598.1965,37747.0
2021-11-03 10:00:00,612.04,612.79,609.26,612.39,23839.0,598.2356,598.9687,595.5183,598.5777,23839.0
2021-11-03 10:30:00,612.45,614.04,611.89,614.04,22863.0,598.6364,600.1905,598.089,600.1905,22863.0
2021-11-03 11:00:00,614.07,614.45,613.18,614.27,16044.0,600.2199,600.5913,599.3499,600.4153,16044.0
2021-11-03 11:30:00,614.38,616.66,613.28,616.29,15275.0,600.5229,602.7514,599.4477,602.3898,15275.0
2021-11-03 12:00:00,616.24,616.99,615.77,616.82,19025.0,602.3409,603.074,601.8815,602.9078,19025.0
2021-11-03 12:30:00,616.59,617.16,615.85,617.04,12104.0,602.683,603.2402,601.9597,603.1229,12104.0
2021-11-03 13:00:00,617.04,617.17,616.38,616.38,13686.0,603.1229,603.2499,602.4778,602.4778,13686.0
2021-11-03 13:30:00,616.31,616.88,615.16,615.44,19463.0,602.4093,602.9665,601.2853,601.559,19463.0
2021-11-03 14:00:00,615.41,618.29,615.13,616.85,32751.0,601.5296,604.3447,601.2559,602.9372,32751.0
2021-11-03 14:30:00,616.92,621.18,616.1,620.05,35073.0,603.0056,607.1695,602.2041,606.065,35073.0
2021-11-03 15:00:00,620.27,622.66,619.89,622.14,53683.0,606.28,608.6161,605.9086,608.1078,53683.0
2021-11-03 15:30:00,622.13,625.66,621.93,622.72,123396.0,608.0981,611.5484,607.9026,608.6748,123396.0
2021-11-04 09:30:00,621.28,629.19,620.31,628.89,40832.0,607.2672,614.9988,606.3191,614.7056,40832.0
2021-11-04 10:00:00,628.58,630.58,626.69,630.46,28577.0,614.4026,616.3575,612.5552,616.2402,28577.0
2021-11-04 10:30:00,630.37,631.56,628.56,628.56,33005.0,616.1522,617.3154,614.383,614.383,33005.0
2021-11-04 11:00:00,628.57,630.22,627.89,628.2,18370.0,614.3928,616.0056,613.7281,614.0312,18370.0
2021-11-04 11:30:00,628.19,629.84,628.19,629.11,25797.0,614.0214,615.6342,614.0214,614.9206,25797.0
2021-11-04 12:00:00,629.2,629.35,626.01,626.01,29104.0,615.0086,615.1552,611.8906,611.8906,29104.0
2021-11-04 12:30:00,625.94,627.29,625.0,626.85,26740.0,611.8221,613.1417,610.9033,612.7116,26740.0
2021-11-04 13:00:00,626.83,626.97,625.97,626.85,17889.0,612.6921,612.8289,611.8515,612.7116,17889.0
2021-11-04 13:30:00,626.87,627.7,625.44,626.81,62450.0,612.7312,613.5424,611.3334,612.6725,62450.0
2021-11-04 14:00:00,626.87,627.15,625.62,627.02,113168.0,612.7312,613.0048,611.5093,612.8778,113168.0
2021-11-04 14:30:00,627.25,627.25,626.0,626.51,28880.0,613.1026,613.1026,611.8808,612.3793,28880.0
2021-11-04 15:00:00,626.33,626.56,625.15,625.81,38251.0,612.2033,612.4281,611.0499,611.6951,38251.0
2021-11-04 15:30:00,625.97,626.49,624.28,625.93,118095.0,611.8515,612.3597,610.1996,611.8124,118095.0
2021-11-05 09:30:00,628.19,629.31,616.69,619.08,87488.0,614.0214,615.1161,602.7808,605.1169,87488.0
2021-11-05 10:00:00,619.38,621.57,618.22,619.73,61564.0,605.4101,607.5507,604.2763,605.7522,61564.0
2021-11-05 10:30:00,619.74,620.07,618.0,619.85,61454.0,605.762,606.0845,604.0612,605.8695,61454.0
2021-11-05 11:00:00,619.86,620.03,617.81,617.81,29292.0,605.8793,606.0454,603.8755,603.8755,29292.0
2021-11-05 11:30:00,617.84,619.88,617.84,618.11,27720.0,603.9048,605.8988,603.9048,604.1687,27720.0
2021-11-05 12:00:00,618.11,618.55,617.86,618.38,21814.0,604.1687,604.5988,603.9244,604.4326,21814.0
2021-11-05 12:30:00,618.35,618.5,615.36,615.47,21580.0,604.4033,604.5499,601.4808,601.5883,21580.0
2021-11-05 13:00:00,615.29,616.27,612.83,612.83,27434.0,601.4123,602.3702,599.0078,599.0078,27434.0
2021-11-05 13:30:00,612.89,615.8,612.79,615.8,19765.0,599.0665,601.9108,598.9687,601.9108,19765.0
2021-11-05 14:00:00,615.41,616.94,615.37,616.6,20261.0,601.5296,603.0251,601.4905,602.6928,20261.0
2021-11-05 14:30:00,616.73,617.73,616.38,617.08,25332.0,602.8199,603.7973,602.4778,603.162,25332.0
2021-11-05 15:00:00,617.21,617.21,615.58,616.46,35856.0,603.289,603.289,601.6958,602.5559,35856.0
2021-11-05 15:30:00,616.35,617.79,613.78,614.99,184038.0,602.4484,603.8559,599.9364,601.1191,184038.0
2021-11-08 09:30:00,618.66,620.1,608.21,611.83,59154.0,604.7063,606.1138,594.492,598.0304,59154.0
2021-11-08 10:00:00,611.88,614.95,611.47,614.31,46600.0,598.0792,601.08,597.6785,600.4544,46600.0
2021-11-08 10:30:00,614.16,616.25,613.75,615.68,37031.0,600.3078,602.3507,599.9071,601.7935,37031.0
2021-11-08 11:00:00,615.59,616.74,615.04,615.61,51984.0,601.7056,602.8296,601.168,601.7251,51984.0
2021-11-08 11:30:00,615.52,615.95,614.53,615.17,36853.0,601.6371,602.0575,600.6695,601.295,36853.0
2021-11-08 12:00:00,615.2,616.62,614.7,616.2,89130.0,601.3244,602.7123,600.8356,602.3018,89130.0
2021-11-08 12:30:00,616.35,616.71,614.76,616.15,31695.0,602.4484,602.8003,600.8943,602.2529,31695.0
2021-11-08 13:00:00,616.18,616.75,615.24,615.49,26842.0,602.2823,602.8394,601.3635,601.6078,26842.0
2021-11-08 13:30:00,615.73,616.03,614.91,615.61,23253.0,601.8424,602.1356,601.0409,601.7251,23253.0
2021-11-08 14:00:00,615.56,616.16,614.74,615.42,22865.0,601.6762,602.2627,600.8747,601.5394,22865.0
2021-11-08 14:30:00,615.35,616.6,615.34,616.48,29211.0,601.471,602.6928,601.4612,602.5755,29211.0
2021-11-08 15:00:00,616.43,616.59,615.54,615.81,42333.0,602.5266,602.683,601.6567,601.9206,42333.0
2021-11-08 15:30:00,615.81,616.16,614.1,615.38,84054.0,601.9206,602.2627,600.2492,601.5003,84054.0
2021-11-09 09:30:00,615.95,618.13,611.91,615.78,58245.0,602.0575,604.1883,598.1086,601.8913,58245.0
2021-11-09 10:00:00,616.05,616.5,613.94,614.09,28440.0,602.1552,602.595,600.0928,600.2394,28440.0
2021-11-09 10:30:00,614.15,616.05,613.37,614.26,69643.0,600.298,602.1552,599.5356,600.4056,69643.0
2021-11-09 11:00:00,614.51,615.15,611.22,613.82,136597.0,600.6499,601.2755,597.4341,599.9755,136597.0
2021-11-09 11:30:00,613.77,615.31,613.6,614.7,25748.0,599.9266,601.4319,599.7605,600.8356,25748.0
2021-11-09 12:00:00,614.5,615.58,613.95,614.25,22332.0,600.6402,601.6958,600.1026,600.3958,22332.0
2021-11-09 12:30:00,614.09,615.6,613.51,614.65,14817.0,600.2394,601.7153,599.6725,600.7868,14817.0
2021-11-09 13:00:00,614.56,615.12,612.9,613.08,13495.0,600.6988,601.2462,599.0762,599.2522,13495.0
2021-11-09 13:30:00,613.25,613.68,612.07,612.27,12582.0,599.4183,599.8386,598.265,598.4605,12582.0
2021-11-09 14:00:00,612.12,614.48,612.12,614.39,21011.0,598.3138,600.6206,598.3138,600.5326,21011.0
2021-11-09 14:30:00,614.54,615.29,613.95,614.12,61664.0,600.6793,601.4123,600.1026,600.2687,61664.0
2021-11-09 15:00:00,613.98,614.21,613.46,613.89,52345.0,600.1319,600.3567,599.6236,600.0439,52345.0
2021-11-09 15:30:00,613.98,614.13,611.75,612.78,94893.0,600.1319,600.2785,597.9522,598.9589,94893.0
2021-11-10 09:30:00,611.39,617.99,609.5,613.98,118710.0,597.6003,604.0514,595.7529,600.1319,118710.0
2021-11-10 10:00:00,613.82,615.5,612.18,612.43,48549.0,599.9755,601.6176,598.3725,598.6168,48549.0
2021-11-10 10:30:00,612.42,613.48,610.74,612.32,21700.0,598.6071,599.6432,596.965,598.5093,21700.0
2021-11-10 11:00:00,612.13,612.21,610.34,610.64,25799.0,598.3236,598.4018,596.574,596.8672,25799.0
2021-11-10 11:30:00,610.68,610.95,606.91,608.44,18779.0,596.9063,597.1702,593.2213,594.7168,18779.0
2021-11-10 12:00:00,608.73,611.07,608.48,610.84,16974.0,595.0003,597.2875,594.7559,597.0627,16974.0
2021-11-10 12:30:00,610.99,611.54,609.72,610.0,37446.0,597.2093,597.7469,595.968,596.2417,37446.0
2021-11-10 13:00:00,610.0,610.0,603.56,605.39,17606.0,596.2417,596.2417,589.9469,591.7356,17606.0
2021-11-10 13:30:00,605.07,606.2,604.84,605.86,17302.0,591.4228,592.5274,591.198,592.195,17302.0
2021-11-10 14:00:00,605.62,606.1,603.86,603.9,34584.0,591.9604,592.4296,590.2401,590.2792,34584.0
2021-11-10 14:30:00,603.65,605.44,603.65,604.04,26759.0,590.0349,591.7845,590.0349,590.4161,26759.0
2021-11-10 15:00:00,604.03,606.1,603.91,605.84,61183.0,590.4063,592.4296,590.289,592.1755,61183.0
2021-11-10 15:30:00,605.99,606.21,603.8,603.92,130465.0,592.3221,592.5371,590.1815,590.2988,130465.0
2021-11-11 09:30:00,607.25,609.91,606.34,608.68,31237.0,593.5537,596.1537,592.6642,594.9514,31237.0
2021-11-11 10:00:00,608.72,609.7,607.0,609.69,22016.0,594.9905,595.9484,593.3093,595.9386,22016.0
2021-11-11 10:30:00,609.47,610.6,608.87,609.25,39510.0,595.7236,596.8281,595.1371,595.5086,39510.0
2021-11-11 11:00:00,609.09,609.44,608.02,608.23,14534.0,595.3522,595.6943,594.3063,594.5116,14534.0
2021-11-11 11:30:00,608.02,609.8,608.02,608.24,18137.0,594.3063,596.0462,594.3063,594.5213,18137.0
2021-11-11 12:00:00,608.1,608.51,606.22,606.85,11910.0,594.3845,594.7853,592.5469,593.1627,11910.0
2021-11-11 12:30:00,607.01,608.0,606.69,607.09,21333.0,593.3191,594.2868,593.0063,593.3973,21333.0
2021-11-11 13:00:00,606.99,607.72,606.62,607.15,14956.0,593.2995,594.0131,592.9379,593.4559,14956.0
2021-11-11 13:30:00,607.43,608.13,606.9,608.01,16868.0,593.7296,594.4138,593.2116,594.2965,16868.0
2021-11-11 14:00:00,608.08,609.08,608.08,608.91,19525.0,594.365,595.3424,594.365,595.1762,19525.0
2021-11-11 14:30:00,608.84,609.1,607.16,607.21,14277.0,595.1078,595.3619,593.4657,593.5146,14277.0
2021-11-11 15:00:00,607.11,607.25,605.91,606.48,16043.0,593.4168,593.5537,592.2439,592.801,16043.0
2021-11-11 15:30:00,606.49,607.39,605.91,606.87,66747.0,592.8108,593.6905,592.2439,593.1822,66747.0
2021-11-12 09:30:00,610.93,614.83,610.93,611.85,65213.0,597.1507,600.9627,597.1507,598.0499,65213.0
2021-11-12 10:00:00,611.99,614.34,611.99,613.0,25026.0,598.1868,600.4838,598.1868,599.174,25026.0
2021-11-12 10:30:00,613.22,616.48,612.19,616.48,34081.0,599.389,602.5755,598.3823,602.5755,34081.0
2021-11-12 11:00:00,616.67,619.72,616.53,618.63,66886.0,602.7612,605.7424,602.6244,604.677,66886.0
2021-11-12 11:30:00,618.79,621.17,618.78,620.33,37858.0,604.8334,607.1597,604.8236,606.3387,37858.0
2021-11-12 12:00:00,620.36,621.73,620.35,621.5,27366.0,606.368,607.7071,606.3582,607.4823,27366.0
2021-11-12 12:30:00,621.5,622.03,621.1,621.88,22441.0,607.4823,608.0003,607.0913,607.8537,22441.0
2021-11-12 13:00:00,621.91,623.1,621.13,622.76,26271.0,607.883,609.0462,607.1206,608.7139,26271.0
2021-11-12 13:30:00,622.91,623.9,622.91,623.53,27231.0,608.8605,609.8281,608.8605,609.4665,27231.0
2021-11-12 14:00:00,623.49,624.42,623.18,623.38,21347.0,609.4274,610.3364,609.1244,609.3199,21347.0
2021-11-12 14:30:00,623.52,625.55,623.26,625.0,40768.0,609.4567,611.4409,609.2026,610.9033,40768.0
2021-11-12 15:00:00,624.97,626.45,624.7,626.3,31575.0,610.874,612.3206,610.6101,612.174,31575.0
2021-11-12 15:30:00,626.18,628.38,626.18,627.27,138698.0,612.0567,614.2071,612.0567,613.1221,138698.0
2021-11-15 09:30:00,628.55,632.95,624.06,630.55,141592.0,614.3733,618.674,609.9845,616.3282,141592.0
2021-11-15 10:00:00,630.64,631.99,626.73,629.98,23128.0,616.4161,617.7357,612.5943,615.771,23128.0
2021-11-15 10:30:00,630.19,631.09,627.1,627.55,52381.0,615.9763,616.856,612.956,613.3958,52381.0
2021-11-15 11:00:00,627.62,630.34,627.62,628.61,22630.0,613.4642,616.1229,613.4642,614.4319,22630.0
2021-11-15 11:30:00,628.6,629.53,624.85,625.52,32319.0,614.4221,615.3312,610.7567,611.4116,32319.0
2021-11-15 12:00:00,625.46,627.08,622.72,622.72,20127.0,611.353,612.9364,608.6748,608.6748,20127.0
2021-11-15 12:30:00,622.69,625.81,622.55,624.61,16303.0,608.6454,611.6951,608.5086,610.5221,16303.0
2021-11-15 13:00:00,624.62,625.32,624.07,624.37,21263.0,610.5319,611.2161,609.9943,610.2875,21263.0
2021-11-15 13:30:00,624.47,625.04,623.67,624.65,41960.0,610.3853,610.9424,609.6033,610.5612,41960.0
2021-11-15 14:00:00,624.79,624.79,623.51,624.29,31060.0,610.6981,610.6981,609.4469,610.2093,31060.0
2021-11-15 14:30:00,624.27,625.87,624.19,625.11,23898.0,610.1898,611.7537,610.1116,611.0108,23898.0
2021-11-15 15:00:00,625.24,625.7,623.28,624.67,54922.0,611.1379,611.5875,609.2221,610.5808,54922.0
2021-11-15 15:30:00,624.77,626.31,623.76,626.27,106313.0,610.6785,612.1838,609.6913,612.1447,106313.0
2021-11-16 09:30:00,626.16,634.61,625.95,634.25,99382.0,612.0372,620.2966,611.8319,619.9447,99382.0
2021-11-16 10:00:00,634.47,636.16,632.8,632.8,31001.0,620.1597,621.8116,618.5274,618.5274,31001.0
2021-11-16 10:30:00,632.59,635.81,632.1,635.8,31908.0,618.3221,621.4695,617.8432,621.4597,31908.0
2021-11-16 11:00:00,635.76,640.0,635.5,639.8,31780.0,621.4206,625.565,621.1665,625.3695,31780.0
2021-11-16 11:30:00,640.26,642.07,639.13,639.2,33877.0,625.8191,627.5883,624.7146,624.7831,33877.0
2021-11-16 12:00:00,639.18,641.66,639.08,640.48,37816.0,624.7635,627.1876,624.6658,626.0342,37816.0
2021-11-16 12:30:00,640.68,642.63,640.65,641.36,58099.0,626.2297,628.1357,626.2003,626.8943,58099.0
2021-11-16 13:00:00,641.32,642.8,640.56,641.34,31187.0,626.8552,628.3019,626.1124,626.8748,31187.0
2021-11-16 13:30:00,641.45,644.83,641.42,644.11,21044.0,626.9823,630.2861,626.953,629.5823,21044.0
2021-11-16 14:00:00,644.26,645.64,644.13,645.14,23806.0,629.7289,631.0778,629.6019,630.5891,23806.0
2021-11-16 14:30:00,645.31,645.31,644.06,644.82,20062.0,630.7552,630.7552,629.5334,630.2763,20062.0
2021-11-16 15:00:00,644.89,645.95,644.55,645.62,46983.0,630.3447,631.3808,630.0124,631.0583,46983.0
2021-11-16 15:30:00,645.62,646.48,643.77,645.41,156718.0,631.0583,631.8989,629.25,630.853,156718.0
2021-11-17 09:30:00,643.58,644.55,629.84,632.08,94187.0,629.0643,630.0124,615.6342,617.8236,94187.0
2021-11-17 10:00:00,631.87,637.18,631.81,636.67,76678.0,617.6184,622.8086,617.5597,622.3101,76678.0
2021-11-17 10:30:00,636.54,640.34,636.19,636.93,120054.0,622.183,625.8973,621.8409,622.5643,120054.0
2021-11-17 11:00:00,636.47,636.95,634.1,635.3,29349.0,622.1146,622.5838,619.7981,620.971,29349.0
2021-11-17 11:30:00,635.39,637.81,635.17,637.77,46504.0,621.059,623.4244,620.8439,623.3853,46504.0
2021-11-17 12:00:00,637.94,639.38,636.78,636.79,31070.0,623.5515,624.959,622.4176,622.4274,31070.0
2021-11-17 12:30:00,636.32,637.0,635.49,636.06,24891.0,621.968,622.6327,621.1567,621.7139,24891.0
2021-11-17 13:00:00,636.17,637.38,636.11,636.71,13985.0,621.8214,623.0041,621.7627,622.3492,13985.0
2021-11-17 13:30:00,636.87,637.69,636.04,636.97,20213.0,622.5056,623.3071,621.6943,622.6034,20213.0
2021-11-17 14:00:00,637.05,637.3,635.56,636.62,19590.0,622.6815,622.9259,621.2252,622.2612,19590.0
2021-11-17 14:30:00,636.55,636.84,635.7,636.64,26161.0,622.1928,622.4763,621.362,622.2808,26161.0
2021-11-17 15:00:00,636.57,637.02,635.73,635.99,37530.0,622.2124,622.6522,621.3913,621.6455,37530.0
2021-11-17 15:30:00,636.15,636.46,633.49,635.27,98884.0,621.8018,622.1049,619.2018,620.9417,98884.0
2021-11-18 09:30:00,636.52,636.72,630.0,633.49,56199.0,622.1635,622.359,615.7906,619.2018,56199.0
2021-11-18 10:00:00,633.37,634.0,628.86,628.91,36012.0,619.0845,619.7003,614.6763,614.7251,36012.0
2021-11-18 10:30:00,629.34,629.96,626.81,627.12,45116.0,615.1454,615.7515,612.6725,612.9755,45116.0
2021-11-18 11:00:00,627.2,632.35,627.0,631.74,35212.0,613.0537,618.0876,612.8582,617.4913,35212.0
2021-11-18 11:30:00,631.87,634.82,631.87,634.02,36735.0,617.6184,620.5018,617.6184,619.7199,36735.0
2021-11-18 12:00:00,634.17,635.59,633.51,635.39,23075.0,619.8665,621.2545,619.2214,621.059,23075.0
2021-11-18 12:30:00,635.39,635.58,629.98,630.41,23544.0,621.059,621.2447,615.771,616.1913,23544.0
2021-11-18 13:00:00,630.19,632.34,630.14,630.14,20633.0,615.9763,618.0778,615.9274,615.9274,20633.0
2021-11-18 13:30:00,630.21,630.51,628.56,629.03,37079.0,615.9958,616.2891,614.383,614.8424,37079.0
2021-11-18 14:00:00,629.0,630.12,626.43,627.05,38988.0,614.8131,615.9079,612.3011,612.9071,38988.0
2021-11-18 14:30:00,627.14,628.65,626.99,627.91,29024.0,612.9951,614.471,612.8484,613.7477,29024.0
2021-11-18 15:00:00,627.88,628.27,627.06,627.82,37178.0,613.7184,614.0996,612.9169,613.6597,37178.0
2021-11-18 15:30:00,627.8,630.85,627.51,630.85,124807.0,613.6402,616.6214,613.3567,616.6214,124807.0
2021-11-19 09:30:00,715.32,716.86,688.49,705.26,622877.0,699.1862,700.6915,672.9613,689.3531,622877.0
2021-11-19 10:00:00,705.49,706.1,697.26,701.02,287531.0,689.5779,690.1741,681.5335,685.2087,287531.0
2021-11-19 10:30:00,700.96,702.87,688.77,689.67,225856.0,685.1501,687.017,673.235,674.1147,225856.0
2021-11-19 11:00:00,689.73,694.7,685.35,692.75,179362.0,674.1734,679.0313,669.8922,677.1253,179362.0
2021-11-19 11:30:00,692.72,694.46,690.23,691.92,77416.0,677.0959,678.7967,674.6621,676.314,77416.0
2021-11-19 12:00:00,691.92,692.1,687.56,689.15,55298.0,676.314,676.4899,672.0523,673.6064,55298.0
2021-11-19 12:30:00,688.75,690.46,684.65,686.98,60760.0,673.2155,674.8869,669.2079,671.4854,60760.0
2021-11-19 13:00:00,687.74,691.06,687.02,689.46,56341.0,672.2283,675.4734,671.5245,673.9095,56341.0
2021-11-19 13:30:00,689.48,690.11,684.26,685.12,95687.0,673.929,674.5448,668.8267,669.6673,95687.0
2021-11-19 14:00:00,684.69,686.25,681.79,681.89,73469.0,669.247,670.7719,666.4125,666.5102,73469.0
2021-11-19 14:30:00,681.99,687.6,681.46,686.92,75720.0,666.6079,672.0914,666.0899,671.4267,75720.0
2021-11-19 15:00:00,687.15,688.05,686.0,686.91,59882.0,671.6516,672.5313,670.5275,671.417,59882.0
2021-11-19 15:30:00,687.0,693.07,686.85,692.59,277693.0,671.5049,677.438,671.3583,676.9689,277693.0
2021-11-22 09:30:00,691.96,693.51,681.13,689.25,178653.0,676.3531,677.8681,665.7673,673.7042,178653.0
2021-11-22 10:00:00,689.37,690.4,681.95,687.13,78302.0,673.8215,674.8283,666.5688,671.632,78302.0
2021-11-22 10:30:00,686.77,686.8,678.42,680.37,94742.0,671.2801,671.3095,663.1185,665.0245,94742.0
2021-11-22 11:00:00,680.42,680.99,673.34,676.51,72287.0,665.0734,665.6305,658.153,661.2515,72287.0
2021-11-22 11:30:00,675.86,677.0,666.71,669.07,78172.0,660.6162,661.7305,651.6726,653.9793,78172.0
2021-11-22 12:00:00,669.03,670.21,664.48,665.14,59969.0,653.9402,655.0936,649.4929,650.138,59969.0
2021-11-22 12:30:00,665.18,668.65,664.9,668.37,62895.0,650.1771,653.5688,649.9034,653.2951,62895.0
2021-11-22 13:00:00,668.58,671.15,664.79,670.64,33933.0,653.5004,656.0124,649.7959,655.5139,33933.0
2021-11-22 13:30:00,670.92,673.35,668.37,668.97,42208.0,655.7876,658.1628,653.2951,653.8816,42208.0
2021-11-22 14:00:00,669.02,670.0,667.5,668.3,35919.0,653.9305,654.8884,652.4448,653.2267,35919.0
2021-11-22 14:30:00,668.59,674.74,667.71,671.69,58829.0,653.5102,659.5215,652.65,656.5403,58829.0
2021-11-22 15:00:00,671.43,673.17,671.11,671.23,50697.0,656.2861,657.9869,655.9733,656.0906,50697.0
2021-11-22 15:30:00,671.53,671.7,660.81,661.63,152298.0,656.3839,656.55,645.9056,646.7072,152298.0
2021-11-23 09:30:00,652.75,672.14,648.8,668.88,115049.0,638.0274,656.9801,634.1665,653.7936,115049.0
2021-11-23 10:00:00,669.47,671.92,654.95,657.25,58493.0,654.3703,656.7651,640.1778,642.4259,58493.0
2021-11-23 10:30:00,656.83,658.94,654.62,656.16,56420.0,642.0154,644.0778,639.8553,641.3605,56420.0
2021-11-23 11:00:00,656.31,668.41,653.85,665.77,83078.0,641.5071,653.3342,639.1026,650.7538,83078.0
2021-11-23 11:30:00,665.63,667.44,661.75,663.24,56107.0,650.6169,652.3861,646.8244,648.2808,56107.0
2021-11-23 12:00:00,663.25,666.91,661.53,665.32,62042.0,648.2906,651.8681,646.6094,650.3139,62042.0
2021-11-23 12:30:00,665.17,665.34,662.35,664.35,67406.0,650.1673,650.3335,647.4109,649.3658,67406.0
2021-11-23 13:00:00,664.09,666.09,663.09,664.43,58176.0,649.1117,651.0666,648.1342,649.444,58176.0
2021-11-23 13:30:00,664.92,666.7,662.75,665.18,86856.0,649.9229,651.6628,647.8019,650.1771,86856.0
2021-11-23 14:00:00,665.17,665.53,663.2,664.79,51490.0,650.1673,650.5192,648.2417,649.7959,51490.0
2021-11-23 14:30:00,664.67,669.21,664.16,668.62,58959.0,649.6786,654.1162,649.1801,653.5395,58959.0
2021-11-23 15:00:00,668.42,668.79,665.35,665.36,73904.0,653.344,653.7057,650.3432,650.353,73904.0
2021-11-23 15:30:00,665.51,671.34,665.51,670.73,164981.0,650.4996,656.1981,650.4996,655.6019,164981.0
2021-11-24 09:30:00,661.5,669.0,659.67,669.0,90934.0,646.5801,653.9109,644.7914,653.9109,90934.0
2021-11-24 10:00:00,668.28,676.07,666.71,675.38,62106.0,653.2072,660.8215,651.6726,660.147,62106.0
2021-11-24 10:30:00,675.89,677.23,671.68,675.55,52509.0,660.6455,661.9553,656.5305,660.3132,52509.0
2021-11-24 11:00:00,675.38,677.41,671.19,675.59,51657.0,660.147,662.1312,656.0515,660.3523,51657.0
2021-11-24 11:30:00,675.87,677.31,674.41,674.69,35543.0,660.626,662.0335,659.1989,659.4726,35543.0
2021-11-24 12:00:00,674.82,678.25,673.83,675.52,31913.0,659.5997,662.9523,658.632,660.2839,31913.0
2021-11-24 12:30:00,675.52,677.65,674.48,677.2,33916.0,660.2839,662.3658,659.2673,661.926,33916.0
2021-11-24 13:00:00,677.45,678.0,676.36,677.3,24969.0,662.1703,662.7079,661.1049,662.0237,24969.0
2021-11-24 13:30:00,677.45,679.65,676.73,678.99,29057.0,662.1703,664.3207,661.4666,663.6756,29057.0
2021-11-24 14:00:00,678.72,681.0,676.26,677.64,32544.0,663.4117,665.6403,661.0072,662.3561,32544.0
2021-11-24 14:30:00,678.27,680.63,677.85,680.17,33513.0,662.9718,665.2786,662.5613,664.829,33513.0
2021-11-24 15:00:00,680.17,682.76,680.01,682.06,59237.0,664.829,667.3606,664.6726,666.6764,59237.0
2021-11-24 15:30:00,682.2,684.65,680.74,684.17,111839.0,666.8132,669.2079,665.3861,668.7388,111839.0
2021-11-26 09:30:00,682.97,691.05,681.75,686.08,86357.0,667.5658,675.4636,666.3734,670.6057,86357.0
2021-11-26 10:00:00,685.58,685.69,674.33,676.99,66064.0,670.117,670.2245,659.1207,661.7207,66064.0
2021-11-26 10:30:00,677.14,677.42,672.16,673.83,36963.0,661.8673,662.141,656.9997,658.632,36963.0
2021-11-26 11:00:00,673.52,675.39,671.39,673.82,29561.0,658.329,660.1568,656.247,658.6222,29561.0
2021-11-26 11:30:00,673.45,676.06,671.76,674.67,31254.0,658.2606,660.8117,656.6087,659.453,31254.0
2021-11-26 12:00:00,674.59,675.32,672.34,674.2,35291.0,659.3748,660.0884,657.1756,658.9936,35291.0
2021-11-26 12:30:00,674.04,674.82,663.71,667.1,117746.0,658.8372,659.5997,648.7402,652.0538,117746.0
2021-11-29 09:30:00,675.01,684.09,674.33,683.85,104977.0,659.7854,668.6606,659.1207,668.426,104977.0
2021-11-29 10:00:00,683.39,687.97,682.27,684.55,56133.0,667.9764,672.4531,666.8816,669.1102,56133.0
2021-11-29 10:30:00,684.4,687.86,681.61,686.81,53466.0,668.9636,672.3455,666.2365,671.3192,53466.0
2021-11-29 11:00:00,686.66,689.02,686.15,687.51,36130.0,671.1726,673.4794,670.6741,672.0034,36130.0
2021-11-29 11:30:00,687.72,691.87,687.72,691.4,36410.0,672.2087,676.2651,672.2087,675.8057,36410.0
2021-11-29 12:00:00,691.36,692.7,690.1,690.45,32669.0,675.7666,677.0764,674.535,674.8771,32669.0
2021-11-29 12:30:00,690.12,691.85,689.27,690.92,45049.0,674.5546,676.2456,673.7237,675.3365,45049.0
2021-11-29 13:00:00,690.97,693.85,690.52,691.98,49199.0,675.3854,678.2004,674.9455,676.3726,49199.0
2021-11-29 13:30:00,692.12,694.65,692.05,694.65,34440.0,676.5095,678.9824,676.441,678.9824,34440.0
2021-11-29 14:00:00,694.32,695.0,693.67,694.59,35031.0,678.6598,679.3245,678.0245,678.9238,35031.0
2021-11-29 14:30:00,694.61,697.27,693.86,694.25,48696.0,678.9433,681.5433,678.2102,678.5914,48696.0
2021-11-29 15:00:00,694.45,695.82,692.23,694.85,37699.0,678.7869,680.126,676.617,679.1779,37699.0
2021-11-29 15:30:00,694.72,696.95,693.98,694.65,182739.0,679.0508,681.2305,678.3275,678.9824,182739.0
2021-11-30 09:30:00,668.95,678.07,667.0,676.6,355246.0,653.8621,662.7764,651.956,661.3395,355246.0
2021-11-30 10:00:00,676.87,681.57,672.06,675.58,178860.0,661.6034,666.1974,656.9019,660.3425,178860.0
2021-11-30 10:30:00,676.0,677.49,664.66,664.91,98235.0,660.753,662.2094,649.6688,649.9132,98235.0
2021-11-30 11:00:00,664.62,667.0,661.74,666.05,91660.0,649.6297,651.956,646.8147,651.0275,91660.0
2021-11-30 11:30:00,665.65,666.09,656.8,659.35,77959.0,650.6365,651.0666,641.9861,644.4786,77959.0
2021-11-30 12:00:00,658.58,662.64,655.83,662.27,72728.0,643.7259,647.6944,641.038,647.3327,72728.0
2021-11-30 12:30:00,662.4,662.98,660.25,661.51,49302.0,647.4598,648.0267,645.3583,646.5899,49302.0
2021-11-30 13:00:00,662.03,662.54,658.93,659.74,66531.0,647.0981,647.5966,644.0681,644.8598,66531.0
2021-11-30 13:30:00,659.66,662.11,659.17,661.54,54024.0,644.7816,647.1763,644.3026,646.6192,54024.0
2021-11-30 14:00:00,661.79,662.35,658.55,659.52,56097.0,646.8635,647.4109,643.6966,644.6447,56097.0
2021-11-30 14:30:00,659.55,659.88,652.19,652.93,61466.0,644.6741,644.9966,637.4801,638.2034,61466.0
2021-11-30 15:00:00,653.02,655.04,652.69,653.28,83838.0,638.2913,640.2658,637.9688,638.5455,83838.0
2021-11-30 15:30:00,653.25,657.03,652.0,652.34,240341.0,638.5162,642.2109,637.2944,637.6267,240341.0
2021-12-01 09:30:00,667.9,669.75,663.26,667.93,228593.0,652.8357,654.644,648.3004,652.8651,228593.0
2021-12-01 10:00:00,668.15,672.15,667.8,669.23,122487.0,653.0801,656.9899,652.738,654.1357,122487.0
2021-12-01 10:30:00,668.98,670.54,664.15,670.54,119102.0,653.8914,655.4162,649.1703,655.4162,119102.0
2021-12-01 11:00:00,670.8,673.51,668.27,671.83,129174.0,655.6703,658.3192,653.1974,656.6771,129174.0
2021-12-01 11:30:00,672.21,674.95,669.88,669.96,94728.0,657.0485,659.7267,654.7711,654.8493,94728.0
2021-12-01 12:00:00,669.95,672.23,666.1,666.1,58347.0,654.8395,657.0681,651.0763,651.0763,58347.0
2021-12-01 12:30:00,666.44,669.58,663.59,663.59,61612.0,651.4087,654.4778,648.6229,648.6229,61612.0
2021-12-01 13:00:00,663.64,668.06,662.59,667.92,63969.0,648.6718,652.9921,647.6455,652.8553,63969.0
2021-12-01 13:30:00,668.11,669.0,663.32,666.88,79564.0,653.041,653.9109,648.359,651.8387,79564.0
2021-12-01 14:00:00,666.89,667.87,662.11,667.22,123157.0,651.8485,652.8064,647.1763,652.1711,123157.0
2021-12-01 14:30:00,667.14,668.16,663.4,663.4,80195.0,652.0929,653.0899,648.4372,648.4372,80195.0
2021-12-01 15:00:00,663.98,664.7,657.6,660.98,129632.0,649.0041,649.7079,642.768,646.0718,129632.0
2021-12-01 15:30:00,660.56,666.0,659.5,664.03,613844.0,645.6613,650.9786,644.6252,649.053,613844.0
2021-12-02 09:30:00,660.2,675.4,660.2,673.82,145482.0,645.3094,660.1666,645.3094,658.6222,145482.0
2021-12-02 10:00:00,673.81,677.05,668.11,670.68,89727.0,658.6124,661.7794,653.041,655.553,89727.0
2021-12-02 10:30:00,671.16,671.27,665.04,669.55,103983.0,656.0222,656.1297,650.0402,654.4485,103983.0
2021-12-02 11:00:00,669.97,674.0,668.03,672.52,60353.0,654.859,658.7982,652.9628,657.3515,60353.0
2021-12-02 11:30:00,672.7,673.07,668.5,671.7,36600.0,657.5275,657.8891,653.4222,656.55,36600.0
2021-12-02 12:00:00,671.81,677.81,671.06,677.49,44789.0,656.6575,662.5222,655.9245,662.2094,44789.0
2021-12-02 12:30:00,677.48,677.48,673.41,673.76,29129.0,662.1997,662.1997,658.2215,658.5636,29129.0
2021-12-02 13:00:00,673.97,675.92,672.94,673.39,31177.0,658.7688,660.6748,657.7621,658.2019,31177.0
2021-12-02 13:30:00,673.82,674.53,671.33,674.22,25691.0,658.6222,659.3162,656.1884,659.0132,25691.0
2021-12-02 14:00:00,673.99,675.89,673.48,675.63,37245.0,658.7884,660.6455,658.2899,660.3914,37245.0
2021-12-02 14:30:00,675.43,676.28,672.63,674.2,31917.0,660.1959,661.0267,657.4591,658.9936,31917.0
2021-12-02 15:00:00,673.95,675.18,671.39,672.12,72033.0,658.7493,659.9515,656.247,656.9606,72033.0
2021-12-02 15:30:00,672.06,676.37,670.16,671.75,187652.0,656.9019,661.1147,655.0448,656.5989,187652.0
2021-12-03 09:30:00,671.43,673.45,659.64,661.72,79936.0,656.2861,658.2606,644.762,646.7951,79936.0
2021-12-03 10:00:00,661.72,663.27,646.48,651.2,50857.0,646.7951,648.3102,631.8989,636.5124,50857.0
2021-12-03 10:30:00,650.89,651.41,642.64,646.14,52536.0,636.2094,636.7177,628.1455,631.5665,52536.0
2021-12-03 11:00:00,646.77,646.92,641.2,646.41,46107.0,632.1823,632.3289,626.7379,631.8304,46107.0
2021-12-03 11:30:00,646.37,647.56,639.25,639.49,58740.0,631.7913,632.9545,624.8319,625.0665,58740.0
2021-12-03 12:00:00,639.97,645.21,638.82,644.4,38766.0,625.5357,630.6575,624.4116,629.8658,38766.0
2021-12-03 12:30:00,643.38,646.8,640.85,643.0,47599.0,628.8688,632.2116,626.3958,628.4973,47599.0
2021-12-03 13:00:00,642.6,644.14,640.95,641.37,71619.0,628.1064,629.6116,626.4936,626.9041,71619.0
2021-12-03 13:30:00,640.96,641.31,635.0,637.69,69375.0,626.5034,626.8455,620.6778,623.3071,69375.0
2021-12-03 14:00:00,637.77,640.2,634.98,639.46,50366.0,623.3853,625.7605,620.6582,625.0372,50366.0
2021-12-03 14:30:00,639.85,641.63,638.3,639.61,33029.0,625.4184,627.1582,623.9034,625.1838,33029.0
2021-12-03 15:00:00,639.37,642.03,637.9,640.31,53890.0,624.9492,627.5492,623.5124,625.868,53890.0
2021-12-03 15:30:00,640.23,649.12,639.59,648.39,265963.0,625.7898,634.4793,625.1643,633.7658,265963.0
2021-12-06 09:30:00,649.99,649.99,642.69,644.22,85059.0,635.3297,635.3297,628.1943,629.6898,85059.0
2021-12-06 10:00:00,643.4,650.38,639.53,649.73,63011.0,628.8883,635.7109,625.1056,635.0756,63011.0
2021-12-06 10:30:00,650.16,650.49,644.11,648.16,41334.0,635.4959,635.8184,629.5823,633.541,41334.0
2021-12-06 11:00:00,648.11,652.06,645.0,647.51,35128.0,633.4921,637.353,630.4522,632.9056,35128.0
2021-12-06 11:30:00,647.01,649.3,644.23,644.51,30250.0,632.4169,634.6553,629.6996,629.9733,30250.0
2021-12-06 12:00:00,644.38,646.7,642.85,643.8,67556.0,629.8462,632.1139,628.3507,629.2793,67556.0
2021-12-06 12:30:00,643.74,644.38,640.61,642.52,39689.0,629.2207,629.8462,626.1613,628.0282,39689.0
2021-12-06 13:00:00,642.52,648.9,641.82,648.1,41445.0,628.0282,634.2643,627.344,633.4823,41445.0
2021-12-06 13:30:00,648.36,649.44,646.56,646.8,35912.0,633.7365,634.7921,631.9771,632.2116,35912.0
2021-12-06 14:00:00,646.48,647.6,645.06,646.44,41971.0,631.8989,632.9936,630.5109,631.8598,41971.0
2021-12-06 14:30:00,646.55,648.53,644.55,644.72,38306.0,631.9673,633.9026,630.0124,630.1786,38306.0
2021-12-06 15:00:00,644.82,647.36,643.96,646.56,43145.0,630.2763,632.759,629.4357,631.9771,43145.0
2021-12-06 15:30:00,646.55,647.28,644.75,645.34,148305.0,631.9673,632.6808,630.2079,630.7846,148305.0
2021-12-07 09:30:00,654.22,670.32,653.96,667.64,95670.0,639.4643,655.2012,639.2101,652.5816,95670.0
2021-12-07 10:00:00,668.45,671.01,664.54,670.22,47974.0,653.3733,655.8756,649.5515,655.1034,47974.0
2021-12-07 10:30:00,670.2,674.45,669.12,670.07,47334.0,655.0839,659.238,654.0282,654.9568,47334.0
2021-12-07 11:00:00,669.99,673.44,669.99,671.93,46807.0,654.8786,658.2508,654.8786,656.7748,46807.0
2021-12-07 11:30:00,672.06,673.26,670.61,671.83,58147.0,656.9019,658.0748,655.4846,656.6771,58147.0
2021-12-07 12:00:00,671.61,672.89,670.1,670.85,24273.0,656.4621,657.7132,654.9861,655.7192,24273.0
2021-12-07 12:30:00,671.04,672.77,671.03,672.4,40405.0,655.9049,657.5959,655.8951,657.2342,40405.0
2021-12-07 13:00:00,672.42,672.67,671.1,671.11,22643.0,657.2538,657.4981,655.9636,655.9733,22643.0
2021-12-07 13:30:00,671.56,673.28,671.2,672.29,48268.0,656.4132,658.0944,656.0613,657.1267,48268.0
2021-12-07 14:00:00,672.19,673.19,671.69,672.64,45779.0,657.029,658.0064,656.5403,657.4688,45779.0
2021-12-07 14:30:00,672.65,672.65,670.94,671.33,25785.0,657.4786,657.4786,655.8072,656.1884,25785.0
2021-12-07 15:00:00,671.65,672.69,668.56,668.61,28226.0,656.5012,657.5177,653.4808,653.5297,28226.0
2021-12-07 15:30:00,668.61,674.0,668.45,673.78,153315.0,653.5297,658.7982,653.3733,658.5831,153315.0
2021-12-08 09:30:00,671.89,675.0,666.78,669.02,60210.0,656.7357,659.7756,651.741,653.9305,60210.0
2021-12-08 10:00:00,668.62,672.71,668.61,670.81,68646.0,653.5395,657.5372,653.5297,655.6801,68646.0
2021-12-08 10:30:00,671.15,671.57,667.34,670.11,51623.0,656.0124,656.423,652.2884,654.9959,51623.0
2021-12-08 11:00:00,670.07,673.0,669.11,672.76,35488.0,654.9568,657.8207,654.0184,657.5861,35488.0
2021-12-08 11:30:00,672.73,675.17,672.22,673.94,30880.0,657.5568,659.9418,657.0583,658.7395,30880.0
2021-12-08 12:00:00,674.51,675.2,673.17,673.97,34754.0,659.2966,659.9711,657.9869,658.7688,34754.0
2021-12-08 12:30:00,673.7,676.2,673.16,674.96,36517.0,658.5049,660.9485,657.9771,659.7365,36517.0
2021-12-08 13:00:00,674.91,675.2,672.37,673.46,27057.0,659.6876,659.9711,657.2049,658.2703,27057.0
2021-12-08 13:30:00,673.11,673.68,672.04,672.35,14977.0,657.9282,658.4854,656.8824,657.1854,14977.0
2021-12-08 14:00:00,672.37,673.0,670.35,670.52,29244.0,657.2049,657.8207,655.2305,655.3966,29244.0
2021-12-08 14:30:00,670.92,672.87,670.92,672.22,18348.0,655.7876,657.6936,655.7876,657.0583,18348.0
2021-12-08 15:00:00,672.36,672.43,671.0,672.01,47737.0,657.1951,657.2636,655.8658,656.853,47737.0
2021-12-08 15:30:00,672.0,674.55,670.95,673.06,143538.0,656.8433,659.3357,655.8169,657.8794,143538.0
2021-12-09 09:30:00,674.03,680.25,672.12,673.24,53807.0,658.8275,664.9072,656.9606,658.0553,53807.0
2021-12-09 10:00:00,673.82,675.19,671.18,671.43,21195.0,658.6222,659.9613,656.0418,656.2861,21195.0
2021-12-09 10:30:00,671.3,672.61,669.35,669.86,23861.0,656.159,657.4395,654.253,654.7515,23861.0
2021-12-09 11:00:00,669.65,673.5,668.46,673.0,19574.0,654.5463,658.3094,653.3831,657.8207,19574.0
2021-12-09 11:30:00,672.9,674.15,670.05,670.76,20326.0,657.723,658.9448,654.9372,655.6312,20326.0
2021-12-09 12:00:00,670.52,670.79,668.15,668.15,16120.0,655.3966,655.6606,653.0801,653.0801,16120.0
2021-12-09 12:30:00,667.93,669.39,667.45,668.3,20031.0,652.8651,654.2921,652.3959,653.2267,20031.0
2021-12-09 13:00:00,668.65,668.86,667.26,668.49,18030.0,653.5688,653.7741,652.2102,653.4124,18030.0
2021-12-09 13:30:00,668.63,669.41,665.17,667.12,23127.0,653.5493,654.3117,650.1673,652.0733,23127.0
2021-12-09 14:00:00,667.28,668.72,666.32,667.22,24950.0,652.2297,653.6372,651.2914,652.1711,24950.0
2021-12-09 14:30:00,666.92,667.64,666.36,666.62,17117.0,651.8778,652.5816,651.3305,651.5846,17117.0
2021-12-09 15:00:00,666.43,667.72,662.71,665.32,42548.0,651.3989,652.6598,647.7628,650.3139,42548.0
2021-12-09 15:30:00,665.03,668.91,664.88,665.49,96053.0,650.0305,653.823,649.8838,650.4801,96053.0
2021-12-10 09:30:00,668.99,675.75,667.17,667.3,72581.0,653.9012,660.5087,652.1222,652.2493,72581.0
2021-12-10 10:00:00,669.35,678.23,668.31,675.63,47160.0,654.253,662.9327,653.2365,660.3914,47160.0
2021-12-10 10:30:00,675.16,675.33,667.48,669.72,35681.0,659.932,660.0982,652.4252,654.6147,35681.0
2021-12-10 11:00:00,669.66,671.33,666.89,670.5,33965.0,654.556,656.1884,651.8485,655.3771,33965.0
2021-12-10 11:30:00,671.07,673.52,668.66,671.53,32271.0,655.9342,658.329,653.5786,656.3839,32271.0
2021-12-10 12:00:00,671.3,672.86,669.75,671.9,17656.0,656.159,657.6839,654.644,656.7455,17656.0
2021-12-10 12:30:00,671.57,672.94,670.46,671.96,18897.0,656.423,657.7621,655.338,656.8042,18897.0
2021-12-10 13:00:00,672.41,673.69,671.75,673.01,16372.0,657.244,658.4951,656.5989,657.8305,16372.0
2021-12-10 13:30:00,673.23,673.49,671.61,673.04,15585.0,658.0455,658.2997,656.4621,657.8598,15585.0
2021-12-10 14:00:00,672.95,674.38,672.24,674.25,15526.0,657.7718,659.1696,657.0778,659.0425,15526.0
2021-12-10 14:30:00,674.29,674.6,672.01,673.03,22062.0,659.0816,659.3846,656.853,657.85,22062.0
2021-12-10 15:00:00,672.9,674.91,672.46,674.69,35676.0,657.723,659.6876,657.2929,659.4726,35676.0
2021-12-10 15:30:00,674.8,678.18,674.75,678.02,98403.0,659.5801,662.8839,659.5312,662.7275,98403.0
2021-12-13 09:30:00,678.41,682.72,673.08,680.43,75097.0,663.1087,667.3215,657.8989,665.0831,75097.0
2021-12-13 10:00:00,680.03,684.07,679.38,681.06,37919.0,664.6921,668.641,664.0568,665.6989,37919.0
2021-12-13 10:30:00,680.89,682.11,678.45,679.16,32212.0,665.5327,666.7252,663.1478,663.8418,32212.0
2021-12-13 11:00:00,679.03,680.77,677.43,678.73,28562.0,663.7147,665.4155,662.1508,663.4215,28562.0
2021-12-13 11:30:00,678.77,679.43,674.74,675.53,24900.0,663.4606,664.1057,659.5215,660.2936,24900.0
2021-12-13 12:00:00,675.34,676.62,673.34,675.41,17101.0,660.1079,661.3591,658.153,660.1763,17101.0
2021-12-13 12:30:00,675.81,676.46,674.9,675.53,14603.0,660.5673,661.2027,659.6779,660.2936,14603.0
2021-12-13 13:00:00,675.85,676.51,672.91,673.08,19359.0,660.6064,661.2515,657.7327,657.8989,19359.0
2021-12-13 13:30:00,672.87,673.32,671.24,671.95,35395.0,657.6936,658.1335,656.1004,656.7944,35395.0
2021-12-13 14:00:00,671.95,672.76,671.24,672.0,19881.0,656.7944,657.5861,656.1004,656.8433,19881.0
2021-12-13 14:30:00,672.03,673.54,671.03,673.34,16121.0,656.8726,658.3485,655.8951,658.153,16121.0
2021-12-13 15:00:00,673.72,673.73,671.3,671.61,22081.0,658.5245,658.5342,656.159,656.4621,22081.0
2021-12-13 15:30:00,671.67,673.44,668.4,668.74,139685.0,656.5207,658.2508,653.3245,653.6568,139685.0
2021-12-14 09:30:00,654.27,657.04,644.2,645.59,113288.0,639.5132,642.2207,629.6703,631.0289,113288.0
2021-12-14 10:00:00,645.59,647.56,638.11,641.67,135701.0,631.0289,632.9545,623.7176,627.1973,135701.0
2021-12-14 10:30:00,642.0,643.05,627.51,631.3,122966.0,627.5199,628.5462,613.3567,617.0612,122966.0
2021-12-14 11:00:00,630.9,634.07,626.85,633.56,73591.0,616.6703,619.7688,612.7116,619.2703,73591.0
2021-12-14 11:30:00,633.73,634.84,629.33,631.35,36501.0,619.4364,620.5214,615.1357,617.1101,36501.0
2021-12-14 12:00:00,632.03,632.03,628.29,629.98,32891.0,617.7748,617.7748,614.1191,615.771,32891.0
2021-12-14 12:30:00,629.73,629.86,626.96,628.58,30202.0,615.5266,615.6537,612.8191,614.4026,30202.0
2021-12-14 13:00:00,628.47,630.29,627.33,630.1,40736.0,614.2951,616.074,613.1808,615.8883,40736.0
2021-12-14 13:30:00,629.84,630.37,628.41,630.37,20793.0,615.6342,616.1522,614.2364,616.1522,20793.0
2021-12-14 14:00:00,630.19,635.38,629.07,635.07,37493.0,615.9763,621.0492,614.8815,620.7462,37493.0
2021-12-14 14:30:00,635.07,637.76,634.45,636.52,26653.0,620.7462,623.3755,620.1402,622.1635,26653.0
2021-12-14 15:00:00,637.0,639.87,636.89,639.58,39218.0,622.6327,625.4379,622.5252,625.1545,39218.0
2021-12-14 15:30:00,639.8,643.5,637.79,639.48,116261.0,625.3695,628.9861,623.4049,625.0567,116261.0
2021-12-15 09:30:00,645.73,647.86,640.57,641.19,48946.0,631.1658,633.2477,626.1222,626.7282,48946.0
2021-12-15 10:00:00,640.41,644.33,638.75,641.97,38854.0,625.9658,629.7973,624.3432,627.4906,38854.0
2021-12-15 10:30:00,641.97,643.32,636.26,636.62,59106.0,627.4906,628.8101,621.9094,622.2612,59106.0
2021-12-15 11:00:00,636.67,638.05,632.92,633.24,40808.0,622.3101,623.659,618.6447,618.9575,40808.0
2021-12-15 11:30:00,632.87,632.87,627.85,627.85,82773.0,618.5958,618.5958,613.689,613.689,82773.0
2021-12-15 12:00:00,627.72,629.16,626.88,628.39,45309.0,613.562,614.9695,612.7409,614.2169,45309.0
2021-12-15 12:30:00,628.08,628.27,625.78,626.72,43533.0,613.9139,614.0996,611.6657,612.5845,43533.0
2021-12-15 13:00:00,626.77,628.38,626.36,627.49,74957.0,612.6334,614.2071,612.2327,613.3372,74957.0
2021-12-15 13:30:00,627.56,629.77,627.39,629.29,77771.0,613.4056,615.5657,613.2394,615.0966,77771.0
2021-12-15 14:00:00,629.16,638.51,625.25,633.03,99367.0,614.9695,624.1086,611.1477,618.7522,99367.0
2021-12-15 14:30:00,633.12,639.1,631.46,636.07,60404.0,618.8402,624.6853,617.2176,621.7237,60404.0
2021-12-15 15:00:00,636.3,646.32,636.22,641.72,115363.0,621.9485,631.7425,621.8703,627.2462,115363.0
2021-12-15 15:30:00,641.73,648.74,640.71,647.57,293065.0,627.256,634.1079,626.259,632.9643,293065.0
2021-12-16 09:30:00,649.0,649.99,643.7,646.58,85357.0,634.362,635.3297,629.1816,631.9966,85357.0
2021-12-16 10:00:00,646.27,647.95,642.89,647.01,42789.0,631.6936,633.3357,628.3898,632.4169,42789.0
2021-12-16 10:30:00,647.1,648.42,644.12,644.67,43325.0,632.5049,633.7951,629.5921,630.1297,43325.0
2021-12-16 11:00:00,644.8,644.99,640.16,642.87,40280.0,630.2567,630.4425,625.7214,628.3703,40280.0
2021-12-16 11:30:00,642.56,643.07,639.23,640.62,35447.0,628.0673,628.5658,624.8124,626.171,35447.0
2021-12-16 12:00:00,640.59,641.6,633.2,633.86,34416.0,626.1417,627.1289,618.9184,619.5635,34416.0
2021-12-16 12:30:00,633.61,633.92,630.0,630.38,52132.0,619.3191,619.6221,615.7906,616.162,52132.0
2021-12-16 13:00:00,630.41,632.77,629.61,632.02,39073.0,616.1913,618.4981,615.4094,617.765,39073.0
2021-12-16 13:30:00,631.98,633.85,631.17,632.14,29804.0,617.7259,619.5537,616.9342,617.8823,29804.0
2021-12-16 14:00:00,632.35,632.97,624.81,625.8,45870.0,618.0876,618.6936,610.7176,611.6853,45870.0
2021-12-16 14:30:00,625.8,629.76,625.27,628.35,49080.0,611.6853,615.556,611.1672,614.1778,49080.0
2021-12-16 15:00:00,628.21,630.94,628.08,629.71,53695.0,614.0409,616.7094,613.9139,615.5071,53695.0
2021-12-16 15:30:00,629.62,635.17,629.62,634.0,169370.0,615.4191,620.8439,615.4191,619.7003,169370.0
2021-12-17 09:30:00,621.96,630.0,615.25,625.92,362625.0,607.9319,615.7906,601.3732,611.8026,362625.0
2021-12-17 10:00:00,625.5,625.77,619.07,625.31,58485.0,611.3921,611.656,605.1071,611.2063,58485.0
2021-12-17 10:30:00,625.58,631.71,624.26,629.46,77178.0,611.4702,617.462,610.18,615.2627,77178.0
2021-12-17 11:00:00,629.84,631.74,627.22,628.52,39938.0,615.6342,617.4913,613.0733,614.3439,39938.0
2021-12-17 11:30:00,628.88,628.98,619.55,621.35,51178.0,614.6958,614.7936,605.5763,607.3357,51178.0
2021-12-17 12:00:00,621.14,623.26,619.05,623.26,58270.0,607.1304,609.2026,605.0875,609.2026,58270.0
2021-12-17 12:30:00,623.18,625.44,620.26,621.17,38807.0,609.1244,611.3334,606.2702,607.1597,38807.0
2021-12-17 13:00:00,621.35,623.78,619.28,623.78,32968.0,607.3357,609.7108,605.3123,609.7108,32968.0
2021-12-17 13:30:00,623.71,624.42,621.54,623.77,39309.0,609.6424,610.3364,607.5214,609.7011,39309.0
2021-12-17 14:00:00,623.37,623.47,617.44,618.63,77463.0,609.3101,609.4078,603.5138,604.677,77463.0
2021-12-17 14:30:00,618.64,619.77,612.19,614.15,146581.0,604.6868,605.7913,598.3823,600.298,146581.0
2021-12-17 15:00:00,614.57,620.96,614.34,619.25,83072.0,600.7086,606.9545,600.4838,605.283,83072.0
2021-12-17 15:30:00,619.39,622.85,616.43,620.22,256500.0,605.4199,608.8018,602.5266,606.2311,256500.0
2021-12-20 09:30:00,609.1,614.33,601.43,611.5,146989.0,595.3619,600.474,587.8649,597.7078,146989.0
2021-12-20 10:00:00,611.38,612.0,604.05,608.69,81569.0,597.5905,598.1965,590.4259,594.9612,81569.0
2021-12-20 10:30:00,608.33,611.31,602.78,603.87,93519.0,594.6093,597.5221,589.1845,590.2499,93519.0
2021-12-20 11:00:00,603.85,604.09,599.27,602.35,82936.0,590.2304,590.4649,585.7537,588.7642,82936.0
2021-12-20 11:30:00,602.58,606.77,601.43,606.69,37030.0,588.989,593.0845,587.8649,593.0063,37030.0
2021-12-20 12:00:00,606.71,611.02,606.25,610.31,58573.0,593.0259,597.2386,592.5762,596.5447,58573.0
2021-12-20 12:30:00,610.43,610.44,606.19,606.19,24250.0,596.662,596.6717,592.5176,592.5176,24250.0
2021-12-20 13:00:00,606.09,608.0,604.48,604.95,58236.0,592.4198,594.2868,590.8462,591.3056,58236.0
2021-12-20 13:30:00,605.22,607.52,604.55,606.23,47763.0,591.5695,593.8176,590.9146,592.5567,47763.0
2021-12-20 14:00:00,606.54,607.55,604.22,605.09,43178.0,592.8597,593.8469,590.592,591.4424,43178.0
2021-12-20 14:30:00,605.1,605.96,603.2,604.6,64018.0,591.4522,592.2928,589.595,590.9634,64018.0
2021-12-20 15:00:00,604.69,607.29,604.68,605.37,54522.0,591.0514,593.5928,591.0416,591.7161,54522.0
2021-12-20 15:30:00,605.27,605.66,602.56,605.1,161002.0,591.6183,591.9995,588.9695,591.4522,161002.0
2021-12-21 09:30:00,610.53,614.51,604.71,606.67,100765.0,596.7597,600.6499,591.071,592.9868,100765.0
2021-12-21 10:00:00,606.32,608.0,603.75,604.47,44559.0,592.6447,594.2868,590.1326,590.8364,44559.0
2021-12-21 10:30:00,604.06,606.8,601.05,606.45,59380.0,590.4356,593.1138,587.4935,592.7717,59380.0
2021-12-21 11:00:00,606.31,609.29,606.13,606.59,79691.0,592.6349,595.5477,592.4589,592.9086,79691.0
2021-12-21 11:30:00,606.6,610.81,606.6,609.8,40865.0,592.9183,597.0334,592.9183,596.0462,40865.0
2021-12-21 12:00:00,609.75,613.4,608.74,613.4,39047.0,595.9973,599.565,595.0101,599.565,39047.0
2021-12-21 12:30:00,613.4,614.93,613.19,614.61,24413.0,599.565,601.0605,599.3597,600.7477,24413.0
2021-12-21 13:00:00,614.51,616.91,613.43,616.79,23769.0,600.6499,602.9958,599.5943,602.8785,23769.0
2021-12-21 13:30:00,616.99,619.74,616.68,619.42,24218.0,603.074,605.762,602.771,605.4492,24218.0
2021-12-21 14:00:00,619.42,620.62,618.52,620.38,26232.0,605.4492,606.6221,604.5695,606.3875,26232.0
2021-12-21 14:30:00,620.69,621.12,617.42,619.99,43168.0,606.6905,607.1108,603.4943,606.0063,43168.0
2021-12-21 15:00:00,620.46,620.87,617.82,618.62,39554.0,606.4657,606.8665,603.8853,604.6672,39554.0
2021-12-21 15:30:00,618.45,623.1,618.23,621.07,136020.0,604.5011,609.0462,604.286,607.062,136020.0
2021-12-22 09:30:00,621.0,624.47,618.43,620.76,44052.0,606.9935,610.3853,604.4815,606.759,44052.0
2021-12-22 10:00:00,620.74,622.83,616.72,620.58,21101.0,606.7394,608.7823,602.8101,606.583,21101.0
2021-12-22 10:30:00,620.99,626.09,620.99,624.62,15764.0,606.9838,611.9687,606.9838,610.5319,15764.0
2021-12-22 11:00:00,624.47,626.66,623.15,625.81,12108.0,610.3853,612.5259,609.0951,611.6951,12108.0
2021-12-22 11:30:00,626.1,627.28,625.01,626.7,16450.0,611.9785,613.1319,610.9131,612.565,16450.0
2021-12-22 12:00:00,626.62,626.65,625.3,626.29,9755.0,612.4868,612.5161,611.1966,612.1642,9755.0
2021-12-22 12:30:00,626.57,627.55,625.21,627.01,10220.0,612.4379,613.3958,611.1086,612.868,10220.0
2021-12-22 13:00:00,627.13,628.0,625.36,625.77,24749.0,612.9853,613.8357,611.2552,611.656,24749.0
2021-12-22 13:30:00,625.7,627.3,625.0,625.63,17667.0,611.5875,613.1515,610.9033,611.5191,17667.0
2021-12-22 14:00:00,625.64,626.17,624.7,624.73,13813.0,611.5289,612.0469,610.6101,610.6394,13813.0
2021-12-22 14:30:00,624.91,628.5,624.91,628.41,15069.0,610.8154,614.3244,610.8154,614.2364,15069.0
2021-12-22 15:00:00,628.43,630.47,628.06,629.15,25004.0,614.256,616.25,613.8943,614.9597,25004.0
2021-12-22 15:30:00,629.18,632.42,628.0,631.98,98165.0,614.9891,618.156,613.8357,617.7259,98165.0
2021-12-23 09:30:00,631.66,636.95,630.75,633.26,47416.0,617.4131,622.5838,616.5236,618.977,47416.0
2021-12-23 10:00:00,633.25,634.32,631.59,633.0,24936.0,618.9673,620.0131,617.3447,618.7229,24936.0
2021-12-23 10:30:00,633.48,637.27,633.43,634.91,21084.0,619.1921,622.8966,619.1432,620.5898,21084.0
2021-12-23 11:00:00,634.78,635.45,633.54,635.09,12569.0,620.4627,621.1176,619.2507,620.7658,12569.0
2021-12-23 11:30:00,635.04,636.88,635.03,635.33,16678.0,620.7169,622.5154,620.7071,621.0003,16678.0
2021-12-23 12:00:00,635.54,636.36,634.97,635.33,10093.0,621.2056,622.0071,620.6485,621.0003,10093.0
2021-12-23 12:30:00,635.1,636.04,633.75,636.04,10776.0,620.7755,621.6943,619.456,621.6943,10776.0
2021-12-23 13:00:00,636.12,636.91,635.56,636.76,10065.0,621.7725,622.5447,621.2252,622.3981,10065.0
2021-12-23 13:30:00,636.88,637.29,636.1,636.53,6240.0,622.5154,622.9161,621.753,622.1733,6240.0
2021-12-23 14:00:00,636.66,637.68,636.49,637.38,6868.0,622.3003,623.2973,622.1342,623.0041,6868.0
2021-12-23 14:30:00,637.49,638.57,637.08,638.35,11926.0,623.1116,624.1673,622.7109,623.9522,11926.0
2021-12-23 15:00:00,638.29,638.7,636.65,637.64,17980.0,623.8936,624.2943,622.2906,623.2582,17980.0
2021-12-23 15:30:00,637.42,638.81,635.28,635.71,42454.0,623.0432,624.4019,620.9515,621.3718,42454.0
2021-12-27 09:30:00,639.09,645.98,638.0,645.54,45741.0,624.6755,631.4101,623.6101,630.9801,45741.0
2021-12-27 10:00:00,645.76,648.44,644.81,648.0,21540.0,631.1951,633.8146,630.2665,633.3846,21540.0
2021-12-27 10:30:00,648.9,651.01,647.37,647.37,31152.0,634.2643,636.3267,632.7688,632.7688,31152.0
2021-12-27 11:00:00,647.73,648.45,646.37,647.03,20841.0,633.1207,633.8244,631.7913,632.4365,20841.0
2021-12-27 11:30:00,647.09,648.89,646.55,647.8,11720.0,632.4951,634.2545,631.9673,633.1891,11720.0
2021-12-27 12:00:00,647.93,648.85,647.14,647.94,9046.0,633.3162,634.2154,632.544,633.3259,9046.0
2021-12-27 12:30:00,648.12,648.55,646.8,648.1,19848.0,633.5019,633.9222,632.2116,633.4823,19848.0
2021-12-27 13:00:00,647.94,649.02,647.72,648.43,5265.0,633.3259,634.3816,633.1109,633.8049,5265.0
2021-12-27 13:30:00,648.38,649.1,647.82,649.1,8343.0,633.756,634.4598,633.2086,634.4598,8343.0
2021-12-27 14:00:00,648.9,649.66,648.56,649.61,10044.0,634.2643,635.0071,633.9319,634.9583,10044.0
2021-12-27 14:30:00,649.62,650.38,649.1,649.44,14586.0,634.968,635.7109,634.4598,634.7921,14586.0
2021-12-27 15:00:00,649.52,651.25,649.22,651.22,17144.0,634.8703,636.5613,634.5771,636.5319,17144.0
2021-12-27 15:30:00,651.23,653.65,651.22,652.93,93600.0,636.5417,638.9071,636.5319,638.2034,93600.0
2021-12-28 09:30:00,657.86,658.84,651.37,653.64,45590.0,643.0222,643.9801,636.6786,638.8974,45590.0
2021-12-28 10:00:00,653.34,654.35,647.4,651.16,28670.0,638.6041,639.5914,632.7981,636.4733,28670.0
2021-12-28 10:30:00,651.07,652.54,649.1,649.3,15341.0,636.3853,637.8222,634.4598,634.6553,15341.0
2021-12-28 11:00:00,649.38,650.78,647.55,648.96,14175.0,634.7334,636.1019,632.9447,634.3229,14175.0
2021-12-28 11:30:00,648.97,653.63,648.03,653.28,17690.0,634.3327,638.8876,633.4139,638.5455,17690.0
2021-12-28 12:00:00,653.58,653.88,651.37,651.38,14936.0,638.8387,639.132,636.6786,636.6883,14936.0
2021-12-28 12:30:00,651.08,651.49,648.29,650.71,10048.0,636.3951,636.7959,633.668,636.0334,10048.0
2021-12-28 13:00:00,650.67,651.25,649.15,649.6,13513.0,635.9944,636.5613,634.5086,634.9485,13513.0
2021-12-28 13:30:00,649.51,649.8,648.2,648.66,10971.0,634.8605,635.144,633.5801,634.0297,10971.0
2021-12-28 14:00:00,648.48,649.82,647.5,649.81,10032.0,633.8537,635.1635,632.8959,635.1537,10032.0
2021-12-28 14:30:00,649.59,650.46,649.44,649.76,9329.0,634.9387,635.7891,634.7921,635.1049,9329.0
2021-12-28 15:00:00,649.84,651.66,649.71,650.66,15254.0,635.1831,636.962,635.056,635.9846,15254.0
2021-12-28 15:30:00,650.7,651.35,649.17,650.05,61843.0,636.0237,636.659,634.5282,635.3883,61843.0
2021-12-29 09:30:00,650.84,650.84,644.14,646.08,28614.0,636.1605,636.1605,629.6116,631.5079,28614.0
2021-12-29 10:00:00,646.16,646.7,642.08,643.48,25058.0,631.5861,632.1139,627.5981,628.9665,25058.0
2021-12-29 10:30:00,643.41,648.52,643.15,647.47,18770.0,628.8981,633.8928,628.644,632.8665,18770.0
2021-12-29 11:00:00,647.5,649.66,645.84,647.79,12173.0,632.8959,635.0071,631.2733,633.1793,12173.0
2021-12-29 11:30:00,647.72,648.72,647.0,648.14,10361.0,633.1109,634.0883,632.4071,633.5214,10361.0
2021-12-29 12:00:00,647.48,647.82,645.81,645.91,7784.0,632.8763,633.2086,631.244,631.3417,7784.0
2021-12-29 12:30:00,645.91,646.29,644.79,645.33,12368.0,631.3417,631.7131,630.247,630.7748,12368.0
2021-12-29 13:00:00,645.33,646.52,645.13,646.0,11565.0,630.7748,631.938,630.5793,631.4297,11565.0
2021-12-29 13:30:00,646.47,647.5,646.08,647.5,9052.0,631.8891,632.8959,631.5079,632.8959,9052.0
2021-12-29 14:00:00,647.4,648.03,647.28,647.71,7001.0,632.7981,633.4139,632.6808,633.1011,7001.0
2021-12-29 14:30:00,647.83,648.46,647.79,647.96,8057.0,633.2184,633.8342,633.1793,633.3455,8057.0
2021-12-29 15:00:00,647.96,648.92,647.09,647.85,14936.0,633.3455,634.2838,632.4951,633.238,14936.0
2021-12-29 15:30:00,648.02,650.77,647.85,647.87,48316.0,633.4041,636.0921,633.238,633.2575,48316.0
2021-12-30 09:30:00,648.04,648.04,642.47,645.47,51137.0,633.4237,633.4237,627.9793,630.9116,51137.0
2021-12-30 10:00:00,646.07,647.97,644.83,647.97,12299.0,631.4981,633.3552,630.2861,633.3552,12299.0
2021-12-30 10:30:00,648.14,649.8,646.78,648.33,10672.0,633.5214,635.144,632.1921,633.7071,10672.0
2021-12-30 11:00:00,647.72,650.35,647.31,649.85,16092.0,633.1109,635.6816,632.7101,635.1928,16092.0
2021-12-30 11:30:00,649.77,649.85,647.46,648.93,14347.0,635.1147,635.1928,632.8568,634.2936,14347.0
2021-12-30 12:00:00,648.82,650.7,648.82,649.09,6560.0,634.1861,636.0237,634.1861,634.45,6560.0
2021-12-30 12:30:00,649.09,650.04,648.67,649.36,8568.0,634.45,635.3786,634.0395,634.7139,8568.0
2021-12-30 13:00:00,649.48,650.36,648.86,650.21,8475.0,634.8312,635.6913,634.2252,635.5447,8475.0
2021-12-30 13:30:00,650.25,650.69,649.44,649.46,10441.0,635.5838,636.0139,634.7921,634.8116,10441.0
2021-12-30 14:00:00,649.37,649.37,647.44,647.7,12585.0,634.7237,634.7237,632.8372,633.0913,12585.0
2021-12-30 14:30:00,647.91,648.23,646.94,647.5,10076.0,633.2966,633.6094,632.3485,632.8959,10076.0
2021-12-30 15:00:00,647.25,647.63,646.0,646.0,10574.0,632.6515,633.0229,631.4297,631.4297,10574.0
2021-12-30 15:30:00,646.12,646.52,642.45,643.38,72073.0,631.547,631.938,627.9598,628.8688,72073.0
2021-12-31 09:30:00,644.33,644.8,640.38,640.69,37908.0,629.7973,630.2567,625.9364,626.2394,37908.0
2021-12-31 10:00:00,640.78,643.82,638.72,642.49,14649.0,626.3274,629.2989,624.3139,627.9988,14649.0
2021-12-31 10:30:00,642.75,643.44,640.93,643.0,9877.0,628.253,628.9274,626.474,628.4973,9877.0
2021-12-31 11:00:00,642.93,644.4,641.73,643.82,8100.0,628.4289,629.8658,627.256,629.2989,8100.0
2021-12-31 11:30:00,643.75,645.0,642.93,642.93,8991.0,629.2304,630.4522,628.4289,628.4289,8991.0
2021-12-31 12:00:00,643.0,644.27,642.2,643.37,15982.0,628.4973,629.7387,627.7154,628.859,15982.0
2021-12-31 12:30:00,643.13,644.18,642.73,644.02,9291.0,628.6244,629.6507,628.2334,629.4943,9291.0
2021-12-31 13:00:00,644.13,644.27,643.31,644.0,9085.0,629.6019,629.7387,628.8004,629.4748,9085.0
2021-12-31 13:30:00,643.69,643.7,642.49,643.7,8708.0,629.1718,629.1816,627.9988,629.1816,8708.0
2021-12-31 14:00:00,643.68,645.18,643.3,644.92,11763.0,629.162,630.6282,628.7906,630.374,11763.0
2021-12-31 14:30:00,644.99,646.46,644.99,645.92,13657.0,630.4425,631.8793,630.4425,631.3515,13657.0
2021-12-31 15:00:00,646.13,647.35,645.84,646.72,11306.0,631.5568,632.7492,631.2733,632.1334,11306.0
2021-12-31 15:30:00,647.31,647.31,641.88,643.09,86932.0,632.7101,632.7101,627.4026,628.5853,86932.0
2022-01-03 09:30:00,640.03,645.61,629.01,631.85,87243.0,625.5943,631.0485,614.8229,617.5988,87243.0
2022-01-03 10:00:00,631.76,638.36,629.4,637.4,56704.0,617.5109,623.962,615.2041,623.0237,56704.0
2022-01-03 10:30:00,637.4,637.4,632.94,634.11,36356.0,623.0237,623.0237,618.6642,619.8079,36356.0
2022-01-03 11:00:00,634.13,634.63,626.62,628.03,39500.0,619.8274,620.3161,612.4868,613.865,39500.0
2022-01-03 11:30:00,627.98,629.14,623.99,624.21,60913.0,613.8161,614.95,609.9161,610.1311,60913.0
2022-01-03 12:00:00,624.43,630.14,621.28,629.46,39744.0,610.3462,615.9274,607.2672,615.2627,39744.0
2022-01-03 12:30:00,629.97,629.98,626.82,627.73,16617.0,615.7612,615.771,612.6823,613.5718,16617.0
2022-01-03 13:00:00,627.99,627.99,626.07,627.88,18750.0,613.8259,613.8259,611.9492,613.7184,18750.0
2022-01-03 13:30:00,627.98,630.11,627.6,630.1,18865.0,613.8161,615.8981,613.4447,615.8883,18865.0
2022-01-03 14:00:00,630.1,631.28,630.09,630.71,15150.0,615.8883,617.0417,615.8785,616.4845,15150.0
2022-01-03 14:30:00,630.71,632.08,629.65,629.65,19015.0,616.4845,617.8236,615.4485,615.4485,19015.0
2022-01-03 15:00:00,629.7,631.91,629.6,630.25,18589.0,615.4973,617.6575,615.3996,616.0349,18589.0
2022-01-03 15:30:00,629.93,632.88,629.49,631.46,105998.0,615.7221,618.6056,615.2921,617.2176,105998.0
2022-01-04 09:30:00,631.39,631.47,623.6,627.38,125302.0,617.1492,617.2274,609.5349,613.2297,125302.0
2022-01-04 10:00:00,627.63,627.97,619.48,623.21,74849.0,613.474,613.8063,605.5078,609.1537,74849.0
2022-01-04 10:30:00,623.21,623.21,610.54,610.99,79480.0,609.1537,609.1537,596.7695,597.2093,79480.0
2022-01-04 11:00:00,611.3,613.25,610.0,612.44,122728.0,597.5123,599.4183,596.2417,598.6266,122728.0
2022-01-04 11:30:00,612.45,614.21,610.94,613.13,100476.0,598.6364,600.3567,597.1604,599.3011,100476.0
2022-01-04 12:00:00,613.3,613.65,608.63,609.01,32825.0,599.4672,599.8093,594.9026,595.274,32825.0
2022-01-04 12:30:00,609.01,611.11,608.88,610.81,57567.0,595.274,597.3266,595.1469,597.0334,57567.0
2022-01-04 13:00:00,610.55,612.6,607.95,609.86,40478.0,596.7792,598.783,594.2379,596.1048,40478.0
2022-01-04 13:30:00,609.55,609.56,606.13,606.57,23309.0,595.8018,595.8116,592.4589,592.889,23309.0
2022-01-04 14:00:00,606.71,608.49,606.21,606.73,45276.0,593.0259,594.7657,592.5371,593.0454,45276.0
2022-01-04 14:30:00,606.7,613.21,606.44,612.99,43612.0,593.0161,599.3792,592.7619,599.1642,43612.0
2022-01-04 15:00:00,613.04,616.45,612.16,615.72,99421.0,599.2131,602.5462,598.3529,601.8326,99421.0
2022-01-04 15:30:00,615.25,620.49,615.07,618.23,149313.0,601.3732,606.4951,601.1973,604.286,149313.0
2022-01-05 09:30:00,609.43,614.69,600.21,613.3,152954.0,595.6845,600.8259,586.6725,599.4672,152954.0
2022-01-05 10:00:00,612.77,614.62,609.41,611.26,126097.0,598.9492,600.7574,595.665,597.4732,126097.0
2022-01-05 10:30:00,611.11,614.0,608.0,613.5,43150.0,597.3266,600.1514,594.2868,599.6627,43150.0
2022-01-05 11:00:00,613.42,613.82,608.47,610.81,44509.0,599.5845,599.9755,594.7462,597.0334,44509.0
2022-01-05 11:30:00,610.73,611.58,609.62,610.2,52007.0,596.9552,597.786,595.8702,596.4371,52007.0
2022-01-05 12:00:00,610.41,610.56,605.0,605.45,26459.0,596.6424,596.789,591.3544,591.7943,26459.0
2022-01-05 12:30:00,605.3,605.4,602.26,603.63,56366.0,591.6477,591.7454,588.6762,590.0153,56366.0
2022-01-05 13:00:00,603.02,604.73,602.06,604.18,33437.0,589.4191,591.0905,588.4807,590.5529,33437.0
2022-01-05 13:30:00,604.13,604.72,602.16,602.71,40859.0,590.504,591.0807,588.5785,589.1161,40859.0
2022-01-05 14:00:00,602.89,605.94,598.6,600.53,90027.0,589.292,592.2732,585.0988,586.9852,90027.0
2022-01-05 14:30:00,599.95,601.42,594.62,597.29,82988.0,586.4183,587.8552,581.2085,583.8183,82988.0
2022-01-05 15:00:00,596.79,596.84,593.17,594.83,56769.0,583.3296,583.3785,579.7912,581.4138,56769.0
2022-01-05 15:30:00,594.3,596.78,593.69,593.7,250817.0,580.8958,583.3198,580.2995,580.3093,250817.0
2022-01-06 09:30:00,586.8,595.85,580.21,589.03,139267.0,573.5649,582.4108,567.1236,575.7446,139267.0
2022-01-06 10:00:00,589.5,591.46,583.24,589.63,139211.0,576.204,578.1198,570.0852,576.3311,139211.0
2022-01-06 10:30:00,589.51,594.42,589.51,592.56,143674.0,576.2138,581.0131,576.2138,579.195,143674.0
2022-01-06 11:00:00,591.57,593.99,587.2,589.01,74994.0,578.2273,580.5928,573.9559,575.7251,74994.0
2022-01-06 11:30:00,589.07,593.77,587.61,592.72,34170.0,575.7837,580.3777,574.3566,579.3514,34170.0
2022-01-06 12:00:00,592.13,593.16,589.24,590.11,27772.0,578.7747,579.7815,575.9499,576.8003,27772.0
2022-01-06 12:30:00,590.11,593.5,589.0,590.02,34691.0,576.8003,580.1138,575.7153,576.7123,34691.0
2022-01-06 13:00:00,590.28,591.32,586.67,586.87,26907.0,576.9664,577.983,573.4379,573.6333,26907.0
2022-01-06 13:30:00,587.02,591.25,585.83,590.35,59991.0,573.78,577.9146,572.6168,577.0348,59991.0
2022-01-06 14:00:00,590.47,591.51,589.04,589.44,28075.0,577.1521,578.1687,575.7544,576.1454,28075.0
2022-01-06 14:30:00,589.41,590.91,589.0,590.0,37284.0,576.1161,577.5822,575.7153,576.6927,37284.0
2022-01-06 15:00:00,590.36,592.24,587.85,588.66,30454.0,577.0446,578.8822,574.5912,575.383,30454.0
2022-01-06 15:30:00,588.59,589.22,584.52,586.5,101799.0,575.3145,575.9303,571.3363,573.2717,101799.0
2022-01-07 09:30:00,586.44,588.99,580.0,583.7,104023.0,573.8998,576.3953,567.5975,571.2184,104023.0
2022-01-07 10:00:00,584.34,585.01,572.84,573.86,119641.0,571.8447,572.5004,560.5906,561.5888,119641.0
2022-01-07 10:30:00,573.79,574.79,566.57,568.93,70215.0,561.5203,562.4989,554.4547,556.7642,70215.0
2022-01-07 11:00:00,568.69,571.65,567.72,571.3,86250.0,556.5294,559.4261,555.5801,559.0836,86250.0
2022-01-07 11:30:00,571.62,571.62,568.32,568.32,60082.0,559.3967,559.3967,556.1673,556.1673,60082.0
2022-01-07 12:00:00,568.67,569.31,566.7,566.98,68303.0,556.5098,557.1361,554.5819,554.8559,68303.0
2022-01-07 12:30:00,567.14,567.56,564.7,567.26,50201.0,555.0125,555.4235,552.6247,555.1299,50201.0
2022-01-07 13:00:00,567.3,568.68,565.41,565.8,38962.0,555.1691,556.5196,553.3195,553.7012,38962.0
2022-01-07 13:30:00,565.96,567.22,565.35,566.19,56603.0,553.8577,555.0908,553.2608,554.0828,56603.0
2022-01-07 14:00:00,566.31,566.46,563.77,565.92,40920.0,554.2003,554.3471,551.7146,553.8186,40920.0
2022-01-07 14:30:00,566.17,570.49,565.62,569.04,53052.0,554.0633,558.2909,553.525,556.8719,53052.0
2022-01-07 15:00:00,569.31,569.99,567.35,568.03,39928.0,557.1361,557.8016,555.218,555.8835,39928.0
2022-01-07 15:30:00,568.08,570.26,567.04,567.55,216548.0,555.9324,558.0658,554.9147,555.4137,216548.0
2022-01-10 09:30:00,553.52,560.28,548.51,550.87,155026.0,541.6838,548.2992,536.7809,539.0904,155026.0
2022-01-10 10:00:00,550.36,552.25,547.39,552.06,125498.0,538.5913,540.4409,535.6848,540.255,125498.0
2022-01-10 10:30:00,552.05,552.56,545.32,546.85,133589.0,540.2452,540.7443,533.6591,535.1564,133589.0
2022-01-10 11:00:00,546.73,557.39,543.85,556.63,155097.0,535.039,545.471,532.2205,544.7273,155097.0
2022-01-10 11:30:00,556.2,557.23,550.73,552.94,67765.0,544.3065,545.3144,538.9534,541.1162,67765.0
2022-01-10 12:00:00,553.12,553.39,548.32,549.06,40046.0,541.2923,541.5565,536.595,537.3191,40046.0
2022-01-10 12:30:00,549.1,553.11,548.34,550.7,30811.0,537.3583,541.2825,536.6145,538.9241,30811.0
2022-01-10 13:00:00,550.71,556.05,550.64,554.9,33571.0,538.9338,544.1597,538.8653,543.0342,33571.0
2022-01-10 13:30:00,555.1,559.8,554.88,558.79,39579.0,543.23,547.8295,543.0147,546.8411,39579.0
2022-01-10 14:00:00,558.43,563.06,558.15,563.01,50161.0,546.4888,551.0198,546.2148,550.9708,50161.0
2022-01-10 14:30:00,563.14,567.35,562.86,566.71,111043.0,551.098,555.218,550.824,554.5917,111043.0
2022-01-10 15:00:00,566.81,567.29,560.89,566.48,69719.0,554.6896,555.1593,548.8962,554.3666,69719.0
2022-01-10 15:30:00,565.9,570.89,563.93,570.45,208116.0,553.799,558.6823,551.8712,558.2517,208116.0
2022-01-11 09:30:00,566.2,567.99,558.52,564.94,71714.0,554.0926,555.8443,546.5768,552.8596,71714.0
2022-01-11 10:00:00,564.55,571.83,564.02,569.5,54899.0,552.4779,559.6022,551.9592,557.322,54899.0
2022-01-11 10:30:00,569.93,572.29,564.6,567.15,48154.0,557.7429,560.0524,552.5268,555.0223,48154.0
2022-01-11 11:00:00,567.45,576.31,566.6,575.9,42062.0,555.3159,563.9864,554.4841,563.5852,42062.0
2022-01-11 11:30:00,575.4,578.12,574.28,578.12,39177.0,563.0959,565.7577,561.9998,565.7577,39177.0
2022-01-11 12:00:00,578.11,578.65,575.07,575.07,27551.0,565.7479,566.2764,562.7729,562.7729,27551.0
2022-01-11 12:30:00,575.07,576.7,573.36,575.28,24905.0,562.7729,564.3681,561.0995,562.9785,24905.0
2022-01-11 13:00:00,575.07,577.16,573.46,576.44,36614.0,562.7729,564.8183,561.1974,564.1136,36614.0
2022-01-11 13:30:00,576.77,577.76,576.42,577.58,25065.0,564.4366,565.4054,564.0941,565.2293,25065.0
2022-01-11 14:00:00,577.88,578.17,576.7,577.18,34758.0,565.5229,565.8067,564.3681,564.8378,34758.0
2022-01-11 14:30:00,577.04,579.38,575.85,577.63,52373.0,564.7008,566.9908,563.5363,565.2782,52373.0
2022-01-11 15:00:00,577.22,579.26,577.12,579.0,61195.0,564.877,566.8733,564.7791,566.6189,61195.0
2022-01-11 15:30:00,578.94,579.61,576.2,578.92,199268.0,566.5602,567.2159,563.8788,566.5406,199268.0
2022-01-12 09:30:00,585.32,589.57,581.6,585.74,106112.0,572.8038,576.9629,569.1633,573.2148,106112.0
2022-01-12 10:00:00,585.06,589.15,584.68,585.1,58063.0,572.5493,576.5519,572.1774,572.5885,58063.0
2022-01-12 10:30:00,585.15,585.16,577.74,577.98,61715.0,572.6374,572.6472,565.3858,565.6207,61715.0
2022-01-12 11:00:00,578.06,579.65,576.03,579.32,43557.0,565.699,567.255,563.7124,566.9321,43557.0
2022-01-12 11:30:00,579.3,581.99,578.63,580.99,33062.0,566.9125,569.545,566.2568,568.5664,33062.0
2022-01-12 12:00:00,581.03,581.22,578.64,579.88,22193.0,568.6055,568.7914,566.2666,567.4801,22193.0
2022-01-12 12:30:00,580.11,581.93,579.88,581.0,26045.0,567.7052,569.4863,567.4801,568.5761,26045.0
2022-01-12 13:00:00,580.99,581.44,578.4,579.0,17385.0,568.5664,569.0067,566.0317,566.6189,17385.0
2022-01-12 13:30:00,578.72,580.73,578.55,579.25,19501.0,566.3449,568.3119,566.1785,566.8636,19501.0
2022-01-12 14:00:00,579.04,580.57,578.0,580.54,19222.0,566.658,568.1553,565.6403,568.126,19222.0
2022-01-12 14:30:00,580.52,580.6,578.49,580.17,37528.0,568.1064,568.1847,566.1198,567.7639,37528.0
2022-01-12 15:00:00,579.91,580.45,576.77,577.13,60807.0,567.5094,568.0379,564.4366,564.7889,60807.0
2022-01-12 15:30:00,577.06,577.8,575.8,577.35,138400.0,564.7204,565.4446,563.4873,565.0042,138400.0
2022-01-13 09:30:00,580.89,582.53,575.97,578.11,87530.0,568.4685,570.0734,563.6537,565.7479,87530.0
2022-01-13 10:00:00,577.94,578.57,573.13,574.38,70684.0,565.5816,566.1981,560.8744,562.0977,70684.0
2022-01-13 10:30:00,573.87,573.97,564.19,565.47,40348.0,561.5986,561.6965,552.1256,553.3782,40348.0
2022-01-13 11:00:00,565.34,567.99,563.07,567.88,32562.0,553.251,555.8443,551.0295,555.7367,32562.0
2022-01-13 11:30:00,568.39,569.35,565.06,565.77,29002.0,556.2358,557.1753,552.977,553.6718,29002.0
2022-01-13 12:00:00,565.77,565.77,559.37,560.59,54333.0,553.6718,553.6718,547.4087,548.6026,54333.0
2022-01-13 12:30:00,560.13,563.74,559.08,563.55,34306.0,548.1524,551.6852,547.1249,551.4993,34306.0
2022-01-13 13:00:00,563.6,565.76,561.32,562.88,38699.0,551.5482,553.662,549.317,550.8436,38699.0
2022-01-13 13:30:00,563.06,563.29,561.34,563.08,17320.0,551.0198,551.2448,549.3365,551.0393,17320.0
2022-01-13 14:00:00,562.79,565.07,561.97,562.43,25564.0,550.7555,552.9868,549.9531,550.4032,25564.0
2022-01-13 14:30:00,562.28,562.48,560.57,561.88,39235.0,550.2564,550.4522,548.583,549.865,39235.0
2022-01-13 15:00:00,561.64,561.65,555.82,558.44,58959.0,549.6301,549.6399,543.9346,546.4986,58959.0
2022-01-13 15:30:00,558.64,559.09,551.7,552.82,224673.0,546.6943,547.1347,539.9027,540.9987,224673.0
2022-01-14 09:30:00,551.33,557.34,546.42,556.34,79265.0,539.5406,545.4221,534.7356,544.4435,79265.0
2022-01-14 10:00:00,556.09,556.7,550.74,551.63,63369.0,544.1988,544.7958,538.9632,539.8342,63369.0
2022-01-14 10:30:00,551.54,552.32,548.58,549.04,68479.0,539.7461,540.5094,536.8494,537.2996,68479.0
2022-01-14 11:00:00,549.83,551.71,545.84,549.59,30023.0,538.0727,539.9125,534.168,537.8378,30023.0
2022-01-14 11:30:00,549.86,554.32,549.22,551.26,31833.0,538.102,542.4667,537.4757,539.4721,31833.0
2022-01-14 12:00:00,551.29,552.0,548.79,549.68,58432.0,539.5014,540.1963,537.0549,537.9259,58432.0
2022-01-14 12:30:00,549.38,550.57,545.84,546.06,29233.0,537.6323,538.7968,534.168,534.3833,29233.0
2022-01-14 13:00:00,545.73,546.56,543.88,544.36,23838.0,534.0603,534.8726,532.2499,532.7196,23838.0
2022-01-14 13:30:00,544.66,548.96,543.4,548.49,82469.0,533.0132,537.2213,531.7802,536.7613,82469.0
2022-01-14 14:00:00,548.66,550.58,547.81,547.99,38937.0,536.9277,538.8066,536.0959,536.272,38937.0
2022-01-14 14:30:00,548.07,550.72,548.07,548.49,24821.0,536.3503,538.9436,536.3503,536.7613,24821.0
2022-01-14 15:00:00,548.43,551.6,548.12,550.44,40171.0,536.7026,539.8048,536.3992,538.6696,40171.0
2022-01-14 15:30:00,550.7,553.37,550.15,550.69,165673.0,538.9241,541.537,538.3858,538.9143,165673.0
2022-01-18 09:30:00,539.26,548.64,536.66,542.72,165726.0,527.7287,536.9081,525.1843,531.1147,165726.0
2022-01-18 10:00:00,543.08,548.9,540.58,547.47,69321.0,531.467,537.1626,529.0205,535.7631,69321.0
2022-01-18 10:30:00,548.0,548.0,541.01,541.96,40719.0,536.2818,536.2818,529.4413,530.371,40719.0
2022-01-18 11:00:00,542.07,544.16,541.58,542.7,31235.0,530.4786,532.5239,529.9991,531.0951,31235.0
2022-01-18 11:30:00,542.69,545.32,541.43,544.61,41042.0,531.0853,533.6591,529.8523,532.9643,41042.0
2022-01-18 12:00:00,544.65,547.83,543.24,545.11,43362.0,533.0034,536.1154,531.6236,533.4536,43362.0
2022-01-18 12:30:00,544.85,544.85,541.25,541.25,24923.0,533.1992,533.1992,529.6761,529.6761,24923.0
2022-01-18 13:00:00,541.92,542.22,540.26,541.47,22672.0,530.3318,530.6254,528.7073,529.8914,22672.0
2022-01-18 13:30:00,541.79,542.74,540.29,541.37,24709.0,530.2046,531.1343,528.7367,529.7936,24709.0
2022-01-18 14:00:00,541.82,542.32,540.05,540.54,24406.0,530.2339,530.7233,528.5018,528.9813,24406.0
2022-01-18 14:30:00,540.43,543.4,540.34,542.56,31735.0,528.8737,531.7802,528.7856,530.9581,31735.0
2022-01-18 15:00:00,541.6,542.16,538.27,539.67,34586.0,530.0187,530.5667,526.7599,528.1299,34586.0
2022-01-18 15:30:00,539.83,539.83,536.1,537.85,166803.0,528.2865,528.2865,524.6363,526.3488,166803.0
2022-01-19 09:30:00,542.11,557.27,540.81,556.63,109379.0,530.5177,545.3536,529.2455,544.7273,109379.0
2022-01-19 10:00:00,556.46,558.47,552.88,554.07,119777.0,544.5609,546.5279,541.0574,542.222,119777.0
2022-01-19 10:30:00,554.35,554.94,549.63,551.26,68360.0,542.496,543.0734,537.8769,539.4721,68360.0
2022-01-19 11:00:00,551.86,552.83,549.46,550.62,58701.0,540.0593,541.0085,537.7106,538.8458,58701.0
2022-01-19 11:30:00,550.45,553.33,549.06,552.28,37665.0,538.6794,541.4978,537.3191,540.4703,37665.0
2022-01-19 12:00:00,552.32,557.41,552.32,556.48,47634.0,540.5094,545.4906,540.5094,544.5805,47634.0
2022-01-19 12:30:00,556.6,558.55,555.31,558.33,25783.0,544.6979,546.6062,543.4355,546.3909,25783.0
2022-01-19 13:00:00,557.73,558.57,554.31,554.53,24785.0,545.8037,546.6258,542.4569,542.6722,24785.0
2022-01-19 13:30:00,554.42,554.59,552.06,553.88,20337.0,542.5645,542.7309,540.255,542.0361,20337.0
2022-01-19 14:00:00,553.5,554.15,550.54,551.03,34759.0,541.6642,542.3003,538.7675,539.247,34759.0
2022-01-19 14:30:00,551.1,552.99,550.27,551.03,26781.0,539.3155,541.1651,538.5033,539.247,26781.0
2022-01-19 15:00:00,550.91,552.18,548.68,548.94,28158.0,539.1296,540.3724,536.9473,537.2017,28158.0
2022-01-19 15:30:00,548.81,549.93,544.68,545.35,183803.0,537.0745,538.1705,533.0328,533.6885,183803.0
2022-01-20 09:30:00,552.1,564.0,550.3,561.38,111463.0,540.2941,551.9397,538.5326,549.3757,111463.0
2022-01-20 10:00:00,561.45,563.98,558.85,560.99,43315.0,549.4442,551.9201,546.8998,548.994,43315.0
2022-01-20 10:30:00,561.18,562.93,560.38,562.37,50199.0,549.18,550.8925,548.3971,550.3445,50199.0
2022-01-20 11:00:00,562.59,566.0,557.7,565.46,199613.0,550.5598,553.8969,545.7744,553.3684,199613.0
2022-01-20 11:30:00,565.44,566.48,562.92,564.32,53034.0,553.3489,554.3666,550.8828,552.2528,53034.0
2022-01-20 12:00:00,564.49,565.51,561.83,564.27,40378.0,552.4192,553.4174,549.8161,552.2039,40378.0
2022-01-20 12:30:00,563.72,565.25,561.46,562.02,42282.0,551.6656,553.1629,549.454,550.002,42282.0
2022-01-20 13:00:00,561.91,562.09,559.66,560.35,45043.0,549.8944,550.0705,547.6925,548.3677,45043.0
2022-01-20 13:30:00,560.13,561.0,558.47,558.67,30674.0,548.1524,549.0038,546.5279,546.7236,30674.0
2022-01-20 14:00:00,559.32,561.89,557.02,557.7,31315.0,547.3597,549.8748,545.1089,545.7744,31315.0
2022-01-20 14:30:00,557.38,557.63,554.9,555.45,22431.0,545.4612,545.7059,543.0342,543.5725,22431.0
2022-01-20 15:00:00,555.84,556.39,550.2,551.04,34907.0,543.9541,544.4924,538.4348,539.2568,34907.0
2022-01-20 15:30:00,550.36,550.8,543.77,544.97,153380.0,538.5913,539.0219,532.1422,533.3166,153380.0
2022-01-21 09:30:00,546.16,552.76,537.4,540.0,212456.0,534.4811,540.94,525.9085,528.4529,212456.0
2022-01-21 10:00:00,539.99,542.91,535.53,539.73,81437.0,528.4431,531.3006,524.0784,528.1886,81437.0
2022-01-21 10:30:00,539.66,544.69,538.58,541.1,106594.0,528.1201,533.0426,527.0632,529.5293,106594.0
2022-01-21 11:00:00,542.05,546.95,540.47,546.89,42600.0,530.459,535.2542,528.9128,535.1955,42600.0
2022-01-21 11:30:00,546.25,546.48,537.77,539.95,54255.0,534.5692,534.7943,526.2706,528.4039,54255.0
2022-01-21 12:00:00,539.44,541.47,535.69,537.36,36051.0,527.9048,529.8914,524.235,525.8693,36051.0
2022-01-21 12:30:00,536.86,538.34,534.36,536.14,28122.0,525.38,526.8284,522.9335,524.6754,28122.0
2022-01-21 13:00:00,537.32,538.85,533.43,534.13,20002.0,525.8302,527.3275,522.0234,522.7084,20002.0
2022-01-21 13:30:00,534.1,537.28,533.71,535.11,27274.0,522.679,525.791,522.2974,523.6674,27274.0
2022-01-21 14:00:00,535.12,536.56,532.45,532.87,26550.0,523.6772,525.0864,521.0643,521.4753,26550.0
2022-01-21 14:30:00,532.89,535.66,531.2,531.56,29866.0,521.4949,524.2057,519.841,520.1933,29866.0
2022-01-21 15:00:00,531.67,535.0,530.13,530.79,95767.0,520.301,523.5598,518.7939,519.4398,95767.0
2022-01-21 15:30:00,531.05,535.77,527.82,528.75,247595.0,519.6942,524.3133,516.5333,517.4434,247595.0
2022-01-24 09:30:00,526.2,527.11,506.69,512.63,277503.0,514.948,515.8385,495.8552,501.6681,277503.0
2022-01-24 10:00:00,512.88,518.72,509.45,516.6,90337.0,501.9128,507.6279,498.5561,505.5532,90337.0
2022-01-24 10:30:00,516.4,520.57,511.55,515.54,67647.0,505.3575,509.4383,500.6112,504.5159,67647.0
2022-01-24 11:00:00,515.31,515.41,507.23,509.9,59158.0,504.2908,504.3887,496.3836,498.9965,59158.0
2022-01-24 11:30:00,509.38,510.98,503.54,508.06,83520.0,498.4876,500.0534,492.7725,497.1959,83520.0
2022-01-24 12:00:00,507.76,508.07,500.36,503.98,52831.0,496.9023,497.2056,489.6605,493.2031,52831.0
2022-01-24 12:30:00,503.92,511.73,502.25,509.43,56214.0,493.1444,500.7874,491.5101,498.5366,56214.0
2022-01-24 13:00:00,509.39,517.31,508.51,513.62,58904.0,498.4974,506.2481,497.6362,502.637,58904.0
2022-01-24 13:30:00,513.95,521.73,513.61,519.71,49148.0,502.9599,510.5735,502.6272,508.5967,49148.0
2022-01-24 14:00:00,520.68,524.31,515.95,516.94,78199.0,509.546,513.0984,504.9171,505.886,78199.0
2022-01-24 14:30:00,517.49,521.09,512.52,520.99,67799.0,506.4242,509.9472,501.5605,509.8494,67799.0
2022-01-24 15:00:00,520.77,526.16,519.84,525.29,67278.0,509.6341,514.9088,508.724,514.0574,67278.0
2022-01-24 15:30:00,524.74,535.73,524.16,535.18,171261.0,513.5192,524.2742,512.9516,523.7359,171261.0
2022-01-25 09:30:00,516.91,524.9,512.46,516.2,133829.0,505.8566,513.6758,501.5018,505.1618,133829.0
2022-01-25 10:00:00,516.78,520.86,513.12,520.86,113895.0,505.7294,509.7221,502.1477,509.7221,113895.0
2022-01-25 10:30:00,520.29,520.29,513.92,515.29,78761.0,509.1643,509.1643,502.9305,504.2713,78761.0
2022-01-25 11:00:00,514.24,517.52,514.08,515.84,92288.0,503.2437,506.4536,503.0871,504.8095,92288.0
2022-01-25 11:30:00,515.37,515.99,509.02,510.09,54147.0,504.3495,504.9563,498.1353,499.1824,54147.0
2022-01-25 12:00:00,509.61,516.77,509.61,514.71,86488.0,498.7127,505.7196,498.7127,503.7037,86488.0
2022-01-25 12:30:00,514.56,515.9,511.85,513.4,82265.0,503.5569,504.8682,500.9048,502.4217,82265.0
2022-01-25 13:00:00,513.49,516.22,511.44,515.87,71907.0,502.5097,505.1814,500.5036,504.8389,71907.0
2022-01-25 13:30:00,515.38,522.51,514.98,522.51,85415.0,504.3593,511.3369,503.9679,511.3369,85415.0
2022-01-25 14:00:00,522.11,524.12,520.07,522.6,56938.0,510.9454,512.9124,508.949,511.4249,56938.0
2022-01-25 14:30:00,522.62,528.85,521.74,528.25,71003.0,511.4445,517.5413,510.5833,516.9541,71003.0
2022-01-25 15:00:00,528.6,528.61,519.46,520.21,68506.0,517.2966,517.3064,508.3521,509.086,68506.0
2022-01-25 15:30:00,520.66,521.6,514.34,515.73,162378.0,509.5264,510.4463,503.3416,504.7018,162378.0
2022-01-26 09:30:00,532.04,536.85,519.16,528.01,177812.0,520.6631,525.3702,508.0585,516.7193,177812.0
2022-01-26 10:00:00,528.01,530.0,524.49,525.92,58344.0,516.7193,518.6667,513.2745,514.6739,58344.0
2022-01-26 10:30:00,526.35,527.2,521.6,525.15,52640.0,515.0948,515.9266,510.4463,513.9204,52640.0
2022-01-26 11:00:00,524.51,527.12,522.46,525.08,25694.0,513.2941,515.8483,511.2879,513.8519,25694.0
2022-01-26 11:30:00,525.59,527.27,524.7,526.12,25166.0,514.351,515.9951,513.48,514.8697,25166.0
2022-01-26 12:00:00,525.99,528.86,525.55,528.8,26609.0,514.7424,517.5511,514.3119,517.4924,26609.0
2022-01-26 12:30:00,528.75,531.81,527.96,530.51,24519.0,517.4434,520.438,516.6703,519.1658,24519.0
2022-01-26 13:00:00,530.66,530.66,527.14,528.59,33074.0,519.3126,519.3126,515.8679,517.2869,33074.0
2022-01-26 13:30:00,528.03,528.87,526.79,527.72,41389.0,516.7388,517.5609,515.5253,516.4355,41389.0
2022-01-26 14:00:00,528.07,534.4,523.13,526.45,105649.0,516.778,522.9726,511.9436,515.1926,105649.0
2022-01-26 14:30:00,526.64,528.03,511.41,512.59,99644.0,515.3785,516.7388,500.4742,501.629,99644.0
2022-01-26 15:00:00,512.07,512.08,499.75,507.06,136696.0,501.1201,501.1299,489.0636,496.2172,136696.0
2022-01-26 15:30:00,507.41,509.18,503.16,507.17,243956.0,496.5598,498.2919,492.4006,496.3249,243956.0
2022-01-27 09:30:00,516.41,523.15,513.29,523.0,75662.0,505.3673,511.9632,502.314,511.8164,75662.0
2022-01-27 10:00:00,523.01,524.12,518.14,518.67,55071.0,511.8262,512.9124,507.0603,507.579,55071.0
2022-01-27 10:30:00,518.23,521.95,514.96,521.95,53505.0,507.1484,510.7888,503.9483,510.7888,53505.0
2022-01-27 11:00:00,522.01,524.76,519.42,520.02,53253.0,510.8476,513.5388,508.3129,508.9001,53253.0
2022-01-27 11:30:00,520.7,526.0,520.7,522.1,45081.0,509.5656,514.7522,509.5656,510.9356,45081.0
2022-01-27 12:00:00,521.54,521.61,517.78,519.43,78345.0,510.3876,510.4561,506.708,508.3227,78345.0
2022-01-27 12:30:00,519.7,521.52,517.01,520.8,79631.0,508.587,510.368,505.9545,509.6634,79631.0
2022-01-27 13:00:00,521.07,521.65,514.24,514.63,164742.0,509.9277,510.4953,503.2437,503.6254,164742.0
2022-01-27 13:30:00,514.42,521.18,514.31,519.99,79446.0,503.4199,510.0353,503.3122,508.8708,79446.0
2022-01-27 14:00:00,519.93,522.14,517.07,517.73,61022.0,508.812,510.9748,506.0132,506.6591,61022.0
2022-01-27 14:30:00,517.63,519.78,515.74,517.67,56538.0,506.5612,508.6652,504.7116,506.6004,56538.0
2022-01-27 15:00:00,518.05,520.25,515.51,517.05,171231.0,506.9722,509.1252,504.4865,505.9936,171231.0
2022-01-27 15:30:00,517.0,521.72,516.65,517.22,335737.0,505.9447,510.5638,505.6022,506.16,335737.0
2022-01-28 09:30:00,519.35,521.03,507.0,509.98,61877.0,508.2444,509.8885,496.1585,499.0748,61877.0
2022-01-28 10:00:00,510.39,515.9,506.17,511.54,41343.0,499.476,504.8682,495.3463,500.6014,41343.0
2022-01-28 10:30:00,511.56,521.18,509.06,521.04,75723.0,500.621,510.0353,498.1745,509.8983,75723.0
2022-01-28 11:00:00,521.05,526.03,518.31,523.51,51437.0,509.9081,514.7816,507.2267,512.3155,51437.0
2022-01-28 11:30:00,523.99,529.55,523.49,529.38,40380.0,512.7852,518.2263,512.2959,518.06,40380.0
2022-01-28 12:00:00,529.27,531.08,525.82,525.83,29670.0,517.9523,519.7236,514.5761,514.5859,29670.0
2022-01-28 12:30:00,525.6,527.44,522.61,523.82,31314.0,514.3608,516.1614,511.4347,512.6189,31314.0
2022-01-28 13:00:00,523.43,527.39,523.36,525.26,28457.0,512.2372,516.1125,512.1687,514.0281,28457.0
2022-01-28 13:30:00,525.44,527.06,522.59,525.88,66543.0,514.2042,515.7896,511.4152,514.6348,66543.0
2022-01-28 14:00:00,526.18,526.87,520.37,521.19,48096.0,514.9284,515.6036,509.2426,510.0451,48096.0
2022-01-28 14:30:00,521.01,526.34,520.23,525.62,31757.0,509.8689,515.085,509.1056,514.3804,31757.0
2022-01-28 15:00:00,525.84,528.86,525.29,527.54,41884.0,514.5957,517.5511,514.0574,516.2593,41884.0
2022-01-28 15:30:00,527.57,536.23,525.83,534.81,209620.0,516.2887,524.7635,514.5859,523.3738,209620.0
2022-01-31 09:30:00,535.85,541.94,532.04,541.78,115829.0,524.3916,530.3514,520.6631,530.1948,115829.0
2022-01-31 10:00:00,542.32,546.4,541.21,544.02,182591.0,530.7233,534.716,529.637,532.3869,182591.0
2022-01-31 10:30:00,544.54,545.89,542.24,545.15,60859.0,532.8958,534.2169,530.645,533.4927,60859.0
2022-01-31 11:00:00,545.12,546.42,543.22,544.09,55663.0,533.4634,534.7356,531.604,532.4554,55663.0
2022-01-31 11:30:00,544.41,549.45,543.97,549.44,58408.0,532.7686,537.7008,532.338,537.691,58408.0
2022-01-31 12:00:00,549.02,549.22,545.42,546.63,49369.0,537.28,537.4757,533.757,534.9411,49369.0
2022-01-31 12:30:00,547.11,549.41,546.91,549.17,34083.0,535.4108,537.6616,535.2151,537.4268,34083.0
2022-01-31 13:00:00,549.01,549.94,546.05,546.5,39408.0,537.2702,538.1803,534.3735,534.8139,39408.0
2022-01-31 13:30:00,546.7,549.25,545.83,548.72,51772.0,535.0096,537.5051,534.1582,536.9864,51772.0
2022-01-31 14:00:00,548.63,551.0,548.11,550.95,52979.0,536.8983,539.2176,536.3894,539.1687,52979.0
2022-01-31 14:30:00,550.95,551.56,550.09,550.57,62465.0,539.1687,539.7657,538.3271,538.7968,62465.0
2022-01-31 15:00:00,550.61,550.76,544.21,548.45,107676.0,538.836,538.9828,532.5728,536.7222,107676.0
2022-01-31 15:30:00,548.17,556.64,547.95,555.36,175289.0,536.4482,544.737,536.2329,543.4844,175289.0
2022-02-01 09:30:00,556.4,560.82,551.17,551.89,119816.0,544.5022,548.8277,539.384,540.0886,119816.0
2022-02-01 10:00:00,551.65,554.36,548.19,553.08,55323.0,539.8537,542.5058,536.4677,541.2532,55323.0
2022-02-01 10:30:00,553.35,555.01,548.93,553.9,39346.0,541.5174,543.1419,537.1919,542.0556,39346.0
2022-02-01 11:00:00,554.81,557.55,554.1,557.55,41597.0,542.9462,545.6276,542.2514,545.6276,41597.0
2022-02-01 11:30:00,557.06,558.47,554.18,557.61,35825.0,545.1481,546.5279,542.3296,545.6863,35825.0
2022-02-01 12:00:00,557.45,557.5,554.02,554.95,40406.0,545.5297,545.5787,542.1731,543.0832,40406.0
2022-02-01 12:30:00,554.81,557.52,552.74,557.52,27668.0,542.9462,545.5982,540.9204,545.5982,27668.0
2022-02-01 13:00:00,557.53,558.83,556.08,557.43,26181.0,545.608,546.8802,544.189,545.5101,26181.0
2022-02-01 13:30:00,557.24,558.41,554.5,558.38,48354.0,545.3242,546.4692,542.6428,546.4398,48354.0
2022-02-01 14:00:00,558.34,559.52,557.72,558.22,85152.0,546.4007,547.5555,545.7939,546.2833,85152.0
2022-02-01 14:30:00,558.26,559.05,555.23,556.12,34106.0,546.3224,547.0955,543.3572,544.2282,34106.0
2022-02-01 15:00:00,555.9,558.89,555.74,558.87,48125.0,544.0129,546.9389,543.8563,546.9194,48125.0
2022-02-01 15:30:00,558.84,561.85,558.13,560.83,122030.0,546.89,549.8356,546.1952,548.8374,122030.0
2022-02-02 09:30:00,562.5,564.25,557.05,560.69,71934.0,550.4717,552.1843,545.1383,548.7004,71934.0
2022-02-02 10:00:00,561.24,564.87,555.82,558.61,39737.0,549.2387,552.7911,543.9346,546.6649,39737.0
2022-02-02 10:30:00,558.8,559.74,556.62,559.55,33430.0,546.8509,547.7708,544.7175,547.5848,33430.0
2022-02-02 11:00:00,559.67,559.88,554.84,556.25,34039.0,547.7022,547.9078,542.9755,544.3554,34039.0
2022-02-02 11:30:00,556.16,558.08,554.4,558.03,55969.0,544.2673,546.1462,542.5449,546.0973,55969.0
2022-02-02 12:00:00,558.04,559.29,556.36,556.43,29281.0,546.1071,547.3304,544.463,544.5315,29281.0
2022-02-02 12:30:00,556.3,560.94,555.82,560.94,12574.0,544.4043,548.9451,543.9346,548.9451,12574.0
2022-02-02 13:00:00,561.24,561.33,557.99,558.41,13068.0,549.2387,549.3268,546.0582,546.4692,13068.0
2022-02-02 13:30:00,558.16,559.53,557.03,557.47,23105.0,546.2245,547.5652,545.1187,545.5493,23105.0
2022-02-02 14:00:00,557.96,559.57,555.58,557.77,18898.0,546.0288,547.6044,543.6997,545.8429,18898.0
2022-02-02 14:30:00,558.29,561.71,557.39,560.91,22936.0,546.3518,549.6986,545.471,548.9157,22936.0
2022-02-02 15:00:00,560.66,562.15,559.43,561.1,28106.0,548.6711,550.1292,547.4674,549.1017,28106.0
2022-02-02 15:30:00,561.37,563.47,560.2,562.3,91000.0,549.3659,551.421,548.2209,550.276,91000.0
2022-02-03 09:30:00,544.85,552.77,541.08,545.42,105383.0,533.1992,540.9498,529.5098,533.757,105383.0
2022-02-03 10:00:00,545.5,550.66,543.72,548.53,67469.0,533.8353,538.8849,532.0933,536.8005,67469.0
2022-02-03 10:30:00,549.17,549.34,542.0,543.1,38309.0,537.4268,537.5931,530.4101,531.4866,38309.0
2022-02-03 11:00:00,543.42,548.51,542.0,543.29,29049.0,531.7997,536.7809,530.4101,531.6725,29049.0
2022-02-03 11:30:00,543.51,544.96,542.33,542.58,27881.0,531.8878,533.3068,530.733,530.9777,27881.0
2022-02-03 12:00:00,542.75,544.5,540.92,543.7,23735.0,531.1441,532.8566,529.3532,532.0737,23735.0
2022-02-03 12:30:00,544.14,544.6,542.7,542.92,19203.0,532.5043,532.9545,531.0951,531.3104,19203.0
2022-02-03 13:00:00,543.14,545.1,542.4,543.35,15334.0,531.5257,533.4438,530.8015,531.7312,15334.0
2022-02-03 13:30:00,543.55,544.52,541.71,541.82,12988.0,531.927,532.8762,530.1263,530.2339,12988.0
2022-02-03 14:00:00,541.69,543.45,541.14,541.37,28746.0,530.1067,531.8291,529.5685,529.7936,28746.0
2022-02-03 14:30:00,541.23,541.35,538.41,539.05,32389.0,529.6566,529.774,526.8969,527.5232,32389.0
2022-02-03 15:00:00,539.2,541.94,539.08,539.92,22575.0,527.67,530.3514,527.5525,528.3746,22575.0
2022-02-03 15:30:00,540.09,540.12,533.58,535.59,132381.0,528.5409,528.5703,522.1701,524.1372,132381.0
2022-02-04 09:30:00,530.44,541.37,530.29,539.1,65124.0,519.0973,529.7936,518.9505,527.5721,65124.0
2022-02-04 10:00:00,539.33,545.89,538.99,541.09,57220.0,527.7972,534.2169,527.4645,529.5196,57220.0
2022-02-04 10:30:00,541.43,543.76,539.41,540.35,38541.0,529.8523,532.1325,527.8755,528.7954,38541.0
2022-02-04 11:00:00,540.54,544.29,539.01,543.76,47359.0,528.9813,532.6511,527.484,532.1325,47359.0
2022-02-04 11:30:00,543.93,546.99,543.13,545.65,47572.0,532.2988,535.2934,531.5159,533.982,47572.0
2022-02-04 12:00:00,544.72,545.73,543.55,544.42,21809.0,533.0719,534.0603,531.927,532.7783,21809.0
2022-02-04 12:30:00,544.71,545.32,542.69,543.25,30009.0,533.0621,533.6591,531.0853,531.6334,30009.0
2022-02-04 13:00:00,543.64,546.27,543.1,545.6,53214.0,532.015,534.5888,531.4866,533.9331,53214.0
2022-02-04 13:30:00,545.85,547.0,545.09,545.89,44679.0,534.1778,535.3032,533.434,534.2169,44679.0
2022-02-04 14:00:00,546.39,546.61,538.0,545.0,91998.0,534.7062,534.9215,526.4956,533.3459,91998.0
2022-02-04 14:30:00,544.89,547.74,544.89,546.5,28641.0,533.2383,536.0274,533.2383,534.8139,28641.0
2022-02-04 15:00:00,546.99,550.28,546.99,547.88,36614.0,535.2934,538.513,535.2934,536.1644,36614.0
2022-02-04 15:30:00,548.09,548.97,543.77,544.03,122291.0,536.3699,537.2311,532.1422,532.3967,122291.0
2022-02-07 09:30:00,544.25,555.9,542.5,553.03,55744.0,532.612,544.0129,530.8994,541.2042,55744.0
2022-02-07 10:00:00,553.27,555.56,551.87,554.13,47790.0,541.4391,543.6801,540.069,542.2807,47790.0
2022-02-07 10:30:00,553.33,555.47,551.09,552.32,25842.0,541.4978,543.5921,539.3057,540.5094,25842.0
2022-02-07 11:00:00,552.11,553.19,547.52,548.68,28143.0,540.3039,541.3608,535.8121,536.9473,28143.0
2022-02-07 11:30:00,548.67,548.88,542.99,544.72,29001.0,536.9375,537.143,531.3789,533.0719,29001.0
2022-02-07 12:00:00,544.58,546.67,543.72,545.11,17948.0,532.9349,534.9802,532.0933,533.4536,17948.0
2022-02-07 12:30:00,544.59,546.27,543.52,545.4,12803.0,532.9447,534.5888,531.8976,533.7374,12803.0
2022-02-07 13:00:00,545.13,548.93,545.02,548.67,27815.0,533.4732,537.1919,533.3655,536.9375,27815.0
2022-02-07 13:30:00,548.7,549.92,547.79,549.51,16637.0,536.9668,538.1607,536.0763,537.7595,16637.0
2022-02-07 14:00:00,549.52,550.15,547.71,549.32,25131.0,537.7693,538.3858,535.998,537.5736,25131.0
2022-02-07 14:30:00,549.46,550.04,547.89,548.1,23692.0,537.7106,538.2782,536.1741,536.3797,23692.0
2022-02-07 15:00:00,547.91,550.79,547.34,547.51,36089.0,536.1937,539.0121,535.6359,535.8023,36089.0
2022-02-07 15:30:00,547.72,548.97,543.25,545.28,137850.0,536.0078,537.2311,531.6334,533.62,137850.0
2022-02-08 09:30:00,539.28,545.59,538.53,539.02,46747.0,527.7483,533.9233,527.0143,527.4938,46747.0
2022-02-08 10:00:00,538.94,544.49,538.41,541.65,33527.0,527.4155,532.8469,526.8969,530.0676,33527.0
2022-02-08 10:30:00,541.35,547.2,541.31,546.4,16800.0,529.774,535.4989,529.7349,534.716,16800.0
2022-02-08 11:00:00,546.72,550.51,546.53,549.68,17732.0,535.0292,538.7381,534.8432,537.9259,17732.0
2022-02-08 11:30:00,549.06,551.52,548.97,550.9,19320.0,537.3191,539.7265,537.2311,539.1198,19320.0
2022-02-08 12:00:00,550.76,551.48,549.79,550.74,12463.0,538.9828,539.6874,538.0335,538.9632,12463.0
2022-02-08 12:30:00,551.3,554.17,551.22,552.57,17511.0,539.5112,542.3199,539.4329,540.7541,17511.0
2022-02-08 13:00:00,552.35,552.88,550.8,551.52,21878.0,540.5388,541.0574,539.0219,539.7265,21878.0
2022-02-08 13:30:00,551.26,552.11,549.97,551.54,16926.0,539.4721,540.3039,538.2097,539.7461,16926.0
2022-02-08 14:00:00,552.05,552.96,549.96,549.96,21564.0,540.2452,541.1357,538.1999,538.1999,21564.0
2022-02-08 14:30:00,549.78,552.74,549.78,551.26,21221.0,538.0237,540.9204,538.0237,539.4721,21221.0
2022-02-08 15:00:00,551.19,553.74,550.16,552.65,23222.0,539.4036,541.8991,538.3956,540.8324,23222.0
2022-02-08 15:30:00,552.78,556.41,552.41,554.11,93717.0,540.9596,544.512,540.5975,542.2611,93717.0
2022-02-09 09:30:00,564.38,573.95,564.38,569.19,95464.0,552.3115,561.6769,552.3115,557.0187,95464.0
2022-02-09 10:00:00,569.29,573.4,567.86,572.44,87801.0,557.1165,561.1387,555.7171,560.1992,87801.0
2022-02-09 10:30:00,572.97,575.17,572.0,574.76,50749.0,560.7178,562.8708,559.7686,562.4696,50749.0
2022-02-09 11:00:00,575.14,576.08,573.94,574.75,41454.0,562.8414,563.7613,561.6671,562.4598,41454.0
2022-02-09 11:30:00,574.76,574.79,572.91,573.29,29709.0,562.4696,562.4989,560.6591,561.031,29709.0
2022-02-09 12:00:00,573.27,576.24,572.89,575.9,35095.0,561.0114,563.9179,560.6396,563.5852,35095.0
2022-02-09 12:30:00,576.04,576.99,574.75,575.4,42032.0,563.7222,564.6519,562.4598,563.0959,42032.0
2022-02-09 13:00:00,575.13,575.76,574.54,575.05,25596.0,562.8317,563.4482,562.2543,562.7534,25596.0
2022-02-09 13:30:00,575.0,575.34,573.0,574.68,18875.0,562.7044,563.0372,560.7472,562.3913,18875.0
2022-02-09 14:00:00,574.62,575.85,574.61,575.71,31534.0,562.3326,563.5363,562.3228,563.3993,31534.0
2022-02-09 14:30:00,575.78,578.07,575.4,575.6,33098.0,563.4678,565.7088,563.0959,563.2916,33098.0
2022-02-09 15:00:00,575.35,577.24,574.05,576.98,33882.0,563.047,564.8965,561.7748,564.6421,33882.0
2022-02-09 15:30:00,577.19,579.96,576.68,579.5,192588.0,564.8476,567.5584,564.3485,567.1082,192588.0
2022-02-10 09:30:00,562.62,569.4,557.5,566.58,93134.0,550.5892,557.2242,545.5787,554.4645,93134.0
2022-02-10 10:00:00,568.26,571.78,567.47,571.28,63530.0,556.1086,559.5533,555.3355,559.064,63530.0
2022-02-10 10:30:00,571.4,575.91,568.78,569.76,34771.0,559.1814,563.595,556.6174,557.5765,34771.0
2022-02-10 11:00:00,569.47,571.75,568.05,571.33,44686.0,557.2927,559.5239,555.9031,559.1129,44686.0
2022-02-10 11:30:00,571.04,572.96,568.08,572.36,32207.0,558.8291,560.7081,555.9324,560.1209,32207.0
2022-02-10 12:00:00,572.35,572.68,570.01,571.99,25303.0,560.1111,560.434,557.8211,559.7588,25303.0
2022-02-10 12:30:00,571.95,572.5,565.05,569.09,29732.0,559.7197,560.2579,552.9672,556.9208,29732.0
2022-02-10 13:00:00,568.84,569.76,563.84,563.84,17225.0,556.6762,557.5765,551.7831,551.7831,17225.0
2022-02-10 13:30:00,563.87,564.12,561.36,563.6,30367.0,551.8124,552.0571,549.3561,551.5482,30367.0
2022-02-10 14:00:00,564.03,564.03,557.56,560.5,39018.0,551.969,551.969,545.6374,548.5145,39018.0
2022-02-10 14:30:00,560.53,561.69,556.12,556.63,41353.0,548.5439,549.6791,544.2282,544.7273,41353.0
2022-02-10 15:00:00,557.01,560.25,555.81,558.25,35067.0,545.0991,548.2698,543.9248,546.3126,35067.0
2022-02-10 15:30:00,557.7,559.22,552.33,557.31,138374.0,545.7744,547.2619,540.5192,545.3927,138374.0
2022-02-11 09:30:00,559.8,561.7,553.35,553.84,34375.0,547.8295,549.6888,541.5174,541.9969,34375.0
2022-02-11 10:00:00,555.06,557.47,552.19,553.81,16123.0,543.1908,545.5493,540.3822,541.9676,16123.0
2022-02-11 10:30:00,554.33,555.03,548.92,549.49,21591.0,542.4764,543.1615,537.1821,537.7399,21591.0
2022-02-11 11:00:00,549.38,552.1,545.63,547.76,19266.0,537.6323,540.2941,533.9625,536.0469,19266.0
2022-02-11 11:30:00,547.58,549.5,546.55,549.12,20328.0,535.8708,537.7497,534.8628,537.3778,20328.0
2022-02-11 12:00:00,547.78,550.48,547.7,548.98,17720.0,536.0665,538.7088,535.9882,537.2408,17720.0
2022-02-11 12:30:00,549.01,549.87,546.36,546.81,10717.0,537.2702,538.1118,534.6769,535.1172,10717.0
2022-02-11 13:00:00,546.57,547.93,545.4,545.4,19322.0,534.8824,536.2133,533.7374,533.7374,19322.0
2022-02-11 13:30:00,545.63,545.77,538.48,538.96,33121.0,533.9625,534.0995,526.9654,527.4351,33121.0
2022-02-11 14:00:00,538.64,540.51,535.01,535.48,57112.0,527.1219,528.952,523.5696,524.0295,57112.0
2022-02-11 14:30:00,535.68,538.23,533.6,535.76,45831.0,524.2252,526.7207,522.1897,524.3035,45831.0
2022-02-11 15:00:00,536.2,539.26,535.35,536.56,26051.0,524.7341,527.7287,523.9023,525.0864,26051.0
2022-02-11 15:30:00,536.16,539.0,532.67,535.36,116759.0,524.695,527.4742,521.2796,523.9121,116759.0
2022-02-14 09:30:00,535.69,537.9,531.55,534.57,38435.0,524.235,526.3978,520.1836,523.139,38435.0
2022-02-14 10:00:00,535.22,536.5,532.14,534.75,34050.0,523.7751,525.0277,520.7609,523.3151,34050.0
2022-02-14 10:30:00,535.12,537.93,532.03,535.51,24383.0,523.6772,526.4271,520.6533,524.0589,24383.0
2022-02-14 11:00:00,535.71,538.32,533.95,537.68,17085.0,524.2546,526.8088,522.5322,526.1825,17085.0
2022-02-14 11:30:00,537.82,538.28,533.21,534.07,34553.0,526.3195,526.7696,521.8081,522.6497,34553.0
2022-02-14 12:00:00,533.8,534.65,532.23,533.69,23573.0,522.3854,523.2173,520.849,522.2778,23573.0
2022-02-14 12:30:00,534.2,535.47,533.6,534.4,10812.0,522.7769,524.0197,522.1897,522.9726,10812.0
2022-02-14 13:00:00,534.07,534.73,532.85,533.0,13931.0,522.6497,523.2956,521.4558,521.6026,13931.0
2022-02-14 13:30:00,532.96,532.98,526.71,526.72,18849.0,521.5634,521.583,515.4471,515.4568,18849.0
2022-02-14 14:00:00,526.0,529.3,524.15,528.21,33891.0,514.7522,517.9817,512.9418,516.915,33891.0
2022-02-14 14:30:00,528.63,529.46,525.63,528.42,23151.0,517.326,518.1382,514.3901,517.1205,23151.0
2022-02-14 15:00:00,528.52,529.14,525.65,528.4,23752.0,517.2183,517.8251,514.4097,517.1009,23752.0
2022-02-14 15:30:00,528.12,530.11,526.21,529.1,120923.0,516.8269,518.7743,514.9577,517.7859,120923.0
2022-02-15 09:30:00,535.13,539.34,528.19,530.0,161778.0,523.687,527.807,516.8954,518.6667,161778.0
2022-02-15 10:00:00,529.94,530.4,522.02,525.36,121788.0,518.608,519.0581,510.8573,514.1259,121788.0
2022-02-15 10:30:00,525.08,527.52,524.22,524.91,96604.0,513.8519,516.2397,513.0103,513.6855,96604.0
2022-02-15 11:00:00,525.09,526.56,523.71,524.28,60300.0,513.8617,515.3003,512.5112,513.069,60300.0
2022-02-15 11:30:00,524.31,525.38,523.97,524.59,58207.0,513.0984,514.1455,512.7656,513.3724,58207.0
2022-02-15 12:00:00,524.63,524.98,518.79,519.05,57800.0,513.4115,513.754,507.6964,507.9509,57800.0
2022-02-15 12:30:00,519.05,519.67,515.76,518.72,75450.0,507.9509,508.5576,504.7312,507.6279,75450.0
2022-02-15 13:00:00,518.52,522.44,518.49,522.3,27141.0,507.4322,511.2684,507.4028,511.1314,27141.0
2022-02-15 13:30:00,522.45,524.76,522.25,524.57,34952.0,511.2781,513.5388,511.0824,513.3528,34952.0
2022-02-15 14:00:00,524.71,525.36,523.75,524.5,59688.0,513.4898,514.1259,512.5503,513.2843,59688.0
2022-02-15 14:30:00,524.62,527.06,522.94,526.49,82000.0,513.4017,515.7896,511.7577,515.2318,82000.0
2022-02-15 15:00:00,526.63,527.76,526.38,526.96,49547.0,515.3688,516.4746,515.1241,515.6917,49547.0
2022-02-15 15:30:00,526.78,529.49,524.66,527.76,223272.0,515.5156,518.1676,513.4409,516.4746,223272.0
2022-02-16 09:30:00,525.61,526.02,514.45,515.54,40774.0,514.3706,514.7718,503.4492,504.5159,40774.0
2022-02-16 10:00:00,515.24,516.11,511.7,513.43,46987.0,504.2223,505.0737,500.758,502.451,46987.0
2022-02-16 10:30:00,512.5,519.98,512.39,519.12,75682.0,501.5409,508.861,501.4333,508.0194,75682.0
2022-02-16 11:00:00,519.2,522.63,519.03,520.64,30493.0,508.0976,511.4543,507.9313,509.5069,30493.0
2022-02-16 11:30:00,520.62,523.64,519.66,523.38,30535.0,509.4873,512.4427,508.5478,512.1883,30535.0
2022-02-16 12:00:00,523.63,524.84,523.45,523.99,26786.0,512.4329,513.617,512.2568,512.7852,26786.0
2022-02-16 12:30:00,523.94,523.94,521.36,522.22,14921.0,512.7363,512.7363,510.2115,511.0531,14921.0
2022-02-16 13:00:00,522.48,523.92,521.69,523.04,17995.0,511.3075,512.7167,510.5344,511.8555,17995.0
2022-02-16 13:30:00,522.88,522.88,520.88,521.25,30223.0,511.699,511.699,509.7417,510.1038,30223.0
2022-02-16 14:00:00,522.15,527.95,521.21,527.71,37106.0,510.9846,516.6605,510.0647,516.4257,37106.0
2022-02-16 14:30:00,527.81,529.12,526.25,527.38,29526.0,516.5235,517.8055,514.9969,516.1027,29526.0
2022-02-16 15:00:00,527.99,530.35,527.9,530.27,21489.0,516.6997,519.0092,516.6116,518.9309,21489.0
2022-02-16 15:30:00,530.27,530.43,527.54,528.57,109957.0,518.9309,519.0875,516.2593,517.2673,109957.0
2022-02-17 09:30:00,523.28,525.9,518.23,519.23,43158.0,512.0904,514.6544,507.1484,508.127,43158.0
2022-02-17 10:00:00,519.31,519.59,514.35,514.53,65539.0,508.2053,508.4793,503.3514,503.5275,65539.0
2022-02-17 10:30:00,514.37,515.44,513.51,514.7,44487.0,503.3709,504.418,502.5293,503.6939,44487.0
2022-02-17 11:00:00,514.81,515.47,513.78,514.81,39102.0,503.8015,504.4474,502.7935,503.8015,39102.0
2022-02-17 11:30:00,514.58,516.11,512.43,512.73,35780.0,503.5764,505.0737,501.4724,501.766,35780.0
2022-02-17 12:00:00,512.94,512.94,508.7,509.47,85054.0,501.9715,501.9715,497.8222,498.5757,85054.0
2022-02-17 12:30:00,509.43,510.83,509.12,509.32,29863.0,498.5366,499.9066,498.2332,498.4289,29863.0
2022-02-17 13:00:00,509.25,509.55,504.36,506.21,77114.0,498.3604,498.654,493.575,495.3854,77114.0
2022-02-17 13:30:00,506.56,507.1,504.95,505.11,37434.0,495.7279,496.2564,494.1524,494.3089,37434.0
2022-02-17 14:00:00,504.8,504.88,502.67,503.12,64888.0,494.0056,494.0839,491.9211,492.3615,64888.0
2022-02-17 14:30:00,502.7,503.04,500.32,500.43,87795.0,491.9505,492.2832,489.6214,489.729,87795.0
2022-02-17 15:00:00,500.47,500.91,497.61,497.81,119660.0,489.7682,490.1987,486.9693,487.165,119660.0
2022-02-17 15:30:00,497.61,499.0,494.72,496.06,291980.0,486.9693,488.3296,484.1411,485.4525,291980.0
2022-02-18 09:30:00,499.11,499.11,490.57,496.31,172295.0,488.4372,488.4372,480.0799,485.6971,172295.0
2022-02-18 10:00:00,496.12,496.96,492.74,493.42,46682.0,485.5112,486.3332,482.2035,482.8689,46682.0
2022-02-18 10:30:00,493.29,493.29,490.2,490.65,48171.0,482.7417,482.7417,479.7178,480.1581,48171.0
2022-02-18 11:00:00,490.5,491.23,488.31,490.22,54881.0,480.0114,480.7257,477.8682,479.7373,54881.0
2022-02-18 11:30:00,489.91,492.57,488.34,489.01,37228.0,479.434,482.0371,477.8975,478.5532,37228.0
2022-02-18 12:00:00,489.21,491.63,487.9,488.97,37279.0,478.7489,481.1172,477.4669,478.5141,37279.0
2022-02-18 12:30:00,488.89,489.59,485.71,485.71,42873.0,478.4358,479.1208,475.3238,475.3238,42873.0
2022-02-18 13:00:00,485.56,486.37,484.6,484.96,47132.0,475.177,475.9697,474.2375,474.5898,47132.0
2022-02-18 13:30:00,484.95,488.11,484.8,487.09,36103.0,474.58,477.6725,474.4332,476.6743,36103.0
2022-02-18 14:00:00,487.22,488.63,486.01,488.47,95003.0,476.8015,478.1813,475.6174,478.0248,95003.0
2022-02-18 14:30:00,488.41,489.59,485.98,487.95,81266.0,477.966,479.1208,475.588,477.5159,81266.0
2022-02-18 15:00:00,488.19,488.76,483.14,483.99,64417.0,477.7507,478.3086,472.8087,473.6406,64417.0
2022-02-18 15:30:00,483.5,485.33,478.75,481.12,333011.0,473.161,474.9519,468.5126,470.8319,333011.0
2022-02-22 09:30:00,479.93,494.37,476.87,489.62,155454.0,469.6674,483.7986,466.6728,479.1502,155454.0
2022-02-22 10:00:00,489.48,493.74,488.89,493.55,72490.0,479.0132,483.1821,478.4358,482.9961,72490.0
2022-02-22 10:30:00,493.37,493.78,486.25,486.25,82693.0,482.82,483.2212,475.8522,475.8522,82693.0
2022-02-22 11:00:00,486.43,487.39,484.07,484.52,89198.0,476.0284,476.9679,473.7188,474.1592,89198.0
2022-02-22 11:30:00,484.8,486.08,482.68,484.15,63163.0,474.4332,475.6859,472.3586,473.7971,63163.0
2022-02-22 12:00:00,484.0,485.6,482.95,483.29,48512.0,473.6503,475.2161,472.6228,472.9555,48512.0
2022-02-22 12:30:00,483.33,483.33,480.87,481.65,52387.0,472.9947,472.9947,470.5873,471.3506,52387.0
2022-02-22 13:00:00,481.94,482.87,480.41,481.03,69058.0,471.6344,472.5445,470.1371,470.7439,69058.0
2022-02-22 13:30:00,481.01,481.82,478.68,478.86,55342.0,470.7243,471.517,468.4441,468.6203,55342.0
2022-02-22 14:00:00,479.11,481.39,477.03,480.18,53764.0,468.8649,471.0962,466.8294,469.912,53764.0
2022-02-22 14:30:00,480.0,486.28,478.65,484.85,96680.0,469.7359,475.8816,468.4147,474.4822,96680.0
2022-02-22 15:00:00,485.02,490.13,485.02,488.73,78930.0,474.6485,479.6493,474.6485,478.2792,78930.0
2022-02-22 15:30:00,488.26,488.26,480.71,483.25,180039.0,477.8193,477.8193,470.4307,472.9164,180039.0
2022-02-23 09:30:00,491.91,491.91,484.96,485.6,71224.0,481.3912,481.3912,474.5898,475.2161,71224.0
2022-02-23 10:00:00,485.51,486.25,481.18,481.67,31677.0,475.1281,475.8522,470.8906,471.3702,31677.0
2022-02-23 10:30:00,481.5,482.82,479.01,479.9,54197.0,471.2038,472.4956,468.767,469.638,54197.0
2022-02-23 11:00:00,480.02,480.76,478.06,479.91,49394.0,469.7555,470.4796,467.8374,469.6478,49394.0
2022-02-23 11:30:00,480.04,483.27,479.59,482.48,66470.0,469.775,472.936,469.3346,472.1628,66470.0
2022-02-23 12:00:00,482.5,484.45,481.98,483.58,35687.0,472.1824,474.0907,471.6735,473.2393,35687.0
2022-02-23 12:30:00,483.69,484.02,480.28,480.73,33357.0,473.347,473.6699,470.0099,470.4503,33357.0
2022-02-23 13:00:00,480.73,480.79,475.52,475.66,69632.0,470.4503,470.509,465.3517,465.4887,69632.0
2022-02-23 13:30:00,475.78,476.61,474.21,475.06,73575.0,465.6061,466.4184,464.0697,464.9015,73575.0
2022-02-23 14:00:00,475.06,476.07,472.34,472.65,59202.0,464.9015,465.8899,462.2397,462.543,59202.0
2022-02-23 14:30:00,473.0,473.0,470.53,472.1,85017.0,462.8856,462.8856,460.4684,462.0048,85017.0
2022-02-23 15:00:00,472.38,472.59,468.79,470.91,60832.0,462.2788,462.4843,458.7656,460.8403,60832.0
2022-02-23 15:30:00,470.56,471.61,465.55,467.01,221647.0,460.4977,461.5253,455.5949,457.0237,221647.0
2022-02-24 09:30:00,457.99,469.18,450.26,465.59,156074.0,448.1965,459.1473,440.6318,455.634,156074.0
2022-02-24 10:00:00,465.77,474.33,464.26,471.71,140197.0,455.8102,464.1871,454.3325,461.6231,140197.0
2022-02-24 10:30:00,471.1,478.27,469.36,477.54,86633.0,461.0262,468.0429,459.3234,467.3285,86633.0
2022-02-24 11:00:00,477.63,484.17,477.0,481.02,120202.0,467.4166,473.8167,466.8,470.7341,120202.0
2022-02-24 11:30:00,481.03,484.43,479.49,483.3,63838.0,470.7439,474.0712,469.2368,472.9653,63838.0
2022-02-24 12:00:00,483.62,484.14,473.05,475.86,49748.0,473.2785,473.7874,462.9345,465.6844,49748.0
2022-02-24 12:30:00,475.73,479.34,474.51,475.22,32840.0,465.5572,469.09,464.3633,465.0581,32840.0
2022-02-24 13:00:00,475.24,479.11,474.88,477.53,87201.0,465.0777,468.8649,464.7254,467.3187,87201.0
2022-02-24 13:30:00,477.82,486.68,477.82,483.25,59964.0,467.6025,476.273,467.6025,472.9164,59964.0
2022-02-24 14:00:00,483.05,485.42,480.71,485.11,40571.0,472.7207,475.04,470.4307,474.7366,40571.0
2022-02-24 14:30:00,485.1,490.45,485.1,489.66,65385.0,474.7268,479.9624,474.7268,479.1893,65385.0
2022-02-24 15:00:00,489.82,492.1,488.39,489.77,75770.0,479.3459,481.5771,477.9465,479.297,75770.0
2022-02-24 15:30:00,489.89,498.3,489.89,496.62,290637.0,479.4144,487.6446,479.4144,486.0005,290637.0
2022-02-25 09:30:00,489.03,489.03,476.36,479.87,396262.0,478.5728,478.5728,466.1737,469.6087,396262.0
2022-02-25 10:00:00,479.25,479.94,474.61,478.78,105047.0,469.0019,469.6772,464.4611,468.542,105047.0
2022-02-25 10:30:00,478.7,482.26,475.78,480.89,93723.0,468.4637,471.9476,465.6061,470.6068,93723.0
2022-02-25 11:00:00,480.84,485.56,478.53,485.53,88591.0,470.5579,475.177,468.2973,475.1476,88591.0
2022-02-25 11:30:00,485.97,492.13,484.29,490.69,98428.0,475.5782,481.6065,473.9341,480.1973,98428.0
2022-02-25 12:00:00,490.45,490.63,484.1,485.97,77790.0,479.9624,480.1386,473.7482,475.5782,77790.0
2022-02-25 12:30:00,486.26,489.12,482.62,483.97,83035.0,475.862,478.6609,472.2999,473.621,83035.0
2022-02-25 13:00:00,484.28,485.86,483.52,485.74,56629.0,473.9244,475.4706,473.1806,475.3531,56629.0
2022-02-25 13:30:00,485.85,486.89,483.94,485.78,57266.0,475.4608,476.4785,473.5916,475.3923,57266.0
2022-02-25 14:00:00,485.5,487.5,484.28,486.82,54485.0,475.1183,477.0755,473.9244,476.41,54485.0
2022-02-25 14:30:00,487.0,487.44,483.53,485.25,49854.0,476.5862,477.0168,473.1904,474.8736,49854.0
2022-02-25 15:00:00,484.98,488.44,484.44,487.74,76016.0,474.6094,477.9954,474.0809,477.3104,76016.0
2022-02-25 15:30:00,487.84,488.44,485.35,486.81,262867.0,477.4082,477.9954,474.9715,476.4003,262867.0
2022-02-28 09:30:00,478.84,484.46,474.3,476.65,95223.0,468.6007,474.1005,464.1578,466.4575,95223.0
2022-02-28 10:00:00,476.71,477.21,470.39,473.23,86181.0,466.5162,467.0055,460.3314,463.1106,86181.0
2022-02-28 10:30:00,473.22,477.0,473.22,476.35,51135.0,463.1009,466.8,463.1009,466.1639,51135.0
2022-02-28 11:00:00,476.1,479.99,475.61,479.74,55637.0,465.9193,469.7261,465.4398,469.4814,55637.0
2022-02-28 11:30:00,479.88,480.4,476.74,478.45,46319.0,469.6184,470.1273,466.5456,468.219,46319.0
2022-02-28 12:00:00,478.55,478.98,470.82,472.13,72371.0,468.3169,468.7377,460.7522,462.0342,72371.0
2022-02-28 12:30:00,471.9,472.49,467.88,468.89,48363.0,461.8091,462.3865,457.875,458.8635,48363.0
2022-02-28 13:00:00,468.82,471.43,467.2,468.56,48020.0,458.7949,461.3491,457.2096,458.5405,48020.0
2022-02-28 13:30:00,468.27,470.16,467.67,467.78,49462.0,458.2567,460.1063,457.6695,457.7772,49462.0
2022-02-28 14:00:00,467.73,467.73,463.39,464.45,98071.0,457.7283,457.7283,453.4811,454.5184,98071.0
2022-02-28 14:30:00,464.41,470.84,463.8,470.23,116935.0,454.4793,460.7718,453.8823,460.1748,116935.0
2022-02-28 15:00:00,470.14,470.42,466.72,469.15,68182.0,460.0867,460.3607,456.7399,459.1179,68182.0
2022-02-28 15:30:00,468.91,474.75,465.92,474.45,271218.0,458.883,464.5981,455.957,464.3046,271218.0
2022-03-01 09:30:00,475.6,476.13,469.11,469.84,94584.0,465.43,465.9486,459.0787,459.7931,94584.0
2022-03-01 10:00:00,469.58,482.83,468.98,482.83,142998.0,459.5387,472.5054,458.9515,472.5054,142998.0
2022-03-01 10:30:00,482.93,484.56,477.87,479.59,150310.0,472.6032,474.1984,467.6514,469.3346,150310.0
2022-03-01 11:00:00,480.02,480.02,475.8,476.18,57410.0,469.7555,469.7555,465.6257,465.9976,57410.0
2022-03-01 11:30:00,476.07,476.14,472.98,473.56,47238.0,465.8899,465.9584,462.866,463.4336,47238.0
2022-03-01 12:00:00,473.52,475.7,472.42,474.58,48035.0,463.3944,465.5278,462.318,464.4318,48035.0
2022-03-01 12:30:00,474.53,477.16,474.02,476.52,41848.0,464.3828,466.9566,463.8838,466.3303,41848.0
2022-03-01 13:00:00,476.3,477.6,471.95,471.95,38411.0,466.115,467.3872,461.858,461.858,38411.0
2022-03-01 13:30:00,472.14,474.06,472.13,473.35,26248.0,462.044,463.9229,462.0342,463.2281,26248.0
2022-03-01 14:00:00,473.6,473.74,471.0,472.7,28703.0,463.4727,463.6097,460.9283,462.592,28703.0
2022-03-01 14:30:00,473.12,475.86,471.72,471.94,59736.0,463.003,465.6844,461.6329,461.8482,59736.0
2022-03-01 15:00:00,471.66,475.33,469.4,469.67,54515.0,461.5742,465.1657,459.3625,459.6268,54515.0
2022-03-01 15:30:00,469.12,469.94,465.85,468.9,234503.0,459.0885,459.891,455.8885,458.8732,234503.0
2022-03-02 09:30:00,472.11,478.03,468.0,475.5,150288.0,462.0146,467.808,457.9925,465.3321,150288.0
2022-03-02 10:00:00,475.96,477.18,470.31,476.45,147930.0,465.7823,466.9762,460.2531,466.2618,147930.0
2022-03-02 10:30:00,477.04,478.75,472.96,473.95,69922.0,466.8392,468.5126,462.8464,463.8153,69922.0
2022-03-02 11:00:00,473.68,484.0,472.86,482.84,70273.0,463.551,473.6503,462.7486,472.5152,70273.0
2022-03-02 11:30:00,483.06,485.91,481.78,482.32,77042.0,472.7304,475.5195,471.4778,472.0063,77042.0
2022-03-02 12:00:00,482.34,485.25,481.74,484.16,49543.0,472.0258,474.8736,471.4387,473.8069,49543.0
2022-03-02 12:30:00,484.25,485.75,482.44,482.8,36117.0,473.895,475.3629,472.1237,472.476,36117.0
2022-03-02 13:00:00,483.17,486.69,482.67,485.33,28940.0,472.8381,476.2828,472.3488,474.9519,28940.0
2022-03-02 13:30:00,485.65,486.11,483.51,484.19,35260.0,475.2651,475.7152,473.1708,473.8363,35260.0
2022-03-02 14:00:00,484.31,487.5,484.14,485.24,40545.0,473.9537,477.0755,473.7874,474.8638,40545.0
2022-03-02 14:30:00,485.33,488.32,484.75,486.59,47764.0,474.9519,477.878,474.3843,476.185,47764.0
2022-03-02 15:00:00,486.73,488.38,485.88,487.41,52984.0,476.322,477.9367,475.4901,476.9874,52984.0
2022-03-02 15:30:00,487.34,489.34,485.51,485.76,233562.0,476.9189,478.8762,475.1281,475.3727,233562.0
2022-03-03 09:30:00,490.15,492.87,482.12,485.92,142828.0,479.6688,482.3307,471.8105,475.5293,142828.0
2022-03-03 10:00:00,486.34,487.65,480.11,481.31,37042.0,475.9403,477.2223,469.8435,471.0179,37042.0
2022-03-03 10:30:00,480.46,482.85,478.43,478.43,32694.0,470.186,472.5249,468.1995,468.1995,32694.0
2022-03-03 11:00:00,478.43,480.77,477.51,479.84,29601.0,468.1995,470.4894,467.2991,469.5793,29601.0
2022-03-03 11:30:00,479.67,482.23,478.98,480.97,33164.0,469.4129,471.9182,468.7377,470.6851,33164.0
2022-03-03 12:00:00,480.77,481.61,475.52,475.76,44693.0,470.4894,471.3115,465.3517,465.5865,44693.0
2022-03-03 12:30:00,475.69,482.99,475.39,478.74,35461.0,465.518,472.6619,465.2245,468.5028,35461.0
2022-03-03 13:00:00,478.87,482.1,478.06,481.1,54864.0,468.63,471.791,467.8374,470.8124,54864.0
2022-03-03 13:30:00,480.89,480.89,477.29,477.43,31575.0,470.6068,470.6068,467.0838,467.2208,31575.0
2022-03-03 14:00:00,477.36,478.77,476.36,478.16,28809.0,467.1523,468.5322,466.1737,467.9352,28809.0
2022-03-03 14:30:00,478.35,478.35,474.01,474.66,18526.0,468.1212,468.1212,463.874,464.5101,18526.0
2022-03-03 15:00:00,474.21,474.39,471.28,472.72,58252.0,464.0697,464.2458,461.2023,462.6116,58252.0
2022-03-03 15:30:00,472.39,473.08,468.98,472.82,140441.0,462.2886,462.9639,458.9515,462.7094,140441.0
2022-03-04 09:30:00,470.81,474.63,465.96,470.56,116403.0,460.7424,464.4807,455.9961,460.4977,116403.0
2022-03-04 10:00:00,470.56,471.53,465.28,466.61,62004.0,460.4977,461.447,455.3306,456.6322,62004.0
2022-03-04 10:30:00,466.25,469.31,464.6,464.88,37038.0,456.2799,459.2745,454.6652,454.9392,37038.0
2022-03-04 11:00:00,464.5,465.35,462.43,464.78,37838.0,454.5673,455.3991,452.5416,454.8413,37838.0
2022-03-04 11:30:00,464.42,466.18,463.53,464.45,37096.0,454.489,456.2114,453.6181,454.5184,37096.0
2022-03-04 12:00:00,464.46,468.64,464.15,467.6,53468.0,454.5282,458.6188,454.2248,457.601,53468.0
2022-03-04 12:30:00,467.19,467.47,463.87,466.24,90228.0,457.1998,457.4738,453.9508,456.2701,90228.0
2022-03-04 13:00:00,466.7,468.89,465.2,465.35,42797.0,456.7203,458.8635,455.2524,455.3991,42797.0
2022-03-04 13:30:00,465.53,467.02,462.84,462.84,66113.0,455.5753,457.0334,452.9428,452.9428,66113.0
2022-03-04 14:00:00,463.13,463.99,461.09,462.96,34358.0,453.2266,454.0682,451.2302,453.0603,34358.0
2022-03-04 14:30:00,463.02,463.7,460.96,461.18,34882.0,453.119,453.7844,451.103,451.3183,34882.0
2022-03-04 15:00:00,461.05,464.88,461.05,463.66,43269.0,451.1911,454.9392,451.1911,453.7453,43269.0
2022-03-04 15:30:00,463.68,465.79,461.94,465.04,124911.0,453.7649,455.8297,452.0621,455.0958,124911.0
2022-03-07 09:30:00,464.22,466.74,457.47,457.47,80779.0,454.2933,456.7594,447.6877,447.6877,80779.0
2022-03-07 10:00:00,457.15,457.64,452.12,453.1,61939.0,447.3745,447.854,442.4521,443.4111,61939.0
2022-03-07 10:30:00,452.53,455.32,451.38,452.87,39963.0,442.8533,445.5836,441.7279,443.186,39963.0
2022-03-07 11:00:00,452.75,456.41,452.53,456.13,43238.0,443.0686,446.6503,442.8533,446.3763,43238.0
2022-03-07 11:30:00,456.12,457.54,453.74,453.97,45869.0,446.3665,447.7562,444.0374,444.2625,45869.0
2022-03-07 12:00:00,453.97,454.57,452.17,454.55,38369.0,444.2625,444.8497,442.501,444.8301,38369.0
2022-03-07 12:30:00,454.18,456.08,453.01,453.1,32291.0,444.468,446.3274,443.323,443.4111,32291.0
2022-03-07 13:00:00,453.1,454.26,450.15,450.56,46593.0,443.4111,444.5463,440.5242,440.9254,46593.0
2022-03-07 13:30:00,450.41,452.35,448.23,448.54,68928.0,440.7786,442.6771,438.6452,438.9486,68928.0
2022-03-07 14:00:00,448.65,449.04,446.34,446.85,83760.0,439.0563,439.4379,436.7957,437.2947,83760.0
2022-03-07 14:30:00,446.64,447.01,442.69,443.33,62232.0,437.0892,437.4513,433.2237,433.85,62232.0
2022-03-07 15:00:00,443.5,443.79,440.91,442.43,106220.0,434.0164,434.3002,431.4818,432.9693,106220.0
2022-03-07 15:30:00,442.36,442.36,436.51,437.43,305396.0,432.9008,432.9008,427.1759,428.0762,305396.0
2022-03-08 09:30:00,438.43,448.28,433.11,443.76,244050.0,429.0548,438.6942,423.8486,434.2708,244050.0
2022-03-08 10:00:00,444.0,446.0,439.94,440.9,182306.0,434.5057,436.4629,430.5325,431.472,182306.0
2022-03-08 10:30:00,440.36,444.67,436.74,443.6,111762.0,430.9435,435.1614,427.4009,434.1142,111762.0
2022-03-08 11:00:00,443.7,444.66,434.41,435.12,100490.0,434.2121,435.1516,425.1208,425.8156,100490.0
2022-03-08 11:30:00,435.17,437.73,432.15,435.97,65061.0,425.8645,428.3698,422.9091,426.6474,65061.0
2022-03-08 12:00:00,436.24,450.78,435.89,448.21,83599.0,426.9116,441.1407,426.5691,438.6257,83599.0
2022-03-08 12:30:00,447.56,454.55,445.78,452.69,120030.0,437.9896,444.8301,436.2476,443.0099,120030.0
2022-03-08 13:00:00,452.88,455.25,448.5,449.03,53489.0,443.1958,445.5151,438.9095,439.4281,53489.0
2022-03-08 13:30:00,449.0,449.02,443.48,444.14,62471.0,439.3988,439.4183,433.9968,434.6427,62471.0
2022-03-08 14:00:00,443.6,447.55,440.9,446.85,58202.0,434.1142,437.9798,431.472,437.2947,58202.0
2022-03-08 14:30:00,446.87,449.44,444.77,447.6,41736.0,437.3143,439.8294,435.2592,438.0287,41736.0
2022-03-08 15:00:00,447.43,451.11,445.42,445.7,52905.0,437.8623,441.4637,435.8953,436.1693,52905.0
2022-03-08 15:30:00,445.67,445.8,441.66,442.21,180278.0,436.14,436.2672,432.2157,432.754,180278.0
2022-03-09 09:30:00,456.48,458.64,452.0,456.53,111219.0,446.7188,448.8326,442.3346,446.7678,111219.0
2022-03-09 10:00:00,456.55,460.24,455.17,458.28,108094.0,446.7873,450.3984,445.4368,448.4803,108094.0
2022-03-09 10:30:00,458.23,459.66,456.97,458.98,77024.0,448.4314,449.8308,447.1983,449.1654,77024.0
2022-03-09 11:00:00,459.04,459.5,457.0,458.01,64221.0,449.2241,449.6742,447.2277,448.2161,64221.0
2022-03-09 11:30:00,458.12,461.92,457.69,461.51,32343.0,448.3238,452.0425,447.9029,451.6413,32343.0
2022-03-09 12:00:00,461.63,463.34,461.6,462.61,45532.0,451.7587,453.4321,451.7293,452.7177,45532.0
2022-03-09 12:30:00,462.97,467.33,462.97,466.93,39747.0,453.07,457.3368,453.07,456.9454,39747.0
2022-03-09 13:00:00,466.78,468.34,465.64,468.29,54846.0,456.7986,458.3252,455.6829,458.2763,54846.0
2022-03-09 13:30:00,468.38,468.6,465.91,468.01,92405.0,458.3644,458.5797,455.9472,458.0023,92405.0
2022-03-09 14:00:00,467.92,469.96,467.07,468.0,89947.0,457.9142,459.9106,457.0824,457.9925,89947.0
2022-03-09 14:30:00,468.08,468.37,466.27,466.53,37365.0,458.0708,458.3546,456.2995,456.5539,37365.0
2022-03-09 15:00:00,466.77,468.4,466.12,468.25,43807.0,456.7888,458.3839,456.1527,458.2371,43807.0
2022-03-09 15:30:00,468.58,469.68,463.51,464.74,172108.0,458.5601,459.6366,453.5985,454.8022,172108.0
2022-03-10 09:30:00,460.15,460.15,451.16,456.94,129668.0,450.3103,450.3103,441.5126,447.169,129668.0
2022-03-10 10:00:00,456.95,456.95,450.42,450.46,42454.0,447.1788,447.1788,440.7884,440.8276,42454.0
2022-03-10 10:30:00,450.32,451.0,445.89,446.59,47121.0,440.6905,441.356,436.3553,437.0403,47121.0
2022-03-10 11:00:00,446.45,446.45,443.37,444.3,87383.0,436.9033,436.9033,433.8892,434.7993,87383.0
2022-03-10 11:30:00,444.48,446.34,443.34,445.91,59329.0,434.9754,436.7957,433.8598,436.3748,59329.0
2022-03-10 12:00:00,445.66,448.37,444.48,447.58,23981.0,436.1302,438.7822,434.9754,438.0091,23981.0
2022-03-10 12:30:00,447.59,447.75,445.04,445.82,18061.0,438.0189,438.1755,435.5235,436.2868,18061.0
2022-03-10 13:00:00,445.91,447.04,445.06,446.2,28666.0,436.3748,437.4807,435.543,436.6586,28666.0
2022-03-10 13:30:00,446.09,449.35,446.05,448.81,26249.0,436.551,439.7413,436.5119,439.2128,26249.0
2022-03-10 14:00:00,448.51,451.95,448.13,451.09,27833.0,438.9192,442.2857,438.5474,441.4441,27833.0
2022-03-10 14:30:00,451.1,452.41,449.87,452.18,39759.0,441.4539,442.7359,440.2502,442.5108,39759.0
2022-03-10 15:00:00,452.38,452.38,450.07,451.27,47670.0,442.7065,442.7065,440.4459,441.6202,47670.0
2022-03-10 15:30:00,451.54,453.12,449.38,452.05,141501.0,441.8845,443.4307,439.7706,442.3836,141501.0
2022-03-11 09:30:00,457.57,461.9,450.44,450.91,84278.0,447.7855,452.0229,440.808,441.2679,84278.0
2022-03-11 10:00:00,450.71,450.92,447.05,448.4,46208.0,441.0722,441.2777,437.4905,438.8116,46208.0
2022-03-11 10:30:00,447.89,450.02,446.16,448.25,41416.0,438.3125,440.397,436.6195,438.6648,41416.0
2022-03-11 11:00:00,448.01,448.01,444.34,444.36,116102.0,438.4299,438.4299,434.8384,434.858,116102.0
2022-03-11 11:30:00,444.35,444.35,441.42,443.53,189818.0,434.8482,434.8482,431.9809,434.0457,189818.0
2022-03-11 12:00:00,443.63,445.44,442.67,443.61,42988.0,434.1436,435.9149,433.2041,434.124,42988.0
2022-03-11 12:30:00,443.3,445.33,442.7,445.17,69417.0,433.8207,435.8072,433.2335,435.6507,69417.0
2022-03-11 13:00:00,445.15,448.59,444.58,448.4,82583.0,435.6311,438.9975,435.0733,438.8116,82583.0
2022-03-11 13:30:00,448.44,449.1,444.16,444.17,63847.0,438.8507,439.4966,434.6623,434.6721,63847.0
2022-03-11 14:00:00,443.83,446.63,443.16,446.58,90204.0,434.3393,437.0795,433.6837,437.0305,90204.0
2022-03-11 14:30:00,446.75,446.75,444.01,444.93,44445.0,437.1969,437.1969,434.5155,435.4158,44445.0
2022-03-11 15:00:00,445.05,445.71,441.47,441.56,99489.0,435.5332,436.1791,432.0298,432.1179,99489.0
2022-03-11 15:30:00,441.37,441.83,438.51,439.44,227557.0,431.9319,432.3821,429.1331,430.0432,227557.0
2022-03-14 09:30:00,439.92,445.28,436.34,442.15,97525.0,430.5129,435.7583,427.0095,432.6952,97525.0
2022-03-14 10:00:00,440.89,443.86,439.03,439.04,42351.0,431.4622,434.3687,429.642,429.6518,42351.0
2022-03-14 10:30:00,438.76,440.43,436.82,438.81,37002.0,429.3777,431.012,427.4792,429.4267,37002.0
2022-03-14 11:00:00,439.03,440.74,433.72,434.62,58997.0,429.642,431.3154,424.4455,425.3263,58997.0
2022-03-14 11:30:00,434.36,435.3,431.86,433.28,39520.0,425.0718,425.9917,422.6253,424.0149,39520.0
2022-03-14 12:00:00,433.46,433.57,431.06,431.07,41773.0,424.1911,424.2987,421.8424,421.8522,41773.0
2022-03-14 12:30:00,431.45,432.1,429.19,429.34,133422.0,422.2241,422.8602,420.0124,420.1592,133422.0
2022-03-14 13:00:00,429.42,429.73,428.37,428.87,48589.0,420.2375,420.5408,419.2099,419.6992,48589.0
2022-03-14 13:30:00,429.0,429.05,425.48,426.89,61587.0,419.8264,419.8754,416.3817,417.7616,61587.0
2022-03-14 14:00:00,426.62,427.78,425.11,425.32,41158.0,417.4973,418.6325,416.0196,416.2251,41158.0
2022-03-14 14:30:00,425.36,426.75,424.47,425.47,83954.0,416.2643,417.6246,415.3933,416.3719,83954.0
2022-03-14 15:00:00,425.34,427.67,425.01,425.72,69221.0,416.2447,418.5249,415.9218,416.6166,69221.0
2022-03-14 15:30:00,425.84,426.28,423.03,424.63,237390.0,416.734,417.1646,413.9841,415.5499,237390.0
2022-03-15 09:30:00,427.8,431.28,425.54,430.19,113362.0,418.6521,422.0577,416.4404,420.991,113362.0
2022-03-15 10:00:00,429.75,430.69,427.01,428.63,52225.0,420.5604,421.4803,417.879,419.4644,52225.0
2022-03-15 10:30:00,428.57,433.99,428.55,431.72,49226.0,419.4056,424.7097,419.3861,422.4883,49226.0
2022-03-15 11:00:00,432.0,435.02,431.61,435.01,45962.0,422.7623,425.7177,422.3806,425.7079,45962.0
2022-03-15 11:30:00,435.14,436.18,433.13,434.19,92088.0,425.8351,426.8529,423.8681,424.9055,92088.0
2022-03-15 12:00:00,434.31,435.34,432.72,434.6,64725.0,425.0229,426.0309,423.4669,425.3067,64725.0
2022-03-15 12:30:00,434.65,435.43,431.99,433.66,32738.0,425.3556,426.1189,422.7525,424.3868,32738.0
2022-03-15 13:00:00,433.84,434.69,430.87,430.95,30671.0,424.5629,425.3948,421.6565,421.7347,30671.0
2022-03-15 13:30:00,430.89,432.64,430.68,432.02,38971.0,421.676,423.3886,421.4705,422.7819,38971.0
2022-03-15 14:00:00,431.88,432.11,429.68,430.72,59658.0,422.6449,422.8699,420.4919,421.5097,59658.0
2022-03-15 14:30:00,430.57,435.06,430.01,434.85,43280.0,421.3629,425.7569,420.8148,425.5513,43280.0
2022-03-15 15:00:00,434.8,440.06,434.65,440.06,72086.0,425.5024,430.6499,425.3556,430.6499,72086.0
2022-03-15 15:30:00,440.12,441.49,438.86,439.49,221621.0,430.7087,432.0494,429.4756,430.0921,221621.0
2022-03-16 09:30:00,445.3,454.49,444.68,450.61,133941.0,435.7779,444.7714,435.1711,440.9743,133941.0
2022-03-16 10:00:00,451.03,454.97,448.15,454.05,127034.0,441.3854,445.2411,438.5669,444.3408,127034.0
2022-03-16 10:30:00,453.89,454.95,448.57,449.38,92234.0,444.1842,445.2215,438.978,439.7706,92234.0
2022-03-16 11:00:00,449.35,450.6,448.0,449.06,77528.0,439.7413,440.9646,438.4202,439.4575,77528.0
2022-03-16 11:30:00,448.91,449.58,447.21,447.91,37311.0,439.3107,439.9664,437.647,438.3321,37311.0
2022-03-16 12:00:00,447.7,451.88,447.64,450.2,38527.0,438.1266,442.2172,438.0679,440.5731,38527.0
2022-03-16 12:30:00,450.3,450.3,445.99,447.78,48855.0,440.671,440.671,436.4531,438.2049,48855.0
2022-03-16 13:00:00,447.53,448.12,444.83,445.06,49566.0,437.9602,438.5376,435.3179,435.543,49566.0
2022-03-16 13:30:00,445.45,448.53,445.26,448.15,39219.0,435.9247,438.9388,435.7387,438.5669,39219.0
2022-03-16 14:00:00,447.71,447.85,439.76,440.5,102316.0,438.1364,438.2734,430.3564,431.0805,102316.0
2022-03-16 14:30:00,440.27,452.19,437.99,451.41,71229.0,430.8554,442.5206,428.6242,441.7572,71229.0
2022-03-16 15:00:00,451.41,454.9,449.24,454.58,59258.0,441.7572,445.1726,439.6336,444.8595,59258.0
2022-03-16 15:30:00,454.58,457.9,453.2,457.9,310688.0,444.8595,448.1085,443.509,448.1085,310688.0
2022-03-17 09:30:00,454.83,468.0,453.23,467.49,157579.0,445.1041,457.9925,443.5383,457.4934,157579.0
2022-03-17 10:00:00,467.53,468.7,461.98,463.26,62972.0,457.5325,458.6775,452.1012,453.3538,62972.0
2022-03-17 10:30:00,463.3,464.29,460.88,462.61,81064.0,453.393,454.3618,451.0247,452.7177,81064.0
2022-03-17 11:00:00,462.28,466.8,460.43,464.86,162084.0,452.3948,456.8181,450.5844,454.9196,162084.0
2022-03-17 11:30:00,464.94,465.33,461.85,463.96,47448.0,454.9979,455.3796,451.974,454.0389,47448.0
2022-03-17 12:00:00,464.0,467.17,462.8,466.74,53806.0,454.078,457.1802,452.9037,456.7594,53806.0
2022-03-17 12:30:00,466.44,468.38,465.02,467.68,62294.0,456.4658,458.3644,455.0762,457.6793,62294.0
2022-03-17 13:00:00,467.59,469.21,465.5,468.96,54665.0,457.5913,459.1766,455.5459,458.932,54665.0
2022-03-17 13:30:00,468.94,471.94,468.11,471.26,88305.0,458.9124,461.8482,458.1001,461.1828,88305.0
2022-03-17 14:00:00,471.22,472.63,470.37,471.54,93019.0,461.1436,462.5235,460.3118,461.4568,93019.0
2022-03-17 14:30:00,471.68,472.8,471.52,472.63,58874.0,461.5938,462.6898,461.4372,462.5235,58874.0
2022-03-17 15:00:00,472.61,473.76,470.98,472.97,84473.0,462.5039,463.6293,460.9088,462.8562,84473.0
2022-03-17 15:30:00,472.95,475.0,472.5,473.75,242531.0,462.8366,464.8428,462.3963,463.6195,242531.0
2022-03-18 09:30:00,475.15,475.69,467.86,472.66,339441.0,464.9896,465.518,457.8555,462.5528,339441.0
2022-03-18 10:00:00,472.68,476.52,472.24,474.07,30015.0,462.5724,466.3303,462.1418,463.9327,30015.0
2022-03-18 10:30:00,474.24,475.83,470.71,475.09,40028.0,464.099,465.655,460.6445,464.9309,40028.0
2022-03-18 11:00:00,474.92,477.75,474.72,477.36,66692.0,464.7645,467.534,464.5688,467.1523,66692.0
2022-03-18 11:30:00,477.7,479.82,477.7,479.81,45963.0,467.4851,469.5597,467.4851,469.5499,45963.0
2022-03-18 12:00:00,479.7,480.95,478.5,480.49,41914.0,469.4423,470.6656,468.268,470.2154,41914.0
2022-03-18 12:30:00,480.67,481.42,479.98,480.53,28919.0,470.3916,471.1255,469.7163,470.2545,28919.0
2022-03-18 13:00:00,480.47,481.69,480.0,481.19,28156.0,470.1958,471.3897,469.7359,470.9004,28156.0
2022-03-18 13:30:00,481.25,483.32,478.57,480.2,100006.0,470.9592,472.9849,468.3365,469.9316,100006.0
2022-03-18 14:00:00,480.32,480.6,478.28,478.6,25784.0,470.049,470.323,468.0527,468.3658,25784.0
2022-03-18 14:30:00,478.81,479.09,477.18,477.93,31840.0,468.5713,468.8453,466.9762,467.7101,31840.0
2022-03-18 15:00:00,478.0,481.67,477.44,481.23,55591.0,467.7786,471.3702,467.2306,470.9396,55591.0
2022-03-18 15:30:00,481.13,482.15,479.61,480.04,207003.0,470.8417,471.8399,469.3542,469.775,207003.0
2022-03-21 09:30:00,474.08,476.5,466.06,466.38,79072.0,463.9425,466.3107,456.094,456.4071,79072.0
2022-03-21 10:00:00,466.51,467.59,464.16,464.27,55567.0,456.5343,457.5913,454.2346,454.3422,55567.0
2022-03-21 10:30:00,464.35,470.88,464.3,470.2,36616.0,454.4205,460.8109,454.3716,460.1454,36616.0
2022-03-21 11:00:00,470.13,474.11,469.42,473.63,34359.0,460.0769,463.9718,459.3821,463.5021,34359.0
2022-03-21 11:30:00,473.62,474.23,471.42,473.56,29296.0,463.4923,464.0893,461.3394,463.4336,29296.0
2022-03-21 12:00:00,473.56,473.83,470.65,471.82,30700.0,463.4336,463.6978,460.5858,461.7308,30700.0
2022-03-21 12:30:00,471.92,471.92,466.81,466.82,46392.0,461.8287,461.8287,456.8279,456.8377,46392.0
2022-03-21 13:00:00,466.82,469.72,463.61,464.86,59469.0,456.8377,459.6757,453.6964,454.9196,59469.0
2022-03-21 13:30:00,464.76,466.2,464.18,465.3,31632.0,454.8218,456.231,454.2542,455.3502,31632.0
2022-03-21 14:00:00,465.29,467.8,463.7,467.62,33911.0,455.3404,457.7968,453.7844,457.6206,33911.0
2022-03-21 14:30:00,467.54,467.75,464.52,464.83,35199.0,457.5423,457.7478,454.5869,454.8903,35199.0
2022-03-21 15:00:00,464.71,467.29,464.2,466.98,41090.0,454.7728,457.2977,454.2737,456.9943,41090.0
2022-03-21 15:30:00,467.24,467.24,463.56,466.55,186959.0,457.2487,457.2487,453.6474,456.5735,186959.0
2022-03-22 09:30:00,466.46,473.33,465.98,471.5,85471.0,456.4854,463.2085,456.0157,461.4176,85471.0
2022-03-22 10:00:00,471.65,474.6,471.65,473.99,66262.0,461.5644,464.4514,461.5644,463.8544,66262.0
2022-03-22 10:30:00,473.95,476.95,473.91,475.41,37225.0,463.8153,466.7511,463.7761,465.244,37225.0
2022-03-22 11:00:00,475.58,478.71,474.99,477.83,37652.0,465.4104,468.4735,464.833,467.6123,37652.0
2022-03-22 11:30:00,478.0,478.19,476.05,476.25,34499.0,467.7786,467.9646,465.8703,466.0661,34499.0
2022-03-22 12:00:00,476.11,477.16,474.05,474.27,32266.0,465.9291,466.9566,463.9131,464.1284,32266.0
2022-03-22 12:30:00,474.39,475.74,473.27,475.31,26382.0,464.2458,465.567,463.1498,465.1462,26382.0
2022-03-22 13:00:00,475.13,476.26,474.49,474.97,28405.0,464.97,466.0759,464.3437,464.8134,28405.0
2022-03-22 13:30:00,474.98,475.99,474.49,475.32,33035.0,464.8232,465.8116,464.3437,465.156,33035.0
2022-03-22 14:00:00,475.17,476.22,474.14,475.25,32794.0,465.0092,466.0367,464.0012,465.0875,32794.0
2022-03-22 14:30:00,475.35,477.41,474.5,477.05,29255.0,465.1853,467.2013,464.3535,466.849,29255.0
2022-03-22 15:00:00,477.08,477.48,475.31,476.08,48276.0,466.8783,467.2698,465.1462,465.8997,48276.0
2022-03-22 15:30:00,476.09,476.96,474.3,476.13,186712.0,465.9095,466.7609,464.1578,465.9486,186712.0
2022-03-23 09:30:00,471.87,471.87,459.75,461.96,107188.0,461.7797,461.7797,449.9189,452.0816,107188.0
2022-03-23 10:00:00,461.0,465.48,460.41,463.95,36692.0,451.1422,455.5264,450.5648,454.0291,36692.0
2022-03-23 10:30:00,464.05,466.03,462.66,465.45,39257.0,454.1269,456.0646,452.7667,455.497,39257.0
2022-03-23 11:00:00,465.27,466.05,462.62,464.89,46836.0,455.3209,456.0842,452.7275,454.949,46836.0
2022-03-23 11:30:00,465.1,468.61,464.37,468.61,31995.0,455.1545,458.5894,454.4401,458.5894,31995.0
2022-03-23 12:00:00,468.75,470.6,467.83,468.66,34972.0,458.7264,460.5369,457.8261,458.6384,34972.0
2022-03-23 12:30:00,468.96,471.98,468.75,471.63,39020.0,458.932,461.8874,458.7264,461.5449,39020.0
2022-03-23 13:00:00,471.18,471.68,465.28,465.48,32391.0,461.1045,461.5938,455.3306,455.5264,32391.0
2022-03-23 13:30:00,465.6,466.9,464.44,465.79,29011.0,455.6438,456.916,454.5086,455.8297,29011.0
2022-03-23 14:00:00,465.76,465.76,462.21,464.04,34388.0,455.8004,455.8004,452.3263,454.1172,34388.0
2022-03-23 14:30:00,463.87,466.26,463.01,464.12,27928.0,453.9508,456.2897,453.1092,454.1955,27928.0
2022-03-23 15:00:00,464.12,464.42,462.31,463.76,56201.0,454.1955,454.489,452.4242,453.8431,56201.0
2022-03-23 15:30:00,463.71,466.4,461.28,461.31,219706.0,453.7942,456.4267,451.4162,451.4455,219706.0
2022-03-24 09:30:00,464.16,467.22,456.18,457.13,87225.0,454.2346,457.2292,446.4252,447.3549,87225.0
2022-03-24 10:00:00,457.1,459.03,453.04,454.47,72660.0,447.3256,449.2143,443.3524,444.7518,72660.0
2022-03-24 10:30:00,454.49,458.35,454.07,457.02,51894.0,444.7714,448.5488,444.3604,447.2473,51894.0
2022-03-24 11:00:00,456.92,459.6,456.5,459.24,33340.0,447.1494,449.7721,446.7384,449.4198,33340.0
2022-03-24 11:30:00,459.34,460.47,458.49,460.03,33868.0,449.5177,450.6235,448.6858,450.1929,33868.0
2022-03-24 12:00:00,460.01,460.71,458.87,459.14,35569.0,450.1733,450.8584,449.0577,449.3219,35569.0
2022-03-24 12:30:00,459.34,460.09,457.98,459.62,43013.0,449.5177,450.2516,448.1867,449.7917,43013.0
2022-03-24 13:00:00,459.6,460.98,458.96,460.97,79116.0,449.7721,451.1226,449.1458,451.1128,79116.0
2022-03-24 13:30:00,461.0,461.25,459.91,460.56,22579.0,451.1422,451.3868,450.0755,450.7116,22579.0
2022-03-24 14:00:00,460.56,461.82,460.2,461.31,23459.0,450.7116,451.9446,450.3593,451.4455,23459.0
2022-03-24 14:30:00,461.18,461.5,460.0,461.41,37713.0,451.3183,451.6315,450.1636,451.5434,37713.0
2022-03-24 15:00:00,461.6,463.21,460.75,463.21,37338.0,451.7293,453.3049,450.8975,453.3049,37338.0
2022-03-24 15:30:00,463.26,465.75,462.06,465.66,151951.0,453.3538,455.7906,452.1795,455.7025,151951.0
2022-03-25 09:30:00,467.52,469.04,460.42,460.99,66732.0,457.5227,459.0102,450.5746,451.1324,66732.0
2022-03-25 10:00:00,461.41,462.13,458.77,461.35,34395.0,451.5434,452.248,448.9599,451.4847,34395.0
2022-03-25 10:30:00,461.41,463.48,460.19,460.89,35921.0,451.5434,453.5691,450.3495,451.0345,35921.0
2022-03-25 11:00:00,461.03,461.14,453.17,453.56,41352.0,451.1715,451.2792,443.4796,443.8613,41352.0
2022-03-25 11:30:00,453.68,454.7,452.82,453.68,17698.0,443.9787,444.9769,443.1371,443.9787,17698.0
2022-03-25 12:00:00,453.13,458.12,452.86,457.51,30880.0,443.4405,448.3238,443.1762,447.7268,30880.0
2022-03-25 12:30:00,457.1,458.01,455.72,456.91,15963.0,447.3256,448.2161,445.9751,447.1396,15963.0
2022-03-25 13:00:00,456.73,459.1,456.29,457.12,21654.0,446.9635,449.2828,446.5329,447.3451,21654.0
2022-03-25 13:30:00,457.37,458.76,457.1,458.69,14839.0,447.5898,448.9501,447.3256,448.8816,14839.0
2022-03-25 14:00:00,458.78,459.24,457.41,458.19,18311.0,448.9696,449.4198,447.6289,448.3923,18311.0
2022-03-25 14:30:00,458.48,458.91,457.12,458.26,19616.0,448.6761,449.0969,447.3451,448.4608,19616.0
2022-03-25 15:00:00,458.41,458.42,453.93,453.94,24759.0,448.6076,448.6173,444.2233,444.2331,24759.0
2022-03-25 15:30:00,453.75,459.53,452.96,459.45,119920.0,444.0472,449.7036,443.2741,449.6253,119920.0
2022-03-28 09:30:00,460.54,469.7,458.2,468.63,138455.0,450.692,459.6561,448.402,458.609,138455.0
2022-03-28 10:00:00,468.56,469.47,463.13,465.39,55462.0,458.5405,459.431,453.2266,455.4383,55462.0
2022-03-28 10:30:00,465.49,466.76,464.09,466.48,25975.0,455.5362,456.779,454.1661,456.505,25975.0
2022-03-28 11:00:00,466.65,466.71,463.15,464.15,26588.0,456.6714,456.7301,453.2462,454.2248,26588.0
2022-03-28 11:30:00,464.2,464.2,460.98,462.26,54058.0,454.2737,454.2737,451.1226,452.3752,54058.0
2022-03-28 12:00:00,462.13,464.13,461.49,463.54,39084.0,452.248,454.2052,451.6217,453.6279,39084.0
2022-03-28 12:30:00,463.33,468.04,463.33,467.89,35653.0,453.4223,458.0316,453.4223,457.8848,35653.0
2022-03-28 13:00:00,467.93,469.52,467.25,469.23,31133.0,457.924,459.48,457.2585,459.1962,31133.0
2022-03-28 13:30:00,469.42,471.85,469.31,471.4,29268.0,459.3821,461.7602,459.2745,461.3198,29268.0
2022-03-28 14:00:00,471.46,472.91,470.95,472.26,34950.0,461.3785,462.7975,460.8794,462.1614,34950.0
2022-03-28 14:30:00,472.19,476.29,471.42,475.99,55272.0,462.0929,466.1052,461.3394,465.8116,55272.0
2022-03-28 15:00:00,476.17,479.67,475.94,479.51,132370.0,465.9878,469.4129,465.7627,469.2564,132370.0
2022-03-28 15:30:00,479.6,481.71,479.34,480.58,318127.0,469.3444,471.4093,469.09,470.3035,318127.0
2022-03-29 09:30:00,487.39,490.09,482.51,482.51,197781.0,476.9679,479.6101,472.1922,472.1922,197781.0
2022-03-29 10:00:00,482.51,483.99,477.48,479.08,94137.0,472.1922,473.6406,467.2698,468.8356,94137.0
2022-03-29 10:30:00,479.0,479.98,475.8,477.83,50489.0,468.7573,469.7163,465.6257,467.6123,50489.0
2022-03-29 11:00:00,478.24,480.16,476.78,479.04,48543.0,468.0135,469.8925,466.5847,468.7964,48543.0
2022-03-29 11:30:00,479.04,482.05,478.65,480.55,26686.0,468.7964,471.742,468.4147,470.2741,26686.0
2022-03-29 12:00:00,480.45,481.54,478.96,480.91,27164.0,470.1763,471.2429,468.7181,470.6264,27164.0
2022-03-29 12:30:00,480.87,482.3,479.5,481.24,45768.0,470.5873,471.9867,469.2466,470.9494,45768.0
2022-03-29 13:00:00,481.38,481.8,480.25,481.36,21677.0,471.0864,471.4974,469.9805,471.0668,21677.0
2022-03-29 13:30:00,481.61,485.3,481.23,484.9,34991.0,471.3115,474.9225,470.9396,474.5311,34991.0
2022-03-29 14:00:00,484.82,485.01,482.45,483.17,21326.0,474.4528,474.6387,472.1335,472.8381,21326.0
2022-03-29 14:30:00,483.13,485.87,482.95,485.11,41535.0,472.7989,475.4804,472.6228,474.7366,41535.0
2022-03-29 15:00:00,485.11,486.49,484.76,485.87,35090.0,474.7366,476.0871,474.3941,475.4804,35090.0
2022-03-29 15:30:00,485.87,487.2,484.08,485.36,141462.0,475.4804,476.7819,473.7286,474.9813,141462.0
2022-03-30 09:30:00,480.8,482.34,474.27,477.7,82868.0,470.5188,472.0258,464.1284,467.4851,82868.0
2022-03-30 10:00:00,478.06,480.81,476.44,479.5,30845.0,467.8374,470.5286,466.252,469.2466,30845.0
2022-03-30 10:30:00,479.54,481.52,476.38,476.54,46007.0,469.2857,471.2234,466.1933,466.3499,46007.0
2022-03-30 11:00:00,476.39,477.25,473.59,473.81,113704.0,466.2031,467.0447,463.4629,463.6782,113704.0
2022-03-30 11:30:00,473.81,474.95,473.01,473.33,93490.0,463.6782,464.7939,462.8954,463.2085,93490.0
2022-03-30 12:00:00,473.23,474.95,472.81,474.61,70015.0,463.1106,464.7939,462.6996,464.4611,70015.0
2022-03-30 12:30:00,474.63,479.26,473.5,479.12,60843.0,464.4807,469.0117,463.3749,468.8747,60843.0
2022-03-30 13:00:00,479.14,479.16,476.66,477.73,13592.0,468.8943,468.9138,466.4673,467.5144,13592.0
2022-03-30 13:30:00,477.56,478.59,475.15,475.51,16529.0,467.3481,468.356,464.9896,465.3419,16529.0
2022-03-30 14:00:00,475.03,476.09,472.94,473.33,17404.0,464.8722,465.9095,462.8268,463.2085,17404.0
2022-03-30 14:30:00,473.16,474.26,472.72,472.98,18265.0,463.0421,464.1186,462.6116,462.866,18265.0
2022-03-30 15:00:00,473.01,473.46,468.61,469.0,104762.0,462.8954,463.3357,458.5894,458.9711,104762.0
2022-03-30 15:30:00,468.82,471.98,468.22,471.95,170184.0,458.7949,461.8874,458.2078,461.858,170184.0
2022-03-31 09:30:00,477.9,480.81,473.57,480.0,88079.0,467.6808,470.5286,463.4434,469.7359,88079.0
2022-03-31 10:00:00,479.95,480.35,476.77,477.35,60457.0,469.6869,470.0784,466.5749,467.1425,60457.0
2022-03-31 10:30:00,477.69,484.37,477.32,483.6,66072.0,467.4753,474.0124,467.1132,473.2589,66072.0
2022-03-31 11:00:00,483.53,484.8,482.74,482.75,90586.0,473.1904,474.4332,472.4173,472.4271,90586.0
2022-03-31 11:30:00,482.64,484.29,482.09,482.98,29495.0,472.3194,473.9341,471.7812,472.6522,29495.0
2022-03-31 12:00:00,483.25,483.26,481.6,482.44,57283.0,472.9164,472.9262,471.3017,472.1237,57283.0
2022-03-31 12:30:00,482.46,482.59,480.57,481.09,30793.0,472.1433,472.2705,470.2937,470.8026,30793.0
2022-03-31 13:00:00,481.13,483.21,480.96,483.11,27569.0,470.8417,472.8772,470.6754,472.7794,27569.0
2022-03-31 13:30:00,483.24,484.67,482.78,483.39,33552.0,472.9066,474.306,472.4564,473.0534,33552.0
2022-03-31 14:00:00,483.46,483.46,480.93,482.94,25378.0,473.1219,473.1219,470.646,472.613,25378.0
2022-03-31 14:30:00,482.71,487.35,482.55,487.35,91177.0,472.3879,476.9287,472.2314,476.9287,91177.0
2022-03-31 15:00:00,487.29,488.86,485.3,485.64,101582.0,476.87,478.4064,474.9225,475.2553,101582.0
2022-03-31 15:30:00,486.43,488.0,480.64,480.64,421576.0,476.0284,477.5648,470.3622,470.3622,421576.0
2022-04-01 09:30:00,479.91,487.49,479.91,485.5,81040.0,469.6478,477.0657,469.6478,475.1183,81040.0
2022-04-01 10:00:00,485.88,486.35,483.12,484.65,26151.0,475.4901,475.9501,472.7892,474.2864,26151.0
2022-04-01 10:30:00,484.8,486.79,483.16,486.02,29290.0,474.4332,476.3807,472.8283,475.6272,29290.0
2022-04-01 11:00:00,486.24,486.73,482.3,482.53,42589.0,475.8424,476.322,471.9867,472.2118,42589.0
2022-04-01 11:30:00,482.31,482.5,478.96,479.71,33418.0,471.9965,472.1824,468.7181,469.4521,33418.0
2022-04-01 12:00:00,479.63,480.82,479.17,480.53,19075.0,469.3738,470.5383,468.9236,470.2545,19075.0
2022-04-01 12:30:00,480.51,480.51,478.56,478.94,27681.0,470.235,470.235,468.3267,468.6985,27681.0
2022-04-01 13:00:00,479.04,479.52,477.07,478.02,28026.0,468.7964,469.2661,466.8685,467.7982,28026.0
2022-04-01 13:30:00,477.92,479.99,477.92,479.53,12350.0,467.7004,469.7261,467.7004,469.2759,12350.0
2022-04-01 14:00:00,479.39,480.41,477.85,480.05,30796.0,469.1389,470.1371,467.6319,469.7848,30796.0
2022-04-01 14:30:00,480.35,481.25,479.86,479.86,17329.0,470.0784,470.9592,469.5989,469.5989,17329.0
2022-04-01 15:00:00,479.82,481.31,477.91,478.92,32407.0,469.5597,471.0179,467.6906,468.679,32407.0
2022-04-01 15:30:00,478.81,484.59,478.29,483.96,143953.0,468.5713,474.2277,468.0624,473.6112,143953.0
2022-04-04 09:30:00,485.38,496.75,485.0,494.6,82613.0,475.0008,486.1277,474.629,484.0237,82613.0
2022-04-04 10:00:00,495.02,497.14,491.37,493.23,53422.0,484.4347,486.5094,480.8627,482.683,53422.0
2022-04-04 10:30:00,493.23,496.01,492.0,496.0,77514.0,482.683,485.4035,481.4793,485.3937,77514.0
2022-04-04 11:00:00,495.93,499.12,495.72,498.93,52917.0,485.3252,488.447,485.1197,488.2611,52917.0
2022-04-04 11:30:00,499.21,502.71,498.79,502.71,70689.0,488.5351,491.9603,488.1241,491.9603,70689.0
2022-04-04 12:00:00,502.78,506.15,502.7,505.45,102199.0,492.0288,495.3267,491.9505,494.6417,102199.0
2022-04-04 12:30:00,505.59,506.15,503.54,503.66,48879.0,494.7787,495.3267,492.7725,492.8899,48879.0
2022-04-04 13:00:00,503.35,505.93,502.83,505.91,47676.0,492.5866,495.1114,492.0777,495.0918,47676.0
2022-04-04 13:30:00,505.9,507.71,504.61,507.63,43508.0,495.082,496.8533,493.8196,496.7751,43508.0
2022-04-04 14:00:00,507.56,507.57,503.22,504.95,53673.0,496.7065,496.7163,492.4594,494.1524,53673.0
2022-04-04 14:30:00,505.0,506.05,504.69,505.22,34947.0,494.2013,495.2288,493.8979,494.4166,34947.0
2022-04-04 15:00:00,505.27,505.83,503.75,505.4,60645.0,494.4655,495.0135,492.978,494.5927,60645.0
2022-04-04 15:30:00,505.25,506.95,504.5,505.74,203760.0,494.4459,496.1096,493.712,494.9255,203760.0
2022-04-05 09:30:00,501.98,506.36,499.49,500.89,104481.0,491.2459,495.5322,488.8091,490.1792,104481.0
2022-04-05 10:00:00,500.41,501.68,496.11,499.4,51270.0,489.7094,490.9523,485.5014,488.721,51270.0
2022-04-05 10:30:00,499.14,500.25,495.15,499.62,34215.0,488.4666,489.5529,484.5619,488.9363,34215.0
2022-04-05 11:00:00,499.71,500.33,497.37,498.48,31261.0,489.0244,489.6312,486.7344,487.8207,31261.0
2022-04-05 11:30:00,498.33,499.1,493.49,493.76,26712.0,487.6739,488.4275,482.9374,483.2016,26712.0
2022-04-05 12:00:00,493.79,494.5,491.0,492.43,55967.0,483.231,483.9258,480.5007,481.9001,55967.0
2022-04-05 12:30:00,492.08,495.05,491.8,494.45,32336.0,481.5576,484.4641,481.2836,483.8769,32336.0
2022-04-05 13:00:00,494.72,497.24,494.63,496.09,18771.0,484.1411,486.6072,484.053,485.4818,18771.0
2022-04-05 13:30:00,496.5,496.5,493.26,494.4,14651.0,485.8831,485.8831,482.7123,483.828,14651.0
2022-04-05 14:00:00,494.49,496.38,493.62,495.66,17643.0,483.916,485.7656,483.0646,485.061,17643.0
2022-04-05 14:30:00,495.32,497.36,495.1,495.79,19868.0,484.7283,486.7247,484.513,485.1882,19868.0
2022-04-05 15:00:00,496.25,496.55,493.68,494.8,32654.0,485.6384,485.932,483.1234,484.2194,32654.0
2022-04-05 15:30:00,494.78,496.57,493.31,496.05,117310.0,484.1998,485.9516,482.7613,485.4427,117310.0
2022-04-06 09:30:00,485.0,487.98,482.08,486.34,119874.0,474.629,477.5452,471.7714,475.9403,119874.0
2022-04-06 10:00:00,486.64,489.57,483.26,487.4,61753.0,476.2339,479.1012,472.9262,476.9776,61753.0
2022-04-06 10:30:00,487.34,488.95,485.66,485.91,80906.0,476.9189,478.4945,475.2748,475.5195,80906.0
2022-04-06 11:00:00,485.79,488.14,484.83,486.75,64238.0,475.4021,477.7018,474.4626,476.3415,64238.0
2022-04-06 11:30:00,486.58,489.2,484.98,486.28,27915.0,476.1752,478.7392,474.6094,475.8816,27915.0
2022-04-06 12:00:00,486.25,486.82,483.44,485.21,105969.0,475.8522,476.41,473.1023,474.8345,105969.0
2022-04-06 12:30:00,485.21,487.11,485.01,486.63,59467.0,474.8345,476.6938,474.6387,476.2241,59467.0
2022-04-06 13:00:00,486.46,487.52,485.3,487.12,40059.0,476.0577,477.0951,474.9225,476.7036,40059.0
2022-04-06 13:30:00,487.04,489.1,486.31,486.93,37431.0,476.6253,478.6413,475.9109,476.5177,37431.0
2022-04-06 14:00:00,486.61,490.59,483.07,486.4,71969.0,476.2045,480.0994,472.7402,475.999,71969.0
2022-04-06 14:30:00,486.54,492.32,486.15,492.28,24546.0,476.136,481.7924,475.7544,481.7533,24546.0
2022-04-06 15:00:00,492.79,493.55,489.14,489.6,78968.0,482.2524,482.9961,478.6804,479.1306,78968.0
2022-04-06 15:30:00,489.63,493.59,488.8,489.96,238907.0,479.16,483.0353,478.3477,479.4829,238907.0
2022-04-07 09:30:00,484.6,498.2,484.23,497.1,97938.0,474.2375,487.5467,473.8754,486.4702,97938.0
2022-04-07 10:00:00,497.05,498.21,492.97,496.08,26710.0,486.4213,487.5565,482.4285,485.472,26710.0
2022-04-07 10:30:00,496.26,497.56,491.39,494.28,30043.0,485.6482,486.9204,480.8823,483.7105,30043.0
2022-04-07 11:00:00,495.44,495.47,492.79,492.86,35977.0,484.8457,484.8751,482.2524,482.3209,35977.0
2022-04-07 11:30:00,493.0,493.0,490.54,491.41,40489.0,482.4579,482.4579,480.0505,480.9019,40489.0
2022-04-07 12:00:00,491.45,492.8,490.12,490.45,31288.0,480.941,482.2622,479.6395,479.9624,31288.0
2022-04-07 12:30:00,490.34,492.59,489.99,492.09,40234.0,479.8548,482.0567,479.5123,481.5674,40234.0
2022-04-07 13:00:00,492.16,497.46,491.79,497.08,48124.0,481.6359,486.8225,481.2738,486.4506,48124.0
2022-04-07 13:30:00,496.92,498.29,494.76,497.05,70454.0,486.2941,487.6348,484.1803,486.4213,70454.0
2022-04-07 14:00:00,496.71,498.0,494.42,494.45,52382.0,486.0886,487.351,483.8475,483.8769,52382.0
2022-04-07 14:30:00,493.16,496.52,492.7,496.52,56383.0,482.6145,485.9026,482.1643,485.9026,56383.0
2022-04-07 15:00:00,496.1,498.45,495.52,495.71,69087.0,485.4916,487.7914,484.924,485.1099,69087.0
2022-04-07 15:30:00,495.87,497.93,494.41,495.0,97390.0,485.2665,487.2825,483.8377,484.4151,97390.0
2022-04-08 09:30:00,493.32,493.32,485.28,485.66,66937.0,483.451,483.451,475.5718,475.9442,66937.0
2022-04-08 10:00:00,485.4,486.69,483.34,484.27,119526.0,475.6894,476.9536,473.6706,474.582,119526.0
2022-04-08 10:30:00,484.4,485.04,482.48,484.26,86885.0,474.7094,475.3366,472.8278,474.5722,86885.0
2022-04-08 11:00:00,484.31,487.11,483.92,486.48,47251.0,474.6212,477.3652,474.239,476.7478,47251.0
2022-04-08 11:30:00,486.27,487.79,485.46,486.84,48004.0,476.542,478.0316,475.7482,477.1006,48004.0
2022-04-08 12:00:00,486.93,489.0,485.71,488.74,30642.0,477.1888,479.2174,475.9932,478.9626,30642.0
2022-04-08 12:30:00,488.74,488.76,486.2,487.47,17050.0,478.9626,478.9822,476.4734,477.718,17050.0
2022-04-08 13:00:00,487.61,487.61,485.63,485.74,17790.0,477.8552,477.8552,475.9148,476.0226,17790.0
2022-04-08 13:30:00,485.8,485.88,484.29,484.89,26709.0,476.0814,476.1598,474.6016,475.1896,26709.0
2022-04-08 14:00:00,484.88,485.33,481.59,482.19,49096.0,475.1798,475.6208,471.9556,472.5436,49096.0
2022-04-08 14:30:00,482.12,482.91,481.51,482.29,43722.0,472.475,473.2492,471.8772,472.6416,43722.0
2022-04-08 15:00:00,482.2,485.05,482.04,484.09,36879.0,472.5534,475.3464,472.3966,474.4056,36879.0
2022-04-08 15:30:00,484.54,484.87,481.79,482.84,117683.0,474.8466,475.17,472.1516,473.1806,117683.0
2022-04-11 09:30:00,478.37,478.37,472.39,473.02,77283.0,468.8,468.8,462.9397,463.5571,77283.0
2022-04-11 10:00:00,472.66,473.36,468.45,469.75,31740.0,463.2043,463.8903,459.0785,460.3525,31740.0
2022-04-11 10:30:00,469.73,472.17,464.74,466.29,51838.0,460.3329,462.7241,455.4427,456.9617,51838.0
2022-04-11 11:00:00,466.51,469.86,465.91,469.65,39377.0,457.1773,460.4603,456.5893,460.2545,39377.0
2022-04-11 11:30:00,469.72,474.77,469.34,474.36,49192.0,460.3231,465.2721,459.9507,464.8703,49192.0
2022-04-11 12:00:00,474.22,474.56,471.98,473.04,30915.0,464.7331,465.0663,462.5379,463.5767,30915.0
2022-04-11 12:30:00,473.53,476.44,473.2,476.25,17472.0,464.0569,466.9086,463.7335,466.7224,17472.0
2022-04-11 13:00:00,476.42,478.3,476.42,477.26,29141.0,466.889,468.7314,466.889,467.7122,29141.0
2022-04-11 13:30:00,477.53,478.63,476.0,477.61,29100.0,467.9768,469.0548,466.4774,468.0552,29100.0
2022-04-11 14:00:00,477.5,478.53,475.42,476.32,15853.0,467.9474,468.9568,465.909,466.791,15853.0
2022-04-11 14:30:00,475.95,477.72,475.55,476.65,21023.0,466.4284,468.163,466.0364,467.1144,21023.0
2022-04-11 15:00:00,476.54,477.45,474.95,475.17,27248.0,467.0066,467.8984,465.4485,465.6641,27248.0
2022-04-11 15:30:00,475.32,475.45,472.63,473.34,104830.0,465.8111,465.9384,463.1749,463.8707,104830.0
2022-04-12 09:30:00,479.89,483.47,476.0,483.06,66534.0,470.2896,473.798,466.4774,473.3962,66534.0
2022-04-12 10:00:00,483.4,484.49,476.8,477.27,32249.0,473.7294,474.7976,467.2614,467.722,32249.0
2022-04-12 10:30:00,476.77,477.29,471.66,472.71,26290.0,467.232,467.7416,462.2243,463.2533,26290.0
2022-04-12 11:00:00,471.98,474.45,471.42,474.04,20915.0,462.5379,464.9585,461.9891,464.5567,20915.0
2022-04-12 11:30:00,474.26,476.44,473.0,473.0,40106.0,464.7723,466.9086,463.5375,463.5375,40106.0
2022-04-12 12:00:00,472.94,473.14,469.62,470.14,41605.0,463.4787,463.6747,460.2251,460.7347,41605.0
2022-04-12 12:30:00,470.0,472.06,468.71,471.43,31149.0,460.5975,462.6163,459.3333,461.9989,31149.0
2022-04-12 13:00:00,471.55,472.12,469.6,470.2,27572.0,462.1165,462.6751,460.2055,460.7935,27572.0
2022-04-12 13:30:00,470.0,471.07,467.18,467.38,26407.0,460.5975,461.6461,457.8339,458.0299,26407.0
2022-04-12 14:00:00,467.6,468.04,464.26,464.47,47908.0,458.2455,458.6767,454.9723,455.1781,47908.0
2022-04-12 14:30:00,464.47,464.83,462.8,463.66,66629.0,455.1781,455.5309,453.5415,454.3843,66629.0
2022-04-12 15:00:00,463.25,463.67,461.17,461.73,46182.0,453.9825,454.3941,451.9441,452.4929,46182.0
2022-04-12 15:30:00,461.73,463.56,461.35,461.56,188677.0,452.4929,454.2863,452.1205,452.3263,188677.0
2022-04-13 09:30:00,465.16,465.16,460.0,461.97,92265.0,455.8543,455.8543,450.7975,452.7281,92265.0
2022-04-13 10:00:00,461.85,463.12,460.28,462.14,33101.0,452.6105,453.8551,451.0719,452.8947,33101.0
2022-04-13 10:30:00,462.42,464.3,461.49,462.22,38925.0,453.1691,455.0115,452.2577,452.9731,38925.0
2022-04-13 11:00:00,462.68,465.09,462.65,464.46,59872.0,453.4239,455.7857,453.3945,455.1683,59872.0
2022-04-13 11:30:00,464.58,465.03,462.68,463.48,62580.0,455.2859,455.7269,453.4239,454.2079,62580.0
2022-04-13 12:00:00,463.48,465.6,462.92,464.2,27837.0,454.2079,456.2855,453.6591,454.9135,27837.0
2022-04-13 12:30:00,464.22,465.04,463.61,464.26,32401.0,454.9331,455.7367,454.3353,454.9723,32401.0
2022-04-13 13:00:00,464.36,464.51,462.97,464.27,35979.0,455.0703,455.2173,453.7081,454.9821,35979.0
2022-04-13 13:30:00,464.43,464.71,462.85,464.71,44572.0,455.1389,455.4133,453.5905,455.4133,44572.0
2022-04-13 14:00:00,464.54,467.22,464.36,467.08,34826.0,455.2467,457.8731,455.0703,457.7359,34826.0
2022-04-13 14:30:00,467.36,471.23,467.22,471.03,21807.0,458.0103,461.8029,457.8731,461.6069,21807.0
2022-04-13 15:00:00,470.57,471.73,469.65,471.73,26826.0,461.1561,462.2929,460.2545,462.2929,26826.0
2022-04-13 15:30:00,471.54,473.24,469.83,470.42,120514.0,462.1067,463.7727,460.4309,461.0091,120514.0
2022-04-14 09:30:00,467.7,469.28,463.02,468.43,124913.0,458.3435,459.8919,453.7571,459.0589,124913.0
2022-04-14 10:00:00,468.84,469.16,462.71,464.67,43628.0,459.4607,459.7743,453.4533,455.3741,43628.0
2022-04-14 10:30:00,465.08,465.55,461.25,463.16,26604.0,455.7759,456.2365,452.0225,453.8943,26604.0
2022-04-14 11:00:00,462.72,464.22,461.53,462.99,49698.0,453.4631,454.9331,452.2969,453.7277,49698.0
2022-04-14 11:30:00,463.02,463.16,460.91,462.01,25721.0,453.7571,453.8943,451.6893,452.7673,25721.0
2022-04-14 12:00:00,462.25,463.18,460.87,460.87,27355.0,453.0025,453.9139,451.6501,451.6501,27355.0
2022-04-14 12:30:00,460.88,461.73,459.88,460.83,14942.0,451.6599,452.4929,450.6799,451.6109,14942.0
2022-04-14 13:00:00,460.72,462.14,460.52,461.75,19933.0,451.5031,452.8947,451.3071,452.5125,19933.0
2022-04-14 13:30:00,461.9,463.33,461.64,463.33,13755.0,452.6595,454.0609,452.4047,454.0609,13755.0
2022-04-14 14:00:00,463.5,465.78,463.18,465.53,25165.0,454.2275,456.4619,453.9139,456.2169,25165.0
2022-04-14 14:30:00,465.67,466.12,464.53,464.86,46753.0,456.3541,456.7951,455.2369,455.5603,46753.0
2022-04-14 15:00:00,464.95,466.42,464.66,465.45,57288.0,455.6485,457.0891,455.3643,456.1385,57288.0
2022-04-14 15:30:00,465.56,466.33,463.96,465.29,191070.0,456.2463,457.0009,454.6783,455.9817,191070.0
2022-04-18 09:30:00,461.68,468.0,460.6,463.25,62257.0,452.4439,458.6375,451.3855,453.9825,62257.0
2022-04-18 10:00:00,463.21,471.91,462.35,470.66,42809.0,453.9433,462.4693,453.1005,461.2443,42809.0
2022-04-18 10:30:00,470.6,471.0,467.04,468.18,28486.0,461.1855,461.5775,457.6967,458.8139,28486.0
2022-04-18 11:00:00,468.05,468.46,465.47,465.48,18223.0,458.6865,459.0883,456.1581,456.1679,18223.0
2022-04-18 11:30:00,465.96,466.05,464.76,466.0,14568.0,456.6383,456.7265,455.4623,456.6775,14568.0
2022-04-18 12:00:00,466.03,466.03,462.3,462.4,15849.0,456.7069,456.7069,453.0515,453.1495,15849.0
2022-04-18 12:30:00,462.0,464.65,462.0,463.9,16894.0,452.7575,455.3545,452.7575,454.6195,16894.0
2022-04-18 13:00:00,464.01,466.68,463.57,466.52,17143.0,454.7273,457.3439,454.2961,457.1871,17143.0
2022-04-18 13:30:00,466.53,473.38,466.52,472.84,30998.0,457.1969,463.9099,457.1871,463.3807,30998.0
2022-04-18 14:00:00,472.96,474.15,471.48,473.24,34783.0,463.4983,464.6645,462.0479,463.7727,34783.0
2022-04-18 14:30:00,473.12,474.17,471.31,471.54,25629.0,463.6551,464.6841,461.8813,462.1067,25629.0
2022-04-18 15:00:00,471.58,471.6,469.35,469.94,20354.0,462.1459,462.1655,459.9605,460.5387,20354.0
2022-04-18 15:30:00,469.76,469.76,466.96,469.37,119791.0,460.3623,460.3623,457.6183,459.9801,119791.0
2022-04-19 09:30:00,466.3,472.2,464.91,471.93,49959.0,456.9715,462.7535,455.6093,462.4889,49959.0
2022-04-19 10:00:00,471.9,479.42,471.65,478.09,34197.0,462.4595,469.829,462.2145,468.5256,34197.0
2022-04-19 10:30:00,478.46,481.16,477.79,479.5,20808.0,468.8882,471.5342,468.2316,469.9074,20808.0
2022-04-19 11:00:00,479.24,479.57,477.93,479.57,19908.0,469.6526,469.976,468.3688,469.976,19908.0
2022-04-19 11:30:00,479.48,480.89,478.4,480.53,13822.0,469.8878,471.2696,468.8294,470.9168,13822.0
2022-04-19 12:00:00,480.17,480.32,478.75,479.24,21025.0,470.564,470.711,469.1724,469.6526,21025.0
2022-04-19 12:30:00,479.25,481.12,478.99,480.94,13403.0,469.6624,471.495,469.4076,471.3186,13403.0
2022-04-19 13:00:00,481.0,481.97,480.44,480.85,23396.0,471.3774,472.328,470.8286,471.2304,23396.0
2022-04-19 13:30:00,481.1,481.85,480.58,481.07,18300.0,471.4754,472.2104,470.9658,471.446,18300.0
2022-04-19 14:00:00,480.89,480.89,478.8,479.62,20917.0,471.2696,471.2696,469.2214,470.025,20917.0
2022-04-19 14:30:00,479.58,480.95,479.23,480.9,15727.0,469.9858,471.3284,469.6428,471.2794,15727.0
2022-04-19 15:00:00,480.87,484.05,480.23,483.81,29133.0,471.25,474.3664,470.6228,474.1312,29133.0
2022-04-19 15:30:00,483.97,485.66,482.93,485.32,173079.0,474.288,475.9442,473.2688,475.611,173079.0
2022-04-20 09:30:00,487.58,492.37,485.09,486.11,83918.0,477.8258,482.52,475.3856,476.3852,83918.0
2022-04-20 10:00:00,485.81,487.32,483.01,486.29,37363.0,476.0912,477.571,473.3472,476.5616,37363.0
2022-04-20 10:30:00,486.5,488.21,485.48,486.7,28210.0,476.7674,478.4432,475.7678,476.9634,28210.0
2022-04-20 11:00:00,486.5,486.84,484.67,485.53,33604.0,476.7674,477.1006,474.974,475.8168,33604.0
2022-04-20 11:30:00,485.92,487.42,485.71,485.87,24074.0,476.199,477.669,475.9932,476.15,24074.0
2022-04-20 12:00:00,485.99,486.4,483.0,483.76,20330.0,476.2676,476.6694,473.3374,474.0822,20330.0
2022-04-20 12:30:00,483.77,486.79,483.69,485.78,21085.0,474.092,477.0516,474.0136,476.0618,21085.0
2022-04-20 13:00:00,485.86,487.87,485.26,487.21,20941.0,476.1402,478.11,475.5522,477.4632,20941.0
2022-04-20 13:30:00,487.24,488.24,486.0,487.06,15254.0,477.4926,478.4726,476.2774,477.3162,15254.0
2022-04-20 14:00:00,486.85,487.13,483.61,484.0,20308.0,477.1104,477.3848,473.9352,474.3174,20308.0
2022-04-20 14:30:00,483.67,484.18,481.23,482.23,25487.0,473.994,474.4938,471.6028,472.5828,25487.0
2022-04-20 15:00:00,482.53,483.78,482.39,482.75,43747.0,472.8768,474.1018,472.7396,473.0924,43747.0
2022-04-20 15:30:00,482.7,485.31,481.48,481.59,125152.0,473.0434,475.6012,471.8478,471.9556,125152.0
2022-04-21 09:30:00,483.95,491.63,483.95,487.31,78381.0,474.2684,481.7948,474.2684,477.5612,78381.0
2022-04-21 10:00:00,487.41,488.06,482.78,486.22,114288.0,477.6592,478.2962,473.1218,476.493,114288.0
2022-04-21 10:30:00,486.94,486.94,479.85,481.86,46088.0,477.1986,477.1986,470.2504,472.2202,46088.0
2022-04-21 11:00:00,481.61,484.07,481.1,482.63,18016.0,471.9752,474.386,471.4754,472.9748,18016.0
2022-04-21 11:30:00,482.17,482.72,476.29,476.53,32014.0,472.524,473.063,466.7616,466.9968,32014.0
2022-04-21 12:00:00,477.05,477.19,475.07,475.29,23071.0,467.5064,467.6436,465.5661,465.7817,23071.0
2022-04-21 12:30:00,475.16,476.71,474.18,474.25,16324.0,465.6543,467.1732,464.6939,464.7625,16324.0
2022-04-21 13:00:00,474.03,476.05,472.31,475.79,21454.0,464.5469,466.5264,462.8613,466.2716,21454.0
2022-04-21 13:30:00,475.98,476.11,472.66,472.9,11889.0,466.4578,466.5852,463.2043,463.4395,11889.0
2022-04-21 14:00:00,472.27,472.36,470.21,470.89,19879.0,462.8221,462.9103,460.8033,461.4697,19879.0
2022-04-21 14:30:00,470.74,472.48,468.15,468.61,31862.0,461.3227,463.0279,458.7845,459.2353,31862.0
2022-04-21 15:00:00,468.45,468.45,465.69,467.53,51981.0,459.0785,459.0785,456.3737,458.1769,51981.0
2022-04-21 15:30:00,467.36,467.98,463.56,465.58,116639.0,458.0103,458.6179,454.2863,456.2659,116639.0
2022-04-22 09:30:00,466.26,468.02,457.83,458.43,55253.0,456.9323,458.6571,448.6709,449.2589,55253.0
2022-04-22 10:00:00,458.15,461.67,455.35,456.17,39143.0,448.9845,452.4341,446.2406,447.0442,39143.0
2022-04-22 10:30:00,456.27,459.25,455.89,457.35,32837.0,447.1422,450.0625,446.7698,448.2005,32837.0
2022-04-22 11:00:00,457.21,459.19,456.56,457.7,31859.0,448.0633,450.0037,447.4264,448.5435,31859.0
2022-04-22 11:30:00,457.49,458.22,452.24,452.42,48943.0,448.3377,449.0531,443.1928,443.3692,48943.0
2022-04-22 12:00:00,452.32,452.75,450.6,451.25,76769.0,443.2712,443.6926,441.5856,442.2226,76769.0
2022-04-22 12:30:00,451.27,452.97,449.39,449.56,29076.0,442.2422,443.9082,440.3998,440.5664,29076.0
2022-04-22 13:00:00,450.0,451.92,449.34,450.42,63184.0,440.9976,442.8792,440.3508,441.4092,63184.0
2022-04-22 13:30:00,450.24,450.52,446.06,446.06,47669.0,441.2328,441.5072,437.1364,437.1364,47669.0
2022-04-22 14:00:00,446.16,449.29,445.99,447.48,29670.0,437.2344,440.3018,437.0678,438.528,29670.0
2022-04-22 14:30:00,447.59,447.92,445.79,446.98,42761.0,438.6358,438.9592,436.8718,438.038,42761.0
2022-04-22 15:00:00,447.04,448.57,445.34,446.86,34541.0,438.0968,439.5962,436.4308,437.9204,34541.0
2022-04-22 15:30:00,446.85,448.75,442.78,443.27,211325.0,437.9106,439.7726,433.922,434.4022,211325.0
2022-04-25 09:30:00,442.26,442.29,433.6,435.01,155956.0,433.4124,433.4418,424.9257,426.3075,155956.0
2022-04-25 10:00:00,434.92,441.35,434.6,440.61,164705.0,426.2193,432.5206,425.9057,431.7954,164705.0
2022-04-25 10:30:00,441.0,443.91,437.0,437.71,51713.0,432.1776,435.0294,428.2577,428.9535,51713.0
2022-04-25 11:00:00,437.96,441.03,435.96,438.35,51337.0,429.1985,432.207,427.2385,429.5806,51337.0
2022-04-25 11:30:00,438.56,440.0,436.23,436.87,34802.0,429.7864,431.1976,427.5031,428.1303,34802.0
2022-04-25 12:00:00,436.9,441.67,436.29,440.74,38668.0,428.1597,432.8342,427.5619,431.9228,38668.0
2022-04-25 12:30:00,440.59,443.81,440.11,440.69,52433.0,431.7758,434.9314,431.3054,431.8738,52433.0
2022-04-25 13:00:00,440.68,443.6,439.33,442.78,25002.0,431.864,434.7256,430.541,433.922,25002.0
2022-04-25 13:30:00,443.01,444.13,439.96,440.34,32677.0,434.1474,435.245,431.1584,431.5308,32677.0
2022-04-25 14:00:00,440.34,442.8,438.4,442.67,36668.0,431.5308,433.9416,429.6296,433.8142,36668.0
2022-04-25 14:30:00,443.06,444.99,441.77,443.26,33741.0,434.1964,436.0878,432.9322,434.3924,33741.0
2022-04-25 15:00:00,443.22,444.97,439.79,444.75,47389.0,434.3532,436.0682,430.9918,435.8526,47389.0
2022-04-25 15:30:00,444.46,447.43,443.91,446.65,193845.0,435.5684,438.479,435.0294,437.7146,193845.0
2022-04-26 09:30:00,445.37,445.37,428.48,428.49,130348.0,436.4602,436.4602,419.9081,419.9179,130348.0
2022-04-26 10:00:00,428.75,428.75,424.46,426.24,99286.0,420.1727,420.1727,415.9685,417.7129,99286.0
2022-04-26 10:30:00,426.59,427.08,423.77,424.56,62023.0,418.0559,418.5361,415.2923,416.0665,62023.0
2022-04-26 11:00:00,424.4,426.4,422.64,425.13,155972.0,415.9097,417.8697,414.1849,416.6251,155972.0
2022-04-26 11:30:00,425.1,426.85,423.31,423.76,35982.0,416.5957,418.3107,414.8415,415.2825,35982.0
2022-04-26 12:00:00,423.99,429.48,423.99,429.46,32170.0,415.5079,420.8881,415.5079,420.8685,32170.0
2022-04-26 12:30:00,429.33,429.82,427.91,428.62,49846.0,420.7411,421.2213,419.3495,420.0453,49846.0
2022-04-26 13:00:00,428.84,428.84,425.75,425.97,40210.0,420.2609,420.2609,417.2327,417.4483,40210.0
2022-04-26 13:30:00,426.26,428.35,425.88,426.02,52696.0,417.7325,419.7807,417.3601,417.4973,52696.0
2022-04-26 14:00:00,426.0,426.7,424.9,425.18,113314.0,417.4777,418.1637,416.3997,416.6741,113314.0
2022-04-26 14:30:00,425.21,427.1,424.3,426.88,79684.0,416.7035,418.5557,415.8117,418.3401,79684.0
2022-04-26 15:00:00,427.0,427.13,421.85,422.37,59844.0,418.4577,418.5851,413.4107,413.9203,59844.0
2022-04-26 15:30:00,422.49,423.26,421.11,421.39,164351.0,414.0379,414.7925,412.6855,412.9599,164351.0
2022-04-27 09:30:00,421.17,428.82,421.17,426.22,149665.0,412.7443,420.2413,412.7443,417.6933,149665.0
2022-04-27 10:00:00,426.5,427.15,420.31,420.78,82927.0,417.9677,418.6047,411.9015,412.3621,82927.0
2022-04-27 10:30:00,420.57,425.39,419.51,422.13,35307.0,412.1563,416.8799,411.1175,413.6851,35307.0
2022-04-27 11:00:00,422.06,425.39,421.02,422.6,45539.0,413.6165,416.8799,412.5973,414.1457,45539.0
2022-04-27 11:30:00,423.17,424.38,420.15,420.17,65556.0,414.7043,415.8901,411.7447,411.7643,65556.0
2022-04-27 12:00:00,420.23,425.83,418.92,425.42,39541.0,411.8231,417.3111,410.5394,416.9093,39541.0
2022-04-27 12:30:00,425.74,426.24,423.32,424.21,25434.0,417.2229,417.7129,414.8513,415.7235,25434.0
2022-04-27 13:00:00,424.26,424.72,420.52,422.78,50486.0,415.7725,416.2233,412.1073,414.3221,50486.0
2022-04-27 13:30:00,423.0,424.6,422.03,424.47,45900.0,414.5377,416.1057,413.5871,415.9783,45900.0
2022-04-27 14:00:00,424.13,424.59,422.01,422.12,37786.0,415.6451,416.0959,413.5675,413.6753,37786.0
2022-04-27 14:30:00,422.11,424.12,419.16,419.46,30239.0,413.6655,415.6353,410.7746,411.0685,30239.0
2022-04-27 15:00:00,419.51,420.28,417.95,418.96,40429.0,411.1175,411.8721,409.5888,410.5786,40429.0
2022-04-27 15:30:00,418.84,419.33,416.16,418.23,182120.0,410.461,410.9412,407.8346,409.8632,182120.0
2022-04-28 09:30:00,423.75,427.71,421.79,427.25,197269.0,415.2727,419.1535,413.3519,418.7027,197269.0
2022-04-28 10:00:00,426.9,428.34,423.56,423.68,66950.0,418.3597,419.7709,415.0865,415.2041,66950.0
2022-04-28 10:30:00,423.97,427.2,423.88,426.64,31896.0,415.4883,418.6537,415.4001,418.1049,31896.0
2022-04-28 11:00:00,426.63,432.22,426.4,432.09,62915.0,418.0951,423.5733,417.8697,423.4459,62915.0
2022-04-28 11:30:00,432.0,433.56,430.0,430.56,47337.0,423.3577,424.8865,421.3977,421.9465,47337.0
2022-04-28 12:00:00,430.57,435.59,430.18,435.35,25591.0,421.9563,426.8759,421.5741,426.6407,25591.0
2022-04-28 12:30:00,435.5,439.75,435.22,439.28,35326.0,426.7877,430.9526,426.5133,430.492,35326.0
2022-04-28 13:00:00,439.37,442.39,439.16,442.06,41440.0,430.5802,433.5398,430.3744,433.2164,41440.0
2022-04-28 13:30:00,442.06,444.97,441.55,444.65,41838.0,433.2164,436.0682,432.7166,435.7546,41838.0
2022-04-28 14:00:00,444.59,445.73,443.23,445.4,28484.0,435.6958,436.813,434.363,436.4896,28484.0
2022-04-28 14:30:00,445.41,446.85,445.1,446.24,36250.0,436.4994,437.9106,436.1956,437.3128,36250.0
2022-04-28 15:00:00,446.33,448.01,445.81,446.5,41410.0,437.401,439.0474,436.8914,437.5676,41410.0
2022-04-28 15:30:00,446.63,446.93,443.16,444.82,159753.0,437.695,437.989,434.2944,435.9212,159753.0
2022-04-29 09:30:00,441.57,442.5,437.03,439.68,91907.0,432.7362,433.6476,428.2871,430.884,91907.0
2022-04-29 10:00:00,440.22,441.14,433.49,433.84,60692.0,431.4132,432.3148,424.8179,425.1609,60692.0
2022-04-29 10:30:00,433.89,435.28,432.0,433.42,46923.0,425.2099,426.5721,423.3577,424.7493,46923.0
2022-04-29 11:00:00,433.29,433.8,430.97,432.58,36096.0,424.6219,425.1217,422.3483,423.9261,36096.0
2022-04-29 11:30:00,432.41,434.33,431.55,431.8,23939.0,423.7595,425.6411,422.9167,423.1617,23939.0
2022-04-29 12:00:00,431.81,432.06,430.25,431.53,21885.0,423.1715,423.4165,421.6427,422.8971,21885.0
2022-04-29 12:30:00,431.31,432.13,430.08,430.66,17047.0,422.6815,423.4851,421.4761,422.0445,17047.0
2022-04-29 13:00:00,430.55,432.52,430.4,431.89,19547.0,421.9367,423.8673,421.7897,423.2499,19547.0
2022-04-29 13:30:00,431.89,432.6,428.78,429.17,27230.0,423.2499,423.9457,420.2021,420.5843,27230.0
2022-04-29 14:00:00,429.01,429.83,428.0,428.47,30593.0,420.4275,421.2311,419.4377,419.8983,30593.0
2022-04-29 14:30:00,428.19,429.11,426.18,427.38,33144.0,419.6239,420.5255,417.6541,418.8301,33144.0
2022-04-29 15:00:00,426.99,427.39,424.4,424.4,52362.0,418.4479,418.8399,415.9097,415.9097,52362.0
2022-04-29 15:30:00,424.41,425.59,417.63,418.72,323287.0,415.9195,417.0759,409.2752,410.3434,323287.0
2022-05-02 09:30:00,419.27,421.31,413.23,419.85,115398.0,410.8824,412.8815,404.9632,411.4507,115398.0
2022-05-02 10:00:00,419.9,425.62,416.25,425.38,68670.0,411.4997,417.1053,407.9228,416.8701,68670.0
2022-05-02 10:30:00,425.22,427.34,419.92,420.35,63629.0,416.7133,418.7909,411.5193,411.9407,63629.0
2022-05-02 11:00:00,420.34,420.67,416.4,417.79,38853.0,411.9309,412.2543,408.0698,409.432,38853.0
2022-05-02 11:30:00,418.0,421.68,417.0,421.68,34659.0,409.6378,413.2441,408.6578,413.2441,34659.0
2022-05-02 12:00:00,420.86,423.35,418.78,421.14,28768.0,412.4405,414.8807,410.4022,412.7149,28768.0
2022-05-02 12:30:00,421.31,422.12,416.67,416.67,59072.0,412.8815,413.6753,408.3344,408.3344,59072.0
2022-05-02 13:00:00,416.72,418.08,415.76,416.81,56544.0,408.3834,409.7162,407.4426,408.4716,56544.0
2022-05-02 13:30:00,416.93,417.79,414.68,416.57,37470.0,408.5892,409.432,406.3842,408.2364,37470.0
2022-05-02 14:00:00,416.3,417.87,414.47,416.22,27957.0,407.9718,409.5104,406.1784,407.8934,27957.0
2022-05-02 14:30:00,415.97,418.57,414.09,416.9,40913.0,407.6484,410.1964,405.806,408.5598,40913.0
2022-05-02 15:00:00,416.89,424.5,416.65,423.62,36676.0,408.55,416.0077,408.3148,415.1453,36676.0
2022-05-02 15:30:00,424.23,427.9,423.67,426.99,142400.0,415.7431,419.3397,415.1943,418.4479,142400.0
2022-05-03 09:30:00,429.95,431.9,425.66,431.56,54812.0,421.3487,423.2597,417.1445,422.9265,54812.0
2022-05-03 10:00:00,431.7,433.54,428.6,431.51,65044.0,423.0637,424.8669,420.0257,422.8775,65044.0
2022-05-03 10:30:00,431.94,433.41,427.81,430.56,55646.0,423.2989,424.7395,419.2515,421.9465,55646.0
2022-05-03 11:00:00,430.59,433.37,429.11,431.13,43934.0,421.9759,424.7003,420.5255,422.5051,43934.0
2022-05-03 11:30:00,431.36,432.15,429.24,430.85,45279.0,422.7305,423.5047,420.6529,422.2307,45279.0
2022-05-03 12:00:00,430.71,431.57,426.82,428.72,46365.0,422.0935,422.9363,418.2813,420.1433,46365.0
2022-05-03 12:30:00,428.16,429.63,427.37,428.6,24524.0,419.5945,421.0351,418.8203,420.0257,24524.0
2022-05-03 13:00:00,428.65,430.91,428.0,429.24,24499.0,420.0747,422.2895,419.4377,420.6529,24499.0
2022-05-03 13:30:00,429.47,432.6,429.25,432.1,23712.0,420.8783,423.9457,420.6627,423.4557,23712.0
2022-05-03 14:00:00,432.01,432.11,426.87,427.2,29172.0,423.3675,423.4655,418.3303,418.6537,29172.0
2022-05-03 14:30:00,427.16,431.7,425.98,431.59,31550.0,418.6145,423.0637,417.4581,422.9559,31550.0
2022-05-03 15:00:00,431.82,432.6,429.52,430.41,34841.0,423.1813,423.9457,420.9273,421.7995,34841.0
2022-05-03 15:30:00,430.54,431.38,428.25,430.92,145300.0,421.9269,422.7501,419.6827,422.2993,145300.0
2022-05-04 09:30:00,432.0,433.52,426.11,426.86,51153.0,423.3577,424.8473,417.5855,418.3205,51153.0
2022-05-04 10:00:00,427.14,427.58,421.65,422.65,39513.0,418.5949,419.0261,413.2147,414.1947,39513.0
2022-05-04 10:30:00,422.35,423.5,419.33,420.33,25395.0,413.9007,415.0277,410.9412,411.9211,25395.0
2022-05-04 11:00:00,420.16,420.66,418.77,420.14,38355.0,411.7545,412.2445,410.3924,411.7349,38355.0
2022-05-04 11:30:00,419.89,421.83,418.16,420.45,52586.0,411.4899,413.3911,409.7946,412.0387,52586.0
2022-05-04 12:00:00,420.34,425.6,420.34,425.59,23576.0,411.9309,417.0857,411.9309,417.0759,23576.0
2022-05-04 12:30:00,425.85,430.1,424.84,429.82,53131.0,417.3307,421.4957,416.3409,421.2213,53131.0
2022-05-04 13:00:00,430.18,430.89,427.77,429.45,27538.0,421.5741,422.2699,419.2123,420.8587,27538.0
2022-05-04 13:30:00,429.47,431.97,428.88,431.86,19190.0,420.8783,423.3283,420.3001,423.2205,19190.0
2022-05-04 14:00:00,431.69,433.66,425.15,430.03,39012.0,423.0539,424.9845,416.6447,421.4271,39012.0
2022-05-04 14:30:00,429.55,440.37,422.47,439.67,78897.0,420.9567,431.5602,414.0183,430.8742,78897.0
2022-05-04 15:00:00,439.84,446.04,438.27,445.91,46575.0,431.0408,437.1168,429.5022,436.9894,46575.0
2022-05-04 15:30:00,446.03,448.35,445.42,447.82,152662.0,437.107,439.3806,436.5092,438.8612,152662.0
2022-05-05 09:30:00,437.87,439.75,425.88,425.89,62023.0,429.1103,430.9526,417.3601,417.3699,62023.0
2022-05-05 10:00:00,425.64,425.79,418.22,418.55,45705.0,417.1249,417.2719,409.8534,410.1768,45705.0
2022-05-05 10:30:00,418.23,418.57,412.0,414.31,84188.0,409.8632,410.1964,403.7578,406.0216,84188.0
2022-05-05 11:00:00,414.33,414.59,410.02,411.81,79069.0,406.0412,406.296,401.8174,403.5716,79069.0
2022-05-05 11:30:00,412.0,414.11,407.84,408.34,61070.0,403.7578,405.8256,399.681,400.171,61070.0
2022-05-05 12:00:00,408.04,410.68,406.9,408.79,55481.0,399.877,402.4642,398.7598,400.612,55481.0
2022-05-05 12:30:00,408.66,409.91,406.25,408.46,17290.0,400.4846,401.7096,398.1228,400.2886,17290.0
2022-05-05 13:00:00,409.24,411.6,406.25,406.96,38131.0,401.053,403.3658,398.1228,398.8186,38131.0
2022-05-05 13:30:00,406.72,409.49,406.27,407.96,58427.0,398.5834,401.298,398.1424,399.7986,58427.0
2022-05-05 14:00:00,407.9,410.09,407.07,407.88,65498.0,399.7398,401.886,398.9264,399.7202,65498.0
2022-05-05 14:30:00,407.97,412.17,407.92,409.68,78638.0,399.8084,403.9244,399.7594,401.4842,78638.0
2022-05-05 15:00:00,409.73,409.77,405.15,405.93,63808.0,401.5332,401.5724,397.0448,397.8092,63808.0
2022-05-05 15:30:00,405.54,410.64,404.77,409.9,189155.0,397.427,402.425,396.6724,401.6998,189155.0
2022-05-06 09:30:00,406.54,406.54,391.21,391.81,78285.0,398.407,398.407,383.3837,383.9717,78285.0
2022-05-06 10:00:00,391.83,403.71,391.0,398.67,103783.0,383.9913,395.6336,383.1779,390.6945,103783.0
2022-05-06 10:30:00,398.73,406.42,395.41,405.51,87710.0,390.7533,398.2894,387.4997,397.3976,87710.0
2022-05-06 11:00:00,405.41,406.54,401.0,403.05,73225.0,397.2996,398.407,392.9778,394.9868,73225.0
2022-05-06 11:30:00,403.0,404.69,395.76,397.25,65199.0,394.9378,396.594,387.8427,389.3029,65199.0
2022-05-06 12:00:00,396.76,403.21,396.6,401.29,50551.0,388.8227,395.1436,388.6659,393.262,50551.0
2022-05-06 12:30:00,401.22,402.72,398.79,402.61,59845.0,393.1934,394.6634,390.8121,394.5556,59845.0
2022-05-06 13:00:00,402.51,404.61,398.12,399.47,62484.0,394.4576,396.5156,390.1555,391.4785,62484.0
2022-05-06 13:30:00,399.18,400.14,396.69,396.92,33253.0,391.1943,392.1351,388.7541,388.9795,33253.0
2022-05-06 14:00:00,396.76,397.77,394.0,394.59,50971.0,388.8227,389.8125,386.1179,386.6961,50971.0
2022-05-06 14:30:00,394.79,395.75,392.55,393.27,42690.0,386.8921,387.8329,384.6969,385.4025,42690.0
2022-05-06 15:00:00,393.36,393.56,390.81,392.4,44133.0,385.4907,385.6867,382.9917,384.5499,44133.0
2022-05-06 15:30:00,392.38,396.3,392.09,395.72,175671.0,384.5303,388.3719,384.2461,387.8035,175671.0
2022-05-09 09:30:00,386.56,390.93,379.26,380.24,181186.0,378.8267,383.1093,371.6728,372.6332,181186.0
2022-05-09 10:00:00,379.48,379.62,372.93,373.4,205953.0,371.8884,372.0256,365.4694,365.93,205953.0
2022-05-09 10:30:00,373.01,374.34,369.23,369.63,172872.0,365.5478,366.8512,361.8434,362.2354,172872.0
2022-05-09 11:00:00,369.43,370.83,366.82,367.27,164187.0,362.0394,363.4114,359.4816,359.9226,164187.0
2022-05-09 11:30:00,367.44,369.71,365.55,368.99,192399.0,360.0892,362.3138,358.237,361.6082,192399.0
2022-05-09 12:00:00,368.85,374.06,367.01,372.72,103979.0,361.471,366.5768,359.6678,365.2636,103979.0
2022-05-09 12:30:00,372.72,373.18,368.83,369.15,90190.0,365.2636,365.7144,361.4514,361.765,90190.0
2022-05-09 13:00:00,368.95,371.17,368.73,370.65,87378.0,361.569,363.7446,361.3534,363.235,87378.0
2022-05-09 13:30:00,370.75,371.08,366.51,367.19,78078.0,363.333,363.6564,359.1778,359.8442,78078.0
2022-05-09 14:00:00,367.09,368.32,366.24,366.77,87525.0,359.7462,360.9516,358.9132,359.4326,87525.0
2022-05-09 14:30:00,366.73,369.66,365.66,368.82,105665.0,359.3934,362.2648,358.3448,361.4416,105665.0
2022-05-09 15:00:00,369.13,370.69,366.6,367.17,108986.0,361.7454,363.2742,359.266,359.8246,108986.0
2022-05-09 15:30:00,366.98,367.61,363.76,367.09,285859.0,359.6384,360.2558,356.4828,359.7462,285859.0
2022-05-10 09:30:00,381.67,383.47,370.92,377.4,109215.0,374.0346,375.7985,363.4996,369.85,109215.0
2022-05-10 10:00:00,377.01,382.12,375.01,376.41,56384.0,369.4678,374.4756,367.5078,368.8798,56384.0
2022-05-10 10:30:00,376.2,377.11,366.6,368.85,72947.0,368.674,369.5658,359.266,361.471,72947.0
2022-05-10 11:00:00,369.21,369.73,364.5,367.37,66690.0,361.8238,362.3334,357.208,360.0206,66690.0
2022-05-10 11:30:00,366.93,369.19,365.21,368.67,42692.0,359.5894,361.8042,357.9038,361.2946,42692.0
2022-05-10 12:00:00,368.56,370.1,366.8,367.27,40710.0,361.1868,362.696,359.462,359.9226,40710.0
2022-05-10 12:30:00,367.35,371.24,365.73,368.49,47766.0,360.001,363.8132,358.4134,361.1182,47766.0
2022-05-10 13:00:00,368.16,373.5,367.87,373.49,38042.0,360.7948,366.028,360.5106,366.0182,38042.0
2022-05-10 13:30:00,373.8,379.05,373.8,378.75,39790.0,366.322,371.467,366.322,371.173,39790.0
2022-05-10 14:00:00,379.1,379.1,373.62,375.21,58899.0,371.516,371.516,366.1456,367.7038,58899.0
2022-05-10 14:30:00,375.37,377.2,374.13,375.43,63123.0,367.8606,369.654,366.6454,367.9194,63123.0
2022-05-10 15:00:00,376.0,377.46,371.94,372.54,70713.0,368.478,369.9088,364.4992,365.0872,70713.0
2022-05-10 15:30:00,372.22,372.83,369.36,371.19,197755.0,364.7736,365.3714,361.9708,363.7642,197755.0
2022-05-11 09:30:00,367.84,376.43,361.55,371.34,92649.0,360.4812,368.8994,354.3171,363.9112,92649.0
2022-05-11 10:00:00,370.72,371.87,364.74,368.74,80727.0,363.3036,364.4306,357.4432,361.3632,80727.0
2022-05-11 10:30:00,368.4,369.11,362.65,364.53,114518.0,361.03,361.7258,355.3951,357.2374,114518.0
2022-05-11 11:00:00,364.65,366.86,362.54,365.08,100695.0,357.355,359.5208,355.2873,357.7764,100695.0
2022-05-11 11:30:00,365.09,369.64,364.43,366.02,61372.0,357.7862,362.2452,357.1394,358.6976,61372.0
2022-05-11 12:00:00,365.97,367.84,364.0,364.19,82169.0,358.6486,360.4812,356.718,356.9042,82169.0
2022-05-11 12:30:00,364.19,367.75,364.04,364.69,66918.0,356.9042,360.393,356.7572,357.3942,66918.0
2022-05-11 13:00:00,364.65,364.69,360.48,361.09,92683.0,357.355,357.3942,353.2685,353.8663,92683.0
2022-05-11 13:30:00,361.21,362.07,356.85,357.27,69743.0,353.9839,354.8267,349.7111,350.1227,69743.0
2022-05-11 14:00:00,357.5,360.86,357.09,359.52,68884.0,350.3481,353.6409,349.9463,352.3277,68884.0
2022-05-11 14:30:00,359.66,361.18,357.24,358.5,105209.0,352.4649,353.9545,350.0933,351.3281,105209.0
2022-05-11 15:00:00,358.01,358.71,356.2,356.76,61960.0,350.8479,351.5339,349.0741,349.6229,61960.0
2022-05-11 15:30:00,356.91,358.57,354.51,356.16,220104.0,349.7699,351.3967,347.4179,349.0349,220104.0
2022-05-12 09:30:00,344.0,350.62,339.36,346.14,274101.0,337.1182,343.6057,332.571,339.2153,274101.0
2022-05-12 10:00:00,345.63,353.88,344.37,349.2,187222.0,338.7155,346.8005,337.4808,342.2141,187222.0
2022-05-12 10:30:00,349.21,354.92,347.3,354.51,128281.0,342.2239,347.8197,340.3521,347.4179,128281.0
2022-05-12 11:00:00,354.73,355.47,352.54,353.49,87289.0,347.6335,348.3587,345.4873,346.4183,87289.0
2022-05-12 11:30:00,353.46,354.14,347.36,348.0,114905.0,346.3889,347.0553,340.4109,341.0381,114905.0
2022-05-12 12:00:00,347.7,350.63,346.48,350.22,53412.0,340.7441,343.6155,339.5485,343.2137,53412.0
2022-05-12 12:30:00,350.37,353.1,349.48,350.8,73558.0,343.3607,346.0361,342.4885,343.7821,73558.0
2022-05-12 13:00:00,350.35,351.51,347.49,348.67,80936.0,343.3411,344.4779,340.5383,341.6947,80936.0
2022-05-12 13:30:00,348.46,349.09,343.83,344.82,82002.0,341.4889,342.1063,336.9516,337.9218,82002.0
2022-05-12 14:00:00,344.77,347.19,343.84,346.52,63734.0,337.8728,340.2443,336.9614,339.5877,63734.0
2022-05-12 14:30:00,346.38,347.92,345.16,346.97,106361.0,339.4505,340.9597,338.2549,340.0287,106361.0
2022-05-12 15:00:00,346.81,353.25,346.81,350.74,92362.0,339.8719,346.1831,339.8719,343.7233,92362.0
2022-05-12 15:30:00,350.72,354.27,349.62,353.86,278130.0,343.7037,347.1827,342.6257,346.7809,278130.0
2022-05-13 09:30:00,362.1,375.45,360.61,372.75,172882.0,354.8561,367.939,353.3959,365.293,172882.0
2022-05-13 10:00:00,373.01,376.95,372.43,373.31,96627.0,365.5478,369.409,364.9794,365.8418,96627.0
2022-05-13 10:30:00,373.22,373.7,369.31,370.41,73267.0,365.7536,366.224,361.9218,362.9998,73267.0
2022-05-13 11:00:00,370.22,371.83,368.9,370.38,36823.0,362.8136,364.3914,361.52,362.9704,36823.0
2022-05-13 11:30:00,371.0,372.24,370.02,370.63,70701.0,363.578,364.7932,362.6176,363.2154,70701.0
2022-05-13 12:00:00,370.62,372.74,370.08,370.9,47732.0,363.2056,365.2832,362.6764,363.48,47732.0
2022-05-13 12:30:00,370.94,372.48,369.29,370.76,43330.0,363.5192,365.0284,361.9022,363.3428,43330.0
2022-05-13 13:00:00,370.86,371.24,368.96,369.74,41153.0,363.4408,363.8132,361.5788,362.3432,41153.0
2022-05-13 13:30:00,370.06,370.24,367.51,368.56,38839.0,362.6568,362.8332,360.1578,361.1868,38839.0
2022-05-13 14:00:00,368.42,368.42,365.62,366.71,38960.0,361.0496,361.0496,358.3056,359.3738,38960.0
2022-05-13 14:30:00,367.0,369.31,366.0,369.2,27127.0,359.658,361.9218,358.678,361.814,27127.0
2022-05-13 15:00:00,369.35,372.37,369.04,372.37,49441.0,361.961,364.9206,361.6572,364.9206,49441.0
2022-05-13 15:30:00,372.56,372.92,368.65,372.07,162621.0,365.1068,365.4596,361.275,364.6266,162621.0
2022-05-16 09:30:00,370.62,370.62,361.85,362.06,79097.0,363.2056,363.2056,354.6111,354.8169,79097.0
2022-05-16 10:00:00,361.87,365.82,359.88,365.25,51590.0,354.6307,358.5016,352.6805,357.943,51590.0
2022-05-16 10:30:00,365.2,365.2,357.78,357.81,56892.0,357.894,357.894,350.6225,350.6519,56892.0
2022-05-16 11:00:00,357.45,358.96,356.39,358.55,62393.0,350.2991,351.7789,349.2603,351.3771,62393.0
2022-05-16 11:30:00,358.17,361.19,356.74,360.91,40871.0,351.0047,353.9643,349.6033,353.6899,40871.0
2022-05-16 12:00:00,360.96,362.32,358.27,358.82,39036.0,353.7389,355.0717,351.1027,351.6417,39036.0
2022-05-16 12:30:00,358.73,359.59,357.4,357.64,32882.0,351.5535,352.3963,350.2501,350.4853,32882.0
2022-05-16 13:00:00,357.63,361.46,356.91,361.38,32172.0,350.4755,354.2289,349.7699,354.1505,32172.0
2022-05-16 13:30:00,361.7,363.6,361.7,362.36,28192.0,354.4641,356.326,354.4641,355.1109,28192.0
2022-05-16 14:00:00,362.02,363.98,361.72,363.87,28739.0,354.7777,356.6984,354.4837,356.5906,28739.0
2022-05-16 14:30:00,364.01,364.7,362.12,362.49,29408.0,356.7278,357.404,354.8757,355.2383,29408.0
2022-05-16 15:00:00,362.53,362.56,359.16,359.73,37535.0,355.2775,355.3069,351.9749,352.5335,37535.0
2022-05-16 15:30:00,359.81,359.93,358.01,359.64,156873.0,352.6119,352.7295,350.8479,352.4453,156873.0
2022-05-17 09:30:00,369.1,372.79,367.33,367.61,72343.0,361.716,365.3322,359.9814,360.2558,72343.0
2022-05-17 10:00:00,367.63,369.25,365.0,365.0,35433.0,360.2754,361.863,357.698,357.698,35433.0
2022-05-17 10:30:00,365.03,365.75,359.22,360.12,70230.0,357.7274,358.433,352.0337,352.9157,70230.0
2022-05-17 11:00:00,359.89,365.94,359.78,365.45,50140.0,352.6903,358.6192,352.5825,358.139,50140.0
2022-05-17 11:30:00,365.66,369.55,365.57,368.69,65226.0,358.3448,362.157,358.2566,361.3142,65226.0
2022-05-17 12:00:00,368.89,368.89,365.75,367.44,35415.0,361.5102,361.5102,358.433,360.0892,35415.0
2022-05-17 12:30:00,367.19,368.83,367.02,367.86,30999.0,359.8442,361.4514,359.6776,360.5008,30999.0
2022-05-17 13:00:00,368.0,371.17,366.87,369.99,48113.0,360.638,363.7446,359.5306,362.5882,48113.0
2022-05-17 13:30:00,369.85,371.15,369.2,369.94,80827.0,362.451,363.725,361.814,362.5392,80827.0
2022-05-17 14:00:00,370.09,370.96,365.64,367.88,49989.0,362.6862,363.5388,358.3252,360.5204,49989.0
2022-05-17 14:30:00,367.76,372.37,366.9,371.44,40636.0,360.4028,364.9206,359.56,364.0092,40636.0
2022-05-17 15:00:00,371.18,373.28,371.18,373.1,42636.0,363.7544,365.8124,363.7544,365.636,42636.0
2022-05-17 15:30:00,373.28,373.73,370.88,371.87,159487.0,365.8124,366.2534,363.4604,364.4306,159487.0
2022-05-18 09:30:00,364.15,368.84,362.73,364.02,56868.0,356.865,361.4612,355.4735,356.7376,56868.0
2022-05-18 10:00:00,363.97,367.42,363.91,364.45,36854.0,356.6886,360.0696,356.6298,357.159,36854.0
2022-05-18 10:30:00,364.46,364.67,362.77,364.21,36443.0,357.1688,357.3746,355.5127,356.9238,36443.0
2022-05-18 11:00:00,364.12,364.15,359.41,359.49,40184.0,356.8356,356.865,352.2199,352.2983,40184.0
2022-05-18 11:30:00,359.63,360.74,357.52,358.55,31654.0,352.4355,353.5233,350.3677,351.3771,31654.0
2022-05-18 12:00:00,358.4,358.49,356.63,357.21,32015.0,351.2301,351.3183,349.4955,350.0639,32015.0
2022-05-18 12:30:00,357.03,358.29,356.44,358.16,24146.0,349.8875,351.1223,349.3093,350.9949,24146.0
2022-05-18 13:00:00,358.03,358.1,354.49,355.35,46577.0,350.8675,350.9361,347.3983,348.2411,46577.0
2022-05-18 13:30:00,354.95,356.06,353.11,353.61,44004.0,347.8491,348.9369,346.0459,346.5359,44004.0
2022-05-18 14:00:00,353.6,356.05,353.36,355.34,61534.0,346.5261,348.9271,346.2909,348.2313,61534.0
2022-05-18 14:30:00,355.21,355.72,353.34,353.58,51808.0,348.1039,348.6037,346.2713,346.5065,51808.0
2022-05-18 15:00:00,353.84,355.37,352.66,353.04,39367.0,346.7613,348.2607,345.6049,345.9773,39367.0
2022-05-18 15:30:00,353.23,355.18,351.9,353.35,281831.0,346.1635,348.0745,344.8601,346.2811,281831.0
2022-05-19 09:30:00,355.54,363.96,354.66,363.13,149041.0,348.4273,356.6788,347.5649,355.8655,149041.0
2022-05-19 10:00:00,362.59,367.3,361.64,362.79,84428.0,355.3363,359.952,354.4053,355.5323,84428.0
2022-05-19 10:30:00,362.59,367.14,361.32,366.71,74760.0,355.3363,359.7952,354.0917,359.3738,74760.0
2022-05-19 11:00:00,366.98,368.47,363.14,363.67,76232.0,359.6384,361.0986,355.8753,356.3946,76232.0
2022-05-19 11:30:00,363.66,369.02,363.61,366.86,53604.0,356.3848,361.6376,356.3358,359.5208,53604.0
2022-05-19 12:00:00,366.87,369.12,365.88,368.96,56781.0,359.5306,361.7356,358.5604,361.5788,56781.0
2022-05-19 12:30:00,368.84,369.05,363.75,365.73,48701.0,361.4612,361.667,356.473,358.4134,48701.0
2022-05-19 13:00:00,365.92,366.11,362.39,364.63,40761.0,358.5996,358.7858,355.1403,357.3354,40761.0
2022-05-19 13:30:00,364.9,367.68,362.46,367.06,50673.0,357.6,360.3244,355.2089,359.7168,50673.0
2022-05-19 14:00:00,366.91,366.91,363.69,364.97,30894.0,359.5698,359.5698,356.4142,357.6686,30894.0
2022-05-19 14:30:00,364.36,368.3,364.32,366.93,38192.0,357.0708,360.932,357.0316,359.5894,38192.0
2022-05-19 15:00:00,367.08,367.72,362.26,362.56,57048.0,359.7364,360.3636,355.0129,355.3069,57048.0
2022-05-19 15:30:00,362.38,364.87,361.74,362.33,230697.0,355.1305,357.5706,354.5033,355.0815,230697.0
2022-05-20 09:30:00,367.82,371.79,366.15,370.5,141296.0,360.4616,364.3522,358.825,363.088,141296.0
2022-05-20 10:00:00,370.47,371.23,364.6,368.29,81392.0,363.0586,363.8034,357.306,360.9222,81392.0
2022-05-20 10:30:00,367.91,368.71,364.11,364.39,69987.0,360.5498,361.3338,356.8258,357.1002,69987.0
2022-05-20 11:00:00,364.44,365.64,361.85,364.32,56243.0,357.1492,358.3252,354.6111,357.0316,56243.0
2022-05-20 11:30:00,364.09,365.2,362.41,362.56,34801.0,356.8062,357.894,355.1599,355.3069,34801.0
2022-05-20 12:00:00,362.73,363.08,358.57,359.46,35575.0,355.4735,355.8165,351.3967,352.2689,35575.0
2022-05-20 12:30:00,359.2,360.07,356.52,359.55,51086.0,352.0141,352.8667,349.3877,352.3571,51086.0
2022-05-20 13:00:00,359.44,359.44,356.9,357.78,48285.0,352.2493,352.2493,349.7601,350.6225,48285.0
2022-05-20 13:30:00,357.81,361.5,357.48,360.14,50918.0,350.6519,354.2681,350.3285,352.9353,50918.0
2022-05-20 14:00:00,360.01,360.55,356.86,357.49,57869.0,352.8079,353.3371,349.7209,350.3383,57869.0
2022-05-20 14:30:00,357.16,361.96,356.27,360.13,46475.0,350.0149,354.7189,349.1427,352.9255,46475.0
2022-05-20 15:00:00,360.27,362.85,358.09,362.69,47925.0,353.0627,355.5911,350.9263,355.4343,47925.0
2022-05-20 15:30:00,362.83,368.23,361.51,367.81,206874.0,355.5715,360.8634,354.2779,360.4518,206874.0
2022-05-23 09:30:00,371.74,371.74,363.64,366.28,106744.0,364.3032,364.3032,356.3652,358.9524,106744.0
2022-05-23 10:00:00,365.63,366.43,363.0,366.03,39710.0,358.3154,359.0994,355.7381,358.7074,39710.0
2022-05-23 10:30:00,366.75,368.09,364.02,365.33,31690.0,359.413,360.7262,356.7376,358.0214,31690.0
2022-05-23 11:00:00,365.47,368.86,364.93,368.03,34262.0,358.1586,361.4808,357.6294,360.6674,34262.0
2022-05-23 11:30:00,368.01,370.31,367.99,369.41,55873.0,360.6478,362.9018,360.6282,362.0198,55873.0
2022-05-23 12:00:00,369.0,371.62,369.0,370.17,40289.0,361.618,364.1856,361.618,362.7646,40289.0
2022-05-23 12:30:00,370.22,370.23,367.76,368.33,39141.0,362.8136,362.8234,360.4028,360.9614,39141.0
2022-05-23 13:00:00,368.35,369.02,366.21,368.5,46136.0,360.981,361.6376,358.8838,361.128,46136.0
2022-05-23 13:30:00,368.5,370.19,368.47,369.79,31494.0,361.128,362.7842,361.0986,362.3922,31494.0
2022-05-23 14:00:00,369.76,370.42,368.69,369.42,33242.0,362.3628,363.0096,361.3142,362.0296,33242.0
2022-05-23 14:30:00,369.41,372.0,369.15,369.5,40954.0,362.0198,364.558,361.765,362.108,40954.0
2022-05-23 15:00:00,369.58,370.43,368.35,368.5,42537.0,362.1864,363.0194,360.981,361.128,42537.0
2022-05-23 15:30:00,368.84,371.53,368.39,371.33,174411.0,361.4612,364.0974,361.0202,363.9014,174411.0
2022-05-24 09:30:00,363.11,363.91,359.12,359.28,155297.0,355.8459,356.6298,351.9357,352.0925,155297.0
2022-05-24 10:00:00,359.25,362.58,356.46,359.08,141717.0,352.0631,355.3265,349.3289,351.8965,141717.0
2022-05-24 10:30:00,358.92,360.64,356.45,358.5,102767.0,351.7397,353.4253,349.3191,351.3281,102767.0
2022-05-24 11:00:00,358.5,359.83,356.16,357.61,63644.0,351.3281,352.6315,349.0349,350.4559,63644.0
2022-05-24 11:30:00,357.91,362.35,356.93,361.33,56695.0,350.7499,355.1011,349.7895,354.1015,56695.0
2022-05-24 12:00:00,361.19,365.71,360.94,363.6,61415.0,353.9643,358.3938,353.7193,356.326,61415.0
2022-05-24 12:30:00,363.79,363.98,361.2,362.48,30015.0,356.5122,356.6984,353.9741,355.2285,30015.0
2022-05-24 13:00:00,362.27,362.28,359.59,360.84,62021.0,355.0227,355.0325,352.3963,353.6213,62021.0
2022-05-24 13:30:00,360.84,361.98,360.44,360.91,66053.0,353.6213,354.7385,353.2293,353.6899,66053.0
2022-05-24 14:00:00,361.0,362.24,358.67,358.94,66731.0,353.7781,354.9933,351.4947,351.7593,66731.0
2022-05-24 14:30:00,358.72,359.45,355.74,356.53,85369.0,351.5437,352.2591,348.6233,349.3975,85369.0
2022-05-24 15:00:00,356.59,358.99,356.05,358.5,91723.0,349.4563,351.8083,348.9271,351.3281,91723.0
2022-05-24 15:30:00,358.6,361.32,356.58,359.19,399738.0,351.4261,354.0917,349.4465,352.0043,399738.0
2022-05-25 09:30:00,370.8,379.25,363.5,378.34,439200.0,363.382,371.663,356.228,370.7712,439200.0
2022-05-25 10:00:00,378.33,382.5,373.96,381.79,239353.0,370.7614,374.8479,366.4788,374.1522,239353.0
2022-05-25 10:30:00,382.01,386.75,381.21,386.11,280349.0,374.3678,379.0129,373.5838,378.3857,280349.0
2022-05-25 11:00:00,386.09,388.0,384.4,385.94,223420.0,378.3661,380.2379,376.7099,378.2191,223420.0
2022-05-25 11:30:00,385.91,387.27,380.23,386.09,229207.0,378.1897,379.5225,372.6234,378.3661,229207.0
2022-05-25 12:00:00,386.13,386.13,384.46,385.18,147764.0,378.4053,378.4053,376.7687,377.4743,147764.0
2022-05-25 12:30:00,385.18,388.36,384.9,388.1,120052.0,377.4743,380.5907,377.1999,380.3359,120052.0
2022-05-25 13:00:00,388.18,389.89,386.82,389.66,155790.0,380.4143,382.0901,379.0815,381.8647,155790.0
2022-05-25 13:30:00,389.65,391.47,388.68,390.9,144506.0,381.8549,383.6385,380.9043,383.0799,144506.0
2022-05-25 14:00:00,391.05,395.58,388.28,393.96,226429.0,383.2269,387.6663,380.5123,386.0787,226429.0
2022-05-25 14:30:00,394.0,394.34,389.81,390.43,157624.0,386.1179,386.4511,382.0117,382.6193,157624.0
2022-05-25 15:00:00,390.54,392.75,390.03,391.11,200716.0,382.7271,384.8929,382.2273,383.2857,200716.0
2022-05-25 15:30:00,391.18,391.65,387.0,388.51,502673.0,383.3543,383.8149,379.2579,380.7377,502673.0
2022-05-26 09:30:00,386.29,412.42,385.85,412.09,381868.0,378.5621,404.1694,378.1309,403.846,381868.0
2022-05-26 10:00:00,412.43,412.99,400.11,400.56,163683.0,404.1792,404.728,392.1057,392.5467,163683.0
2022-05-26 10:30:00,400.61,401.01,395.37,400.17,125044.0,392.5957,392.9876,387.4605,392.1645,125044.0
2022-05-26 11:00:00,400.4,404.29,400.2,403.93,108572.0,392.3899,396.202,392.1939,395.8492,108572.0
2022-05-26 11:30:00,403.79,405.0,402.49,404.17,74445.0,395.712,396.8978,394.438,396.0844,74445.0
2022-05-26 12:00:00,404.05,407.75,403.97,407.69,55667.0,395.9668,399.5928,395.8884,399.534,55667.0
2022-05-26 12:30:00,407.74,408.4,406.35,408.26,42563.0,399.583,400.2298,398.2208,400.0926,42563.0
2022-05-26 13:00:00,408.24,410.9,408.24,409.13,98013.0,400.073,402.6798,400.073,400.9452,98013.0
2022-05-26 13:30:00,409.1,414.0,408.96,413.68,120380.0,400.9158,405.7178,400.7786,405.4042,120380.0
2022-05-26 14:00:00,413.66,414.0,407.05,407.7,75818.0,405.3846,405.7178,398.9068,399.5438,75818.0
2022-05-26 14:30:00,407.88,407.94,406.5,406.91,36146.0,399.7202,399.779,398.3678,398.7696,36146.0
2022-05-26 15:00:00,406.96,407.05,404.05,404.77,55197.0,398.8186,398.9068,395.9668,396.6724,55197.0
2022-05-26 15:30:00,404.64,408.77,404.58,406.35,281554.0,396.545,400.5924,396.4862,398.2208,281554.0
2022-05-27 09:30:00,411.0,419.37,410.69,418.89,172228.0,402.7778,410.9804,402.474,410.51,172228.0
2022-05-27 10:00:00,418.89,419.73,417.13,418.43,105833.0,410.51,411.3331,408.7852,410.0592,105833.0
2022-05-27 10:30:00,418.34,419.22,414.54,415.33,65547.0,409.971,410.8334,406.247,407.0212,65547.0
2022-05-27 11:00:00,415.46,416.83,414.37,414.75,52949.0,407.1486,408.4912,406.0804,406.4528,52949.0
2022-05-27 11:30:00,414.75,418.92,414.75,417.94,61624.0,406.4528,410.5394,406.4528,409.579,61624.0
2022-05-27 12:00:00,418.22,419.15,417.79,418.49,95493.0,409.8534,410.7648,409.432,410.118,95493.0
2022-05-27 12:30:00,418.32,420.27,417.05,419.45,71168.0,409.9514,411.8623,408.7068,411.0587,71168.0
2022-05-27 13:00:00,419.38,420.76,418.55,418.84,58339.0,410.9902,412.3425,410.1768,410.461,58339.0
2022-05-27 13:30:00,418.76,420.53,418.76,419.81,58727.0,410.3826,412.1171,410.3826,411.4115,58727.0
2022-05-27 14:00:00,419.82,420.45,418.67,419.75,41967.0,411.4213,412.0387,410.2944,411.3527,41967.0
2022-05-27 14:30:00,419.75,421.11,419.57,420.2,53867.0,411.3527,412.6855,411.1763,411.7937,53867.0
2022-05-27 15:00:00,420.04,422.13,419.27,421.83,71246.0,411.6369,413.6851,410.8824,413.3911,71246.0
2022-05-27 15:30:00,421.67,422.83,419.8,422.58,296905.0,413.2343,414.3711,411.4017,414.1261,296905.0
2022-05-31 09:30:00,422.24,425.0,415.0,421.34,208020.0,413.7929,416.4977,406.6978,412.9109,208020.0
2022-05-31 10:00:00,421.24,421.57,416.26,419.64,67690.0,412.8129,413.1363,407.9326,411.2449,67690.0
2022-05-31 10:30:00,419.58,424.11,419.57,423.65,62449.0,411.1861,415.6255,411.1763,415.1747,62449.0
2022-05-31 11:00:00,423.76,424.64,418.06,418.8,96658.0,415.2825,416.1449,409.6966,410.4218,96658.0
2022-05-31 11:30:00,418.52,422.62,417.73,421.83,46231.0,410.1474,414.1653,409.3732,413.3911,46231.0
2022-05-31 12:00:00,421.81,423.81,420.43,421.66,39137.0,413.3715,415.3315,412.0191,413.2245,39137.0
2022-05-31 12:30:00,421.58,424.4,421.28,423.94,48691.0,413.1461,415.9097,412.8521,415.4589,48691.0
2022-05-31 13:00:00,424.1,424.16,420.2,420.77,81125.0,415.6157,415.6745,411.7937,412.3523,81125.0
2022-05-31 13:30:00,420.51,423.22,420.29,422.76,86511.0,412.0975,414.7533,411.8819,414.3025,86511.0
2022-05-31 14:00:00,422.75,422.81,418.69,419.6,154256.0,414.2927,414.3515,410.314,411.2057,154256.0
2022-05-31 14:30:00,419.69,420.56,415.12,415.15,79643.0,411.2939,412.1465,406.8154,406.8448,79643.0
2022-05-31 15:00:00,415.13,419.16,414.19,418.64,62703.0,406.8252,410.7746,405.904,410.265,62703.0
2022-05-31 15:30:00,418.77,419.49,412.57,414.46,361008.0,410.3924,411.0979,404.3164,406.1686,361008.0
2022-06-01 09:30:00,420.21,424.59,419.14,423.91,105835.0,411.8035,416.0959,410.755,415.4295,105835.0
2022-06-01 10:00:00,424.04,424.04,415.73,416.24,64579.0,415.5569,415.5569,407.4132,407.913,64579.0
2022-06-01 10:30:00,416.25,418.61,414.95,416.33,48756.0,407.9228,410.2356,406.6488,408.0012,48756.0
2022-06-01 11:00:00,416.08,416.17,411.01,412.13,41379.0,407.7562,407.8444,402.7876,403.8852,41379.0
2022-06-01 11:30:00,412.14,412.49,410.23,410.68,23308.0,403.895,404.238,402.0232,402.4642,23308.0
2022-06-01 12:00:00,410.29,410.29,407.42,408.01,71708.0,402.082,402.082,399.2694,399.8476,71708.0
2022-06-01 12:30:00,407.85,409.12,406.35,408.78,25567.0,399.6908,400.9354,398.2208,400.6022,25567.0
2022-06-01 13:00:00,408.71,410.18,407.72,408.54,20571.0,400.5336,401.9742,399.5634,400.367,20571.0
2022-06-01 13:30:00,408.45,409.85,407.56,409.5,25776.0,400.2788,401.6508,399.4066,401.3078,25776.0
2022-06-01 14:00:00,409.26,413.64,408.95,413.15,48085.0,401.0726,405.365,400.7688,404.8848,48085.0
2022-06-01 14:30:00,413.35,413.79,411.62,412.21,21302.0,405.0808,405.512,403.3854,403.9636,21302.0
2022-06-01 15:00:00,412.13,414.33,411.06,411.64,46489.0,403.8852,406.0412,402.8366,403.405,46489.0
2022-06-01 15:30:00,411.4,412.74,408.06,408.23,195371.0,403.1698,404.483,399.8966,400.0632,195371.0
2022-06-02 09:30:00,409.36,417.7,408.48,416.1,104547.0,401.1706,409.3438,400.3082,407.7758,104547.0
2022-06-02 10:00:00,416.04,420.68,414.68,415.65,45094.0,407.717,412.2641,406.3842,407.3348,45094.0
2022-06-02 10:30:00,415.87,416.99,414.91,415.51,62142.0,407.5504,408.648,406.6096,407.1976,62142.0
2022-06-02 11:00:00,415.26,418.37,415.11,416.07,45049.0,406.9526,410.0004,406.8056,407.7464,45049.0
2022-06-02 11:30:00,416.38,420.16,416.23,418.44,20329.0,408.0502,411.7545,407.9032,410.069,20329.0
2022-06-02 12:00:00,418.68,421.74,418.34,421.47,26049.0,410.3042,413.3029,409.971,413.0383,26049.0
2022-06-02 12:30:00,421.7,423.01,421.39,422.83,25908.0,413.2637,414.5475,412.9599,414.3711,25908.0
2022-06-02 13:00:00,422.59,424.58,422.5,424.16,30529.0,414.1359,416.0861,414.0477,415.6745,30529.0
2022-06-02 13:30:00,424.45,425.65,424.06,425.42,26379.0,415.9587,417.1347,415.5765,416.9093,26379.0
2022-06-02 14:00:00,425.69,426.82,425.22,426.34,35154.0,417.1739,418.2813,416.7133,417.8109,35154.0
2022-06-02 14:30:00,426.52,426.88,424.37,424.48,22449.0,417.9873,418.3401,415.8803,415.9881,22449.0
2022-06-02 15:00:00,424.34,426.15,424.1,424.39,71583.0,415.8509,417.6247,415.6157,415.8999,71583.0
2022-06-02 15:30:00,424.26,427.25,424.15,426.93,134158.0,415.7725,418.7027,415.6647,418.3891,134158.0
2022-06-03 09:30:00,416.7,419.43,414.5,418.81,63546.0,408.3638,411.0391,406.2078,410.4316,63546.0
2022-06-03 10:00:00,418.59,420.68,415.46,417.13,53308.0,410.216,412.2641,407.1486,408.7852,53308.0
2022-06-03 10:30:00,417.37,417.61,412.5,412.5,62529.0,409.0204,409.2556,404.2478,404.2478,62529.0
2022-06-03 11:00:00,412.4,412.71,408.86,409.37,67292.0,404.1498,404.4536,400.6806,401.1804,67292.0
2022-06-03 11:30:00,409.23,411.06,409.04,410.79,34137.0,401.0432,402.8366,400.857,402.572,34137.0
2022-06-03 12:00:00,410.69,412.29,409.77,411.21,33271.0,402.474,404.042,401.5724,402.9836,33271.0
2022-06-03 12:30:00,411.48,412.01,410.37,411.83,25484.0,403.2482,403.7676,402.1604,403.5912,25484.0
2022-06-03 13:00:00,411.81,413.37,410.1,410.71,29340.0,403.5716,405.1004,401.8958,402.4936,29340.0
2022-06-03 13:30:00,410.52,410.99,409.21,409.4,23074.0,402.3074,402.768,401.0236,401.2098,23074.0
2022-06-03 14:00:00,409.2,411.11,409.0,411.11,20309.0,401.0138,402.8856,400.8178,402.8856,20309.0
2022-06-03 14:30:00,410.93,410.93,407.53,407.58,57446.0,402.7092,402.7092,399.3772,399.4262,57446.0
2022-06-03 15:00:00,407.61,407.77,405.37,407.46,69261.0,399.4556,399.6124,397.2604,399.3086,69261.0
2022-06-03 15:30:00,407.28,409.48,406.81,408.98,132406.0,399.1322,401.2882,398.6716,400.7982,132406.0
2022-06-06 09:30:00,416.58,418.85,412.82,417.03,54298.0,408.2462,410.4708,404.5614,408.6872,54298.0
2022-06-06 10:00:00,417.47,419.86,416.32,416.81,63679.0,409.1184,411.4605,407.9914,408.4716,63679.0
2022-06-06 10:30:00,416.75,418.44,415.13,417.05,22864.0,408.4128,410.069,406.8252,408.7068,22864.0
2022-06-06 11:00:00,417.25,417.91,412.01,413.01,22539.0,408.9028,409.5496,403.7676,404.7476,22539.0
2022-06-06 11:30:00,413.02,413.72,412.02,413.11,17408.0,404.7574,405.4434,403.7774,404.8456,17408.0
2022-06-06 12:00:00,412.93,412.98,408.44,408.44,15028.0,404.6692,404.7182,400.269,400.269,15028.0
2022-06-06 12:30:00,408.13,410.01,407.81,409.87,15491.0,399.9652,401.8076,399.6516,401.6704,15491.0
2022-06-06 13:00:00,410.1,410.51,408.44,409.9,18786.0,401.8958,402.2976,400.269,401.6998,18786.0
2022-06-06 13:30:00,409.67,412.87,409.6,412.87,11328.0,401.4744,404.6104,401.4058,404.6104,11328.0
2022-06-06 14:00:00,412.88,413.18,408.71,409.27,17627.0,404.6202,404.9142,400.5336,401.0824,17627.0
2022-06-06 14:30:00,408.94,410.57,408.28,409.85,17064.0,400.759,402.3564,400.1122,401.6508,17064.0
2022-06-06 15:00:00,409.67,409.87,407.35,408.23,11167.0,401.4744,401.6704,399.2008,400.0632,11167.0
2022-06-06 15:30:00,408.1,409.65,406.75,408.96,71633.0,399.9358,401.4548,398.6128,400.7786,71633.0
2022-06-07 09:30:00,404.11,410.27,403.15,407.74,47970.0,396.0256,402.0624,395.0848,399.583,47970.0
2022-06-07 10:00:00,406.69,412.2,406.32,411.51,29766.0,398.554,403.9538,398.1914,403.2776,29766.0
2022-06-07 10:30:00,411.48,417.6,411.19,415.39,59941.0,403.2482,409.2458,402.964,407.08,59941.0
2022-06-07 11:00:00,415.4,416.21,411.95,411.95,22131.0,407.0898,407.8836,403.7088,403.7088,22131.0
2022-06-07 11:30:00,411.87,412.63,410.45,412.38,17563.0,403.6304,404.3752,402.2388,404.1302,17563.0
2022-06-07 12:00:00,412.63,412.86,411.61,412.57,28141.0,404.3752,404.6006,403.3756,404.3164,28141.0
2022-06-07 12:30:00,412.58,415.06,412.09,414.16,28855.0,404.3262,406.7566,403.846,405.8746,28855.0
2022-06-07 13:00:00,414.06,415.92,413.64,415.55,17316.0,405.7766,407.5994,405.365,407.2368,17316.0
2022-06-07 13:30:00,415.65,415.89,413.78,413.82,18028.0,407.3348,407.57,405.5022,405.5414,18028.0
2022-06-07 14:00:00,413.7,415.74,413.66,415.28,37742.0,405.4238,407.423,405.3846,406.9722,37742.0
2022-06-07 14:30:00,415.24,415.64,413.51,414.49,22985.0,406.933,407.325,405.2376,406.198,22985.0
2022-06-07 15:00:00,414.6,415.68,414.58,415.18,30207.0,406.3058,407.3642,406.2862,406.8742,30207.0
2022-06-07 15:30:00,415.04,418.75,415.04,416.55,127093.0,406.737,410.3728,406.737,408.2168,127093.0
2022-06-08 09:30:00,415.34,420.18,412.54,418.56,42655.0,407.031,411.7741,404.287,410.1866,42655.0
2022-06-08 10:00:00,418.56,419.57,415.52,415.89,26013.0,410.1866,411.1763,407.2074,407.57,26013.0
2022-06-08 10:30:00,415.92,417.12,414.64,414.75,16400.0,407.5994,408.7754,406.345,406.4528,16400.0
2022-06-08 11:00:00,414.86,417.55,413.36,417.09,21803.0,406.5606,409.1968,405.0906,408.746,21803.0
2022-06-08 11:30:00,416.88,417.39,415.4,416.15,13321.0,408.5402,409.04,407.0898,407.8248,13321.0
2022-06-08 12:00:00,416.09,416.76,414.28,414.83,18899.0,407.766,408.4226,405.9922,406.5312,18899.0
2022-06-08 12:30:00,414.7,414.7,412.37,413.78,17219.0,406.4038,406.4038,404.1204,405.5022,17219.0
2022-06-08 13:00:00,413.63,414.72,412.35,414.53,20919.0,405.3552,406.4234,404.1008,406.2372,20919.0
2022-06-08 13:30:00,414.45,416.69,413.55,416.68,31586.0,406.1588,408.354,405.2768,408.3442,31586.0
2022-06-08 14:00:00,416.73,417.5,413.9,414.63,142506.0,408.3932,409.1478,405.6198,406.3352,142506.0
2022-06-08 14:30:00,414.47,415.63,413.63,415.6,33156.0,406.1784,407.3152,405.3552,407.2858,33156.0
2022-06-08 15:00:00,415.23,416.77,413.47,416.56,27493.0,406.9232,408.4324,405.1984,408.2266,27493.0
2022-06-08 15:30:00,416.68,417.57,413.73,414.67,107749.0,408.3442,409.2164,405.4532,406.3744,107749.0
2022-06-09 09:30:00,410.52,414.42,406.62,413.96,59782.0,402.3074,406.1294,398.4854,405.6786,59782.0
2022-06-09 10:00:00,414.03,414.16,409.39,412.7,31948.0,405.7472,405.8746,401.2,404.4438,31948.0
2022-06-09 10:30:00,413.34,413.65,410.41,411.38,12523.0,405.071,405.3748,402.1996,403.1502,12523.0
2022-06-09 11:00:00,411.18,411.59,409.15,410.57,22293.0,402.9542,403.356,400.9648,402.3564,22293.0
2022-06-09 11:30:00,410.42,412.28,409.38,411.12,15120.0,402.2094,404.0322,401.1902,402.8954,15120.0
2022-06-09 12:00:00,411.07,411.34,409.02,410.51,20239.0,402.8464,403.111,400.8374,402.2976,20239.0
2022-06-09 12:30:00,410.42,411.35,409.39,411.35,20055.0,402.2094,403.1208,401.2,403.1208,20055.0
2022-06-09 13:00:00,410.88,411.7,409.44,409.6,13234.0,402.6602,403.4638,401.249,401.4058,13234.0
2022-06-09 13:30:00,409.59,410.0,408.76,409.94,24905.0,401.396,401.7978,400.5826,401.739,24905.0
2022-06-09 14:00:00,409.89,410.06,407.99,408.86,17275.0,401.69,401.8566,399.828,400.6806,17275.0
2022-06-09 14:30:00,408.94,408.97,406.2,406.31,22410.0,400.759,400.7884,398.0738,398.1816,22410.0
2022-06-09 15:00:00,405.9,405.9,403.33,403.44,36991.0,397.7798,397.7798,395.2612,395.369,36991.0
2022-06-09 15:30:00,403.17,403.34,400.11,400.56,222039.0,395.1044,395.271,392.1057,392.5467,222039.0
2022-06-10 09:30:00,389.99,393.4,384.7,386.12,197772.0,382.1881,385.5299,377.0039,378.3955,197772.0
2022-06-10 10:00:00,385.5,385.5,381.38,383.95,86409.0,377.7879,377.7879,373.7504,376.2689,86409.0
2022-06-10 10:30:00,383.91,385.96,382.26,382.39,86512.0,376.2297,378.2387,374.6127,374.7401,86512.0
2022-06-10 11:00:00,381.75,382.94,379.16,379.9,41677.0,374.113,375.2791,371.5748,372.3,41677.0
2022-06-10 11:30:00,379.72,381.96,379.51,381.96,45421.0,372.1236,374.3188,371.9178,374.3188,45421.0
2022-06-10 12:00:00,381.38,381.72,378.84,379.4,36163.0,373.7504,374.0836,371.2612,371.81,36163.0
2022-06-10 12:30:00,379.3,382.48,379.2,382.43,102846.0,371.712,374.8283,371.614,374.7793,102846.0
2022-06-10 13:00:00,382.59,383.05,381.65,382.32,43073.0,374.9361,375.3869,374.015,374.6715,43073.0
2022-06-10 13:30:00,382.32,385.07,380.94,383.85,49426.0,374.6715,377.3665,373.3192,376.1709,49426.0
2022-06-10 14:00:00,383.75,384.93,382.63,383.06,55307.0,376.0729,377.2293,374.9753,375.3967,55307.0
2022-06-10 14:30:00,382.92,383.96,381.54,383.67,32993.0,375.2595,376.2787,373.9072,375.9945,32993.0
2022-06-10 15:00:00,383.79,384.79,381.53,383.57,80778.0,376.1121,377.0921,373.8974,375.8965,80778.0
2022-06-10 15:30:00,383.54,384.44,381.09,381.21,270857.0,375.8671,376.7491,373.4662,373.5838,270857.0
2022-06-13 09:30:00,368.29,372.99,366.06,368.21,144899.0,360.9222,365.5282,358.7368,360.8438,144899.0
2022-06-13 10:00:00,368.25,370.36,366.3,367.83,96765.0,360.883,362.9508,358.972,360.4714,96765.0
2022-06-13 10:30:00,367.63,367.85,363.4,363.44,104858.0,360.2754,360.491,356.1301,356.1693,104858.0
2022-06-13 11:00:00,363.56,366.17,362.82,364.81,87129.0,356.2868,358.8446,355.5617,357.5118,87129.0
2022-06-13 11:30:00,364.75,367.82,364.37,366.67,42795.0,357.453,360.4616,357.0806,359.3346,42795.0
2022-06-13 12:00:00,366.76,368.58,365.35,368.5,43330.0,359.4228,361.2064,358.041,361.128,43330.0
2022-06-13 12:30:00,368.32,372.22,368.29,368.3,45486.0,360.9516,364.7736,360.9222,360.932,45486.0
2022-06-13 13:00:00,368.19,368.3,366.62,366.99,45624.0,360.8242,360.932,359.2856,359.6482,45624.0
2022-06-13 13:30:00,366.98,369.74,366.08,368.58,47173.0,359.6384,362.3432,358.7564,361.2064,47173.0
2022-06-13 14:00:00,368.5,368.5,365.64,366.17,63506.0,361.128,361.128,358.3252,358.8446,63506.0
2022-06-13 14:30:00,366.19,367.44,365.03,365.9,29343.0,358.8642,360.0892,357.7274,358.58,29343.0
2022-06-13 15:00:00,365.92,366.68,363.66,363.8,64598.0,358.5996,359.3444,356.3848,356.522,64598.0
2022-06-13 15:30:00,363.8,364.89,361.76,363.98,214059.0,356.522,357.5902,354.5229,356.6984,214059.0
2022-06-14 09:30:00,366.81,371.11,361.53,368.11,86774.0,359.4718,363.6858,354.2975,360.7458,86774.0
2022-06-14 10:00:00,367.72,368.45,362.32,362.55,26013.0,360.3636,361.079,355.0717,355.2971,26013.0
2022-06-14 10:30:00,362.63,365.63,361.01,364.28,39996.0,355.3755,358.3154,353.7879,356.9924,39996.0
2022-06-14 11:00:00,364.27,365.54,362.45,364.99,52125.0,356.9826,358.2272,355.1991,357.6882,52125.0
2022-06-14 11:30:00,365.0,366.96,364.56,366.09,35248.0,357.698,359.6188,357.2668,358.7662,35248.0
2022-06-14 12:00:00,365.91,365.91,364.09,364.85,26296.0,358.5898,358.5898,356.8062,357.551,26296.0
2022-06-14 12:30:00,365.01,365.76,363.87,365.53,18191.0,357.7078,358.4428,356.5906,358.2174,18191.0
2022-06-14 13:00:00,365.62,368.7,364.99,366.8,29556.0,358.3056,361.324,357.6882,359.462,29556.0
2022-06-14 13:30:00,366.49,366.9,362.64,362.64,30966.0,359.1582,359.56,355.3853,355.3853,30966.0
2022-06-14 14:00:00,362.77,364.92,362.69,364.81,32625.0,355.5127,357.6196,355.4343,357.5118,32625.0
2022-06-14 14:30:00,364.5,364.88,362.69,362.8,17448.0,357.208,357.5804,355.4343,355.5421,17448.0
2022-06-14 15:00:00,362.62,362.84,359.84,362.38,35755.0,355.3657,355.5813,352.6413,355.1305,35755.0
2022-06-14 15:30:00,362.61,365.94,362.6,365.04,187134.0,355.3559,358.6192,355.3461,357.7372,187134.0
2022-06-15 09:30:00,370.39,376.24,368.47,374.05,89744.0,362.9802,368.7132,361.0986,366.567,89744.0
2022-06-15 10:00:00,374.35,377.91,373.81,375.0,68741.0,366.861,370.3498,366.3318,367.498,68741.0
2022-06-15 10:30:00,375.11,375.11,372.49,374.09,32389.0,367.6058,367.6058,365.0382,366.6062,32389.0
2022-06-15 11:00:00,374.33,376.77,373.91,376.62,31194.0,366.8414,369.2326,366.4298,369.0856,31194.0
2022-06-15 11:30:00,376.58,377.46,376.04,377.11,36949.0,369.0464,369.9088,368.5172,369.5658,36949.0
2022-06-15 12:00:00,377.09,378.34,376.96,377.99,29905.0,369.5462,370.7712,369.4188,370.4282,29905.0
2022-06-15 12:30:00,378.0,378.3,376.17,376.46,44601.0,370.438,370.732,368.6446,368.9288,44601.0
2022-06-15 13:00:00,376.48,377.4,376.38,377.03,26140.0,368.9484,369.85,368.8504,369.4874,26140.0
2022-06-15 13:30:00,376.89,379.95,376.42,379.19,47463.0,369.3502,372.349,368.8896,371.6042,47463.0
2022-06-15 14:00:00,378.39,379.45,373.52,375.08,52227.0,370.8202,371.859,366.0476,367.5764,52227.0
2022-06-15 14:30:00,375.26,385.96,371.48,380.04,50130.0,367.7528,378.2387,364.0484,372.4372,50130.0
2022-06-15 15:00:00,380.48,384.98,379.8,384.77,67787.0,372.8684,377.2783,372.202,377.0725,67787.0
2022-06-15 15:30:00,384.77,386.79,378.18,378.34,230753.0,377.0725,379.0521,370.6144,370.7712,230753.0
2022-06-16 09:30:00,365.46,370.4,364.06,365.49,73075.0,358.1488,362.99,356.7768,358.1782,73075.0
2022-06-16 10:00:00,365.57,365.57,358.12,359.34,84273.0,358.2566,358.2566,350.9557,352.1513,84273.0
2022-06-16 10:30:00,359.07,359.37,355.22,356.02,60199.0,351.8867,352.1807,348.1137,348.8977,60199.0
2022-06-16 11:00:00,355.97,360.08,355.82,359.21,68165.0,348.8487,352.8765,348.7017,352.0239,68165.0
2022-06-16 11:30:00,359.21,359.51,356.48,359.19,32273.0,352.0239,352.3179,349.3485,352.0043,32273.0
2022-06-16 12:00:00,359.04,359.9,357.51,359.86,43191.0,351.8573,352.7001,350.3579,352.6609,43191.0
2022-06-16 12:30:00,359.91,360.86,358.61,359.74,25858.0,352.7099,353.6409,351.4359,352.5433,25858.0
2022-06-16 13:00:00,359.75,361.23,358.49,360.19,25325.0,352.5531,354.0035,351.3183,352.9843,25325.0
2022-06-16 13:30:00,359.68,360.27,356.74,356.88,39163.0,352.4845,353.0627,349.6033,349.7405,39163.0
2022-06-16 14:00:00,356.68,357.52,355.5,356.35,59693.0,349.5445,350.3677,348.3881,349.2211,59693.0
2022-06-16 14:30:00,356.52,358.71,356.36,357.3,47520.0,349.3877,351.5339,349.2309,350.1521,47520.0
2022-06-16 15:00:00,357.21,360.99,357.21,360.7,104920.0,350.0639,353.7683,350.0639,353.4841,104920.0
2022-06-16 15:30:00,360.59,360.81,357.05,359.63,259120.0,353.3763,353.5919,349.9071,352.4355,259120.0
2022-06-17 09:30:00,363.05,375.16,363.05,373.05,463867.0,355.7871,367.6548,355.7871,365.587,463867.0
2022-06-17 10:00:00,373.05,373.24,362.9,364.83,159319.0,365.587,365.7732,355.6401,357.5314,159319.0
2022-06-17 10:30:00,364.88,366.91,362.54,366.11,55775.0,357.5804,359.5698,355.2873,358.7858,55775.0
2022-06-17 11:00:00,365.97,372.29,365.14,371.53,81090.0,358.6486,364.8422,357.8352,364.0974,81090.0
2022-06-17 11:30:00,371.69,371.92,368.45,369.39,52939.0,364.2542,364.4796,361.079,362.0002,52939.0
2022-06-17 12:00:00,369.39,370.99,368.66,370.09,45145.0,362.0002,363.5682,361.2848,362.6862,45145.0
2022-06-17 12:30:00,370.35,371.25,369.21,370.46,35183.0,362.941,363.823,361.8238,363.0488,35183.0
2022-06-17 13:00:00,370.2,374.8,370.0,372.2,35863.0,362.794,367.302,362.598,364.754,35863.0
2022-06-17 13:30:00,372.31,373.19,370.74,371.65,28116.0,364.8618,365.7242,363.3232,364.215,28116.0
2022-06-17 14:00:00,371.85,373.54,371.61,372.99,33660.0,364.411,366.0672,364.1758,365.5282,33660.0
2022-06-17 14:30:00,373.03,374.75,371.2,371.69,43269.0,365.5674,367.253,363.774,364.2542,43269.0
2022-06-17 15:00:00,371.76,373.09,370.08,372.27,77300.0,364.3228,365.6262,362.6764,364.8226,77300.0
2022-06-17 15:30:00,372.51,372.54,369.15,369.58,157720.0,365.0578,365.0872,361.765,362.1864,157720.0
2022-06-21 09:30:00,377.3,381.51,374.63,380.72,92828.0,369.752,373.8778,367.1354,373.1036,92828.0
2022-06-21 10:00:00,380.02,383.03,378.17,379.25,151093.0,372.4176,375.3673,370.6046,371.663,151093.0
2022-06-21 10:30:00,379.01,379.01,374.95,378.23,87004.0,371.4278,371.4278,367.449,370.6634,87004.0
2022-06-21 11:00:00,378.16,378.17,375.23,375.97,36481.0,370.5948,370.6046,367.7234,368.4486,36481.0
2022-06-21 11:30:00,376.05,376.56,374.4,376.0,52520.0,368.527,369.0268,366.91,368.478,52520.0
2022-06-21 12:00:00,375.86,377.32,375.43,375.89,39975.0,368.3408,369.7716,367.9194,368.3702,39975.0
2022-06-21 12:30:00,375.98,377.02,375.84,375.89,27599.0,368.4584,369.4776,368.3212,368.3702,27599.0
2022-06-21 13:00:00,375.95,376.99,375.0,375.0,32530.0,368.429,369.4482,367.498,367.498,32530.0
2022-06-21 13:30:00,375.07,376.97,374.94,376.78,53085.0,367.5666,369.4286,367.4392,369.2424,53085.0
2022-06-21 14:00:00,376.67,378.35,375.69,377.89,78590.0,369.1346,370.781,368.1742,370.3302,78590.0
2022-06-21 14:30:00,377.92,379.34,377.37,378.93,40091.0,370.3596,371.7512,369.8206,371.3494,40091.0
2022-06-21 15:00:00,378.97,380.39,378.76,379.32,47801.0,371.3886,372.7802,371.1828,371.7316,47801.0
2022-06-21 15:30:00,379.57,379.82,376.11,377.54,190221.0,371.9766,372.2216,368.5858,369.9872,190221.0
2022-06-22 09:30:00,371.77,381.63,371.56,381.06,65799.0,364.3326,373.9954,364.1268,373.4368,65799.0
2022-06-22 10:00:00,381.09,388.33,379.61,387.11,99367.0,373.4662,380.5613,372.0158,379.3657,99367.0
2022-06-22 10:30:00,386.87,388.39,386.06,388.22,112594.0,379.1305,380.6201,378.3367,380.4535,112594.0
2022-06-22 11:00:00,388.36,389.66,386.28,389.38,78728.0,380.5907,381.8647,378.5523,381.5903,78728.0
2022-06-22 11:30:00,389.54,391.15,384.71,384.93,40255.0,381.7471,383.3249,377.0137,377.2293,40255.0
2022-06-22 12:00:00,385.19,387.13,384.13,386.51,39595.0,377.4841,379.3853,376.4453,378.7777,39595.0
2022-06-22 12:30:00,386.52,388.94,386.52,388.67,41206.0,378.7875,381.1591,378.7875,380.8945,41206.0
2022-06-22 13:00:00,388.79,389.04,387.8,388.04,41511.0,381.0121,381.2571,380.0419,380.2771,41511.0
2022-06-22 13:30:00,388.04,388.16,386.21,387.14,43368.0,380.2771,380.3947,378.4837,379.3951,43368.0
2022-06-22 14:00:00,387.13,390.37,386.45,386.64,60434.0,379.3853,382.5605,378.7189,378.9051,60434.0
2022-06-22 14:30:00,386.64,386.64,384.98,385.22,48477.0,378.9051,378.9051,377.2783,377.5135,48477.0
2022-06-22 15:00:00,385.49,385.64,382.26,382.59,37008.0,377.7781,377.9251,374.6127,374.9361,37008.0
2022-06-22 15:30:00,382.49,382.68,379.89,380.65,163633.0,374.8381,375.0243,372.2902,373.035,163633.0
2022-06-23 09:30:00,387.31,388.43,380.8,386.17,97688.0,379.5617,380.6593,373.182,378.4445,97688.0
2022-06-23 10:00:00,386.12,387.88,383.11,386.55,136714.0,378.3955,380.1203,375.4457,378.8169,136714.0
2022-06-23 10:30:00,386.74,392.54,386.63,392.19,43155.0,379.0031,384.6871,378.8953,384.3441,43155.0
2022-06-23 11:00:00,392.34,394.82,391.19,394.18,66159.0,384.4911,386.9215,383.3641,386.2943,66159.0
2022-06-23 11:30:00,394.42,395.0,392.67,393.37,57919.0,386.5295,387.0979,384.8145,385.5005,57919.0
2022-06-23 12:00:00,393.24,393.36,390.04,392.22,27070.0,385.3731,385.4907,382.2371,384.3735,27070.0
2022-06-23 12:30:00,392.24,392.32,389.4,389.89,26875.0,384.3931,384.4715,381.6099,382.0901,26875.0
2022-06-23 13:00:00,389.78,391.98,388.5,391.71,46840.0,381.9823,384.1383,380.7279,383.8737,46840.0
2022-06-23 13:30:00,391.75,393.37,390.79,392.71,46235.0,383.9129,385.5005,382.9721,384.8537,46235.0
2022-06-23 14:00:00,392.78,396.87,392.49,396.45,74002.0,384.9223,388.9305,384.6381,388.5189,74002.0
2022-06-23 14:30:00,396.49,400.07,396.4,400.04,98040.0,388.5581,392.0665,388.4699,392.0371,98040.0
2022-06-23 15:00:00,399.98,400.52,397.8,398.68,57749.0,391.9783,392.5075,389.8419,390.7043,57749.0
2022-06-23 15:30:00,398.59,401.48,397.96,400.97,299851.0,390.6161,393.4482,389.9987,392.9484,299851.0
2022-06-24 09:30:00,406.93,416.08,406.93,415.87,122296.0,398.7892,407.7562,398.7892,407.5504,122296.0
2022-06-24 10:00:00,416.17,419.62,415.28,418.7,177711.0,407.8444,411.2253,406.9722,410.3238,177711.0
2022-06-24 10:30:00,418.95,419.68,412.06,413.18,72566.0,410.5688,411.2841,403.8166,404.9142,72566.0
2022-06-24 11:00:00,413.07,415.6,409.91,411.22,48496.0,404.8064,407.2858,401.7096,402.9934,48496.0
2022-06-24 11:30:00,411.29,412.77,410.13,412.77,33898.0,403.062,404.5124,401.9252,404.5124,33898.0
2022-06-24 12:00:00,412.51,413.29,411.54,412.08,23363.0,404.2576,405.022,403.307,403.8362,23363.0
2022-06-24 12:30:00,411.81,414.39,411.1,414.11,45839.0,403.5716,406.1,402.8758,405.8256,45839.0
2022-06-24 13:00:00,414.03,414.42,412.76,413.26,27006.0,405.7472,406.1294,404.5026,404.9926,27006.0
2022-06-24 13:30:00,413.0,413.6,410.92,412.11,48608.0,404.7378,405.3258,402.6994,403.8656,48608.0
2022-06-24 14:00:00,412.15,412.52,411.24,412.12,28041.0,403.9048,404.2674,403.013,403.8754,28041.0
2022-06-24 14:30:00,412.02,413.28,412.02,413.28,48745.0,403.7774,405.0122,403.7774,405.0122,48745.0
2022-06-24 15:00:00,413.19,413.41,412.25,413.33,82598.0,404.924,405.1396,404.0028,405.0612,82598.0
2022-06-24 15:30:00,413.46,418.56,412.36,417.99,338098.0,405.1886,410.1866,404.1106,409.628,338098.0
2022-06-27 09:30:00,415.36,420.0,407.92,410.2,49477.0,407.0506,411.5977,399.7594,401.9938,49477.0
2022-06-27 10:00:00,410.01,412.78,406.28,407.18,34205.0,401.8076,404.5222,398.1522,399.0342,34205.0
2022-06-27 10:30:00,406.93,411.19,406.93,411.11,29845.0,398.7892,402.964,398.7892,402.8856,29845.0
2022-06-27 11:00:00,411.29,411.49,408.34,411.18,28830.0,403.062,403.258,400.171,402.9542,28830.0
2022-06-27 11:30:00,411.32,411.36,409.0,409.44,19421.0,403.0914,403.1306,400.8178,401.249,19421.0
2022-06-27 12:00:00,409.36,409.7,405.48,405.6,18016.0,401.1706,401.5038,397.3682,397.4858,18016.0
2022-06-27 12:30:00,405.64,408.0,405.23,407.61,24482.0,397.525,399.8378,397.1232,399.4556,24482.0
2022-06-27 13:00:00,408.2,409.1,406.59,408.56,20704.0,400.0338,400.9158,398.456,400.3866,20704.0
2022-06-27 13:30:00,408.56,408.73,405.42,405.58,20028.0,400.3866,400.5532,397.3094,397.4662,20028.0
2022-06-27 14:00:00,405.42,406.63,405.13,405.28,41257.0,397.3094,398.4952,397.0252,397.1722,41257.0
2022-06-27 14:30:00,405.28,407.01,405.13,405.71,27786.0,397.1722,398.8676,397.0252,397.5936,27786.0
2022-06-27 15:00:00,405.78,406.51,403.43,404.95,88409.0,397.6622,398.3776,395.3592,396.8488,88409.0
2022-06-27 15:30:00,405.1,405.88,402.82,404.78,162614.0,396.9958,397.7602,394.7614,396.6822,162614.0
2022-06-28 09:30:00,405.75,409.77,401.69,402.19,44078.0,397.6328,401.5724,393.654,394.144,44078.0
2022-06-28 10:00:00,402.21,403.02,398.17,401.14,35627.0,394.1636,394.9574,390.2045,393.115,35627.0
2022-06-28 10:30:00,401.1,401.1,398.21,399.67,20636.0,393.0758,393.0758,390.2437,391.6745,20636.0
2022-06-28 11:00:00,399.49,399.64,394.01,394.01,40572.0,391.4981,391.6451,386.1277,386.1277,40572.0
2022-06-28 11:30:00,393.86,395.14,390.54,390.6,63077.0,385.9807,387.2351,382.7271,382.7859,63077.0
2022-06-28 12:00:00,390.47,390.83,388.2,388.67,52242.0,382.6585,383.0113,380.4339,380.8945,52242.0
2022-06-28 12:30:00,388.9,390.75,388.02,388.66,69673.0,381.1199,382.9329,380.2575,380.8847,69673.0
2022-06-28 13:00:00,388.83,388.83,384.49,386.64,63612.0,381.0513,381.0513,376.7981,378.9051,63612.0
2022-06-28 13:30:00,386.58,388.04,386.1,387.54,31214.0,378.8463,380.2771,378.3759,379.7871,31214.0
2022-06-28 14:00:00,387.42,388.51,385.85,386.5,18513.0,379.6695,380.7377,378.1309,378.7679,18513.0
2022-06-28 14:30:00,386.38,387.15,384.58,386.54,28187.0,378.6503,379.4049,376.8863,378.8071,28187.0
2022-06-28 15:00:00,386.69,386.85,384.64,386.2,29901.0,378.9541,379.1109,376.9451,378.4739,29901.0
2022-06-28 15:30:00,386.03,387.3,385.31,386.28,126897.0,378.3073,379.5519,377.6017,378.5523,126897.0
2022-06-29 09:30:00,389.38,391.58,382.74,388.69,48502.0,381.5903,383.7463,375.0831,380.9141,48502.0
2022-06-29 10:00:00,390.25,391.77,386.11,389.36,17834.0,382.4429,383.9325,378.3857,381.5707,17834.0
2022-06-29 10:30:00,389.36,392.55,387.11,390.65,31291.0,381.5707,384.6969,379.3657,382.8349,31291.0
2022-06-29 11:00:00,390.51,391.22,387.7,389.97,60824.0,382.6977,383.3935,379.9439,382.1685,60824.0
2022-06-29 11:30:00,389.95,391.62,388.95,389.07,23628.0,382.1489,383.7855,381.1689,381.2865,23628.0
2022-06-29 12:00:00,389.49,389.5,386.44,386.63,83959.0,381.6981,381.7079,378.7091,378.8953,83959.0
2022-06-29 12:30:00,386.78,388.21,386.35,387.45,21219.0,379.0423,380.4437,378.6209,379.6989,21219.0
2022-06-29 13:00:00,387.44,388.07,385.73,387.86,37440.0,379.6891,380.3065,378.0133,380.1007,37440.0
2022-06-29 13:30:00,387.82,388.87,387.23,388.28,21244.0,380.0615,381.0905,379.4833,380.5123,21244.0
2022-06-29 14:00:00,388.18,390.29,388.18,389.32,22267.0,380.4143,382.4821,380.4143,381.5315,22267.0
2022-06-29 14:30:00,389.15,389.15,387.32,388.15,9417.0,381.3649,381.3649,379.5715,380.3849,9417.0
2022-06-29 15:00:00,387.95,390.49,387.53,390.46,18419.0,380.1889,382.6781,379.7773,382.6487,18419.0
2022-06-29 15:30:00,390.31,390.49,387.86,389.66,75117.0,382.5017,382.6781,380.1007,381.8647,75117.0
2022-06-30 09:30:00,387.7,387.83,377.31,378.55,53624.0,379.9439,380.0713,369.7618,370.977,53624.0
2022-06-30 10:00:00,378.2,378.74,376.18,378.08,27520.0,370.634,371.1632,368.6544,370.5164,27520.0
2022-06-30 10:30:00,378.46,383.03,378.44,382.73,26711.0,370.8888,375.3673,370.8692,375.0733,26711.0
2022-06-30 11:00:00,382.68,385.65,380.8,385.26,77360.0,375.0243,377.9349,373.182,377.5527,77360.0
2022-06-30 11:30:00,384.59,386.38,383.94,386.38,26409.0,376.8961,378.6503,376.2591,378.6503,26409.0
2022-06-30 12:00:00,386.65,388.06,384.13,387.93,25719.0,378.9149,380.2967,376.4453,380.1693,25719.0
2022-06-30 12:30:00,388.03,389.5,387.16,388.67,32235.0,380.2673,381.7079,379.4147,380.8945,32235.0
2022-06-30 13:00:00,388.91,389.58,386.11,387.27,27081.0,381.1297,381.7863,378.3857,379.5225,27081.0
2022-06-30 13:30:00,387.34,389.28,386.67,388.37,14550.0,379.5911,381.4923,378.9345,380.6005,14550.0
2022-06-30 14:00:00,388.39,388.74,385.86,387.04,32979.0,380.6201,380.9631,378.1407,379.2971,32979.0
2022-06-30 14:30:00,387.14,387.63,383.99,384.19,26355.0,379.3951,379.8753,376.3081,376.5041,26355.0
2022-06-30 15:00:00,384.19,386.01,381.45,386.0,38918.0,376.5041,378.2877,373.819,378.2779,38918.0
2022-06-30 15:30:00,385.98,388.33,383.34,385.44,238691.0,378.2583,380.5613,375.6711,377.7291,238691.0
2022-07-01 09:30:00,382.5,389.2,378.08,388.67,54494.0,374.8479,381.4139,370.5164,380.8945,54494.0
2022-07-01 10:00:00,388.85,391.13,385.82,386.07,33214.0,381.0709,383.3053,378.1015,378.3465,33214.0
2022-07-01 10:30:00,386.09,386.59,383.02,383.82,29923.0,378.3661,378.8561,375.3575,376.1415,29923.0
2022-07-01 11:00:00,383.41,386.72,382.77,384.25,42928.0,375.7397,378.9835,375.1125,376.5629,42928.0
2022-07-01 11:30:00,384.48,386.87,383.18,383.48,17612.0,376.7883,379.1305,375.5143,375.8083,17612.0
2022-07-01 12:00:00,383.77,384.87,382.99,384.54,18211.0,376.0925,377.1705,375.3281,376.8471,18211.0
2022-07-01 12:30:00,384.66,385.01,382.2,382.49,26864.0,376.9647,377.3077,374.5539,374.8381,26864.0
2022-07-01 13:00:00,382.48,383.61,381.73,383.61,23134.0,374.8283,375.9357,374.0934,375.9357,23134.0
2022-07-01 13:30:00,383.62,385.74,383.62,385.56,27301.0,375.9455,378.0231,375.9455,377.8467,27301.0
2022-07-01 14:00:00,385.54,387.0,383.95,386.11,23428.0,377.8271,379.2579,376.2689,378.3857,23428.0
2022-07-01 14:30:00,385.97,387.59,385.97,387.21,19926.0,378.2485,379.8361,378.2485,379.4637,19926.0
2022-07-01 15:00:00,387.25,388.28,386.4,387.62,28024.0,379.5029,380.5123,378.6699,379.8655,28024.0
2022-07-01 15:30:00,387.65,389.38,386.89,388.44,104742.0,379.8949,381.5903,379.1501,380.6691,104742.0
2022-07-05 09:30:00,384.28,386.38,380.33,384.31,76614.0,376.5923,378.6503,372.7214,376.6217,76614.0
2022-07-05 10:00:00,383.62,388.99,381.9,387.9,83835.0,375.9455,381.2081,374.26,380.1399,83835.0
2022-07-05 10:30:00,387.88,392.93,387.07,392.11,92105.0,380.1203,385.0693,379.3265,384.2657,92105.0
2022-07-05 11:00:00,391.84,392.08,389.19,390.84,65113.0,384.0011,384.2363,381.4041,383.0211,65113.0
2022-07-05 11:30:00,390.31,393.96,389.9,392.52,38097.0,382.5017,386.0787,382.0999,384.6675,38097.0
2022-07-05 12:00:00,392.76,395.31,390.93,394.15,32562.0,384.9027,387.4017,383.1093,386.2649,32562.0
2022-07-05 12:30:00,394.35,394.72,390.5,391.23,25376.0,386.4609,386.8235,382.6879,383.4033,25376.0
2022-07-05 13:00:00,391.0,395.24,391.0,394.77,54978.0,383.1779,387.3331,383.1779,386.8725,54978.0
2022-07-05 13:30:00,394.93,396.94,394.89,395.76,41820.0,387.0293,388.9991,386.9901,387.8427,41820.0
2022-07-05 14:00:00,395.6,396.97,394.45,396.8,44646.0,387.6859,389.0285,386.5589,388.8619,44646.0
2022-07-05 14:30:00,396.78,399.46,396.69,398.7,33046.0,388.8423,391.4687,388.7541,390.7239,33046.0
2022-07-05 15:00:00,398.45,400.16,397.54,399.97,36321.0,390.4789,392.1547,389.5871,391.9685,36321.0
2022-07-05 15:30:00,399.96,400.34,398.69,400.3,133878.0,391.9587,392.3311,390.7141,392.2919,133878.0
2022-07-06 09:30:00,403.34,406.39,396.73,402.19,92017.0,395.271,398.26,388.7933,394.144,92017.0
2022-07-06 10:00:00,401.52,403.38,398.31,400.67,40407.0,393.4874,395.3102,390.3417,392.6545,40407.0
2022-07-06 10:30:00,400.81,404.44,400.0,404.44,42550.0,392.7916,396.349,391.9979,396.349,42550.0
2022-07-06 11:00:00,404.75,404.96,400.25,400.68,42341.0,396.6528,396.8586,392.2429,392.6643,42341.0
2022-07-06 11:30:00,400.59,400.59,398.03,398.58,32436.0,392.5761,392.5761,390.0673,390.6063,32436.0
2022-07-06 12:00:00,398.62,401.4,398.27,401.4,35983.0,390.6455,393.3698,390.3025,393.3698,35983.0
2022-07-06 12:30:00,401.24,402.68,400.94,402.33,21432.0,393.213,394.6242,392.919,394.2812,21432.0
2022-07-06 13:00:00,402.52,403.63,402.47,403.19,25654.0,394.4674,395.5552,394.4184,395.124,25654.0
2022-07-06 13:30:00,403.12,403.16,401.97,402.82,24753.0,395.0554,395.0946,393.9284,394.7614,24753.0
2022-07-06 14:00:00,402.64,405.0,400.34,404.28,42348.0,394.585,396.8978,392.3311,396.1922,42348.0
2022-07-06 14:30:00,404.45,406.51,403.27,405.26,32879.0,396.3588,398.3776,395.2024,397.1526,32879.0
2022-07-06 15:00:00,405.23,408.34,403.72,408.21,65924.0,397.1232,400.171,395.6434,400.0436,65924.0
2022-07-06 15:30:00,408.34,408.58,404.08,404.92,121537.0,400.171,400.4062,395.9962,396.8194,121537.0
2022-07-07 09:30:00,399.37,408.41,399.36,406.93,86445.0,391.3805,400.2396,391.3707,398.7892,86445.0
2022-07-07 10:00:00,406.37,406.86,400.29,401.23,106542.0,398.2404,398.7206,392.2821,393.2032,106542.0
2022-07-07 10:30:00,401.25,406.21,397.87,406.06,154780.0,393.2228,398.0836,389.9105,397.9366,154780.0
2022-07-07 11:00:00,406.32,408.35,405.2,406.08,33266.0,398.1914,400.1808,397.0938,397.9562,33266.0
2022-07-07 11:30:00,405.97,409.02,405.6,408.98,24975.0,397.8484,400.8374,397.4858,400.7982,24975.0
2022-07-07 12:00:00,409.05,409.21,407.81,408.36,34128.0,400.8668,401.0236,399.6516,400.1906,34128.0
2022-07-07 12:30:00,408.62,409.59,407.94,408.82,18440.0,400.4454,401.396,399.779,400.6414,18440.0
2022-07-07 13:00:00,409.14,409.14,407.99,408.87,12897.0,400.955,400.955,399.828,400.6904,12897.0
2022-07-07 13:30:00,408.74,410.26,408.5,410.15,20222.0,400.563,402.0526,400.3278,401.9448,20222.0
2022-07-07 14:00:00,410.25,411.43,409.3,410.92,25383.0,402.0428,403.1992,401.1118,402.6994,25383.0
2022-07-07 14:30:00,410.98,411.22,409.37,409.82,19318.0,402.7582,402.9934,401.1804,401.6214,19318.0
2022-07-07 15:00:00,409.89,411.6,409.72,411.24,25506.0,401.69,403.3658,401.5234,403.013,25506.0
2022-07-07 15:30:00,411.48,411.62,410.12,410.78,123071.0,403.2482,403.3854,401.9154,402.5622,123071.0
2022-07-08 09:30:00,402.26,405.54,398.22,400.44,78368.0,394.8716,398.0913,390.9058,393.085,78368.0
2022-07-08 10:00:00,400.57,404.66,399.54,404.59,24662.0,393.2126,397.2275,392.2015,397.1588,24662.0
2022-07-08 10:30:00,404.63,408.36,404.58,407.33,19266.0,397.1981,400.8595,397.149,399.8485,19266.0
2022-07-08 11:00:00,407.58,409.8,407.18,408.74,23035.0,400.0939,402.2731,399.7012,401.2326,23035.0
2022-07-08 11:30:00,408.57,408.85,405.93,407.14,13756.0,401.0657,401.3405,398.4742,399.662,13756.0
2022-07-08 12:00:00,407.14,407.47,402.94,403.03,25937.0,399.662,399.9859,395.5391,395.6274,25937.0
2022-07-08 12:30:00,402.82,403.21,401.83,401.96,15204.0,395.4213,395.8041,394.4495,394.5771,15204.0
2022-07-08 13:00:00,402.09,403.58,401.68,403.58,29040.0,394.7047,396.1673,394.3022,396.1673,29040.0
2022-07-08 13:30:00,403.47,404.79,402.94,403.82,25922.0,396.0594,397.3551,395.5391,396.4029,25922.0
2022-07-08 14:00:00,403.88,405.08,403.38,405.08,10168.0,396.4618,397.6398,395.971,397.6398,10168.0
2022-07-08 14:30:00,404.99,406.33,404.99,406.01,10337.0,397.5514,398.8668,397.5514,398.5527,10337.0
2022-07-08 15:00:00,405.96,406.12,404.73,405.03,25285.0,398.5036,398.6607,397.2962,397.5907,25285.0
2022-07-08 15:30:00,404.91,408.11,404.65,406.81,118402.0,397.4729,400.6141,397.2177,399.338,118402.0
2022-07-11 09:30:00,404.65,406.94,396.45,396.51,79262.0,397.2177,399.4656,389.1683,389.2272,79262.0
2022-07-11 10:00:00,396.42,401.03,395.37,400.34,46403.0,389.1388,393.6642,388.1081,392.9869,46403.0
2022-07-11 10:30:00,400.59,403.42,400.59,402.0,26536.0,393.2323,396.0103,393.2323,394.6164,26536.0
2022-07-11 11:00:00,401.68,404.68,401.66,403.65,30084.0,394.3022,397.2471,394.2826,396.2361,30084.0
2022-07-11 11:30:00,403.62,404.19,401.91,402.42,13017.0,396.2066,396.7661,394.528,395.0286,13017.0
2022-07-11 12:00:00,402.49,403.96,401.52,403.8,8939.0,395.0974,396.5404,394.1452,396.3833,8939.0
2022-07-11 12:30:00,403.59,403.79,402.0,402.97,8203.0,396.1772,396.3735,394.6164,395.5685,8203.0
2022-07-11 13:00:00,403.03,405.12,402.75,404.96,12550.0,395.6274,397.6791,395.3526,397.522,12550.0
2022-07-11 13:30:00,405.0,406.45,405.0,406.01,11182.0,397.5613,398.9846,397.5613,398.5527,11182.0
2022-07-11 14:00:00,405.74,406.1,404.42,405.85,13562.0,398.2877,398.6411,396.9919,398.3956,13562.0
2022-07-11 14:30:00,405.86,405.98,403.0,403.0,6829.0,398.4055,398.5233,395.598,395.598,6829.0
2022-07-11 15:00:00,403.0,403.05,401.89,402.58,12146.0,395.598,395.6471,394.5084,395.1857,12146.0
2022-07-11 15:30:00,402.84,402.99,401.41,402.56,57779.0,395.4409,395.5882,394.0372,395.1661,57779.0
2022-07-12 09:30:00,405.12,406.0,391.25,391.78,73978.0,397.6791,398.5429,384.0638,384.5841,73978.0
2022-07-12 10:00:00,391.44,391.86,386.79,388.29,111440.0,384.2503,384.6626,379.6857,381.1582,111440.0
2022-07-12 10:30:00,388.58,391.97,387.15,389.35,77975.0,381.4428,384.7706,380.0391,382.1987,77975.0
2022-07-12 11:00:00,389.28,391.24,387.73,391.03,40980.0,382.13,384.054,380.6085,383.8478,40980.0
2022-07-12 11:30:00,391.25,391.96,388.95,391.13,29880.0,384.0638,384.7608,381.8061,383.946,29880.0
2022-07-12 12:00:00,391.51,392.32,390.45,391.29,27851.0,384.319,385.1142,383.2785,384.1031,27851.0
2022-07-12 12:30:00,391.54,392.18,390.58,391.1,23165.0,384.3485,384.9767,383.4061,383.9166,23165.0
2022-07-12 13:00:00,391.16,392.47,389.43,390.16,16914.0,383.9755,385.2614,382.2772,382.9938,16914.0
2022-07-12 13:30:00,390.27,390.71,389.46,389.7,13486.0,383.1018,383.5337,382.3067,382.5423,13486.0
2022-07-12 14:00:00,389.82,389.9,387.38,387.76,44499.0,382.6601,382.7386,380.2649,380.6379,44499.0
2022-07-12 14:30:00,387.86,388.37,386.07,386.15,21024.0,380.7361,381.2367,378.979,379.0575,21024.0
2022-07-12 15:00:00,385.94,386.04,382.37,382.75,54220.0,378.8513,378.9495,375.3469,375.7199,54220.0
2022-07-12 15:30:00,382.56,386.79,381.13,385.89,183860.0,375.5334,379.6857,374.1297,378.8023,183860.0
2022-07-13 09:30:00,377.28,381.49,373.95,380.77,117100.0,370.3504,374.4831,367.0816,373.7763,117100.0
2022-07-13 10:00:00,380.38,381.96,377.3,381.96,46964.0,373.3935,374.9444,370.37,374.9444,46964.0
2022-07-13 10:30:00,382.06,387.16,381.61,385.22,40998.0,375.0426,380.0489,374.6009,378.1446,40998.0
2022-07-13 11:00:00,385.36,386.62,383.6,383.62,23688.0,378.282,379.5188,376.5543,376.574,23688.0
2022-07-13 11:30:00,383.54,384.2,381.48,382.91,18002.0,376.4954,377.1433,374.4733,375.877,18002.0
2022-07-13 12:00:00,383.29,384.74,381.88,383.43,18037.0,376.25,377.6734,374.8659,376.3874,18037.0
2022-07-13 12:30:00,383.46,384.71,383.11,384.71,16391.0,376.4169,377.6439,376.0733,377.6439,16391.0
2022-07-13 13:00:00,384.44,386.01,384.23,385.4,31886.0,377.3789,378.9201,377.1727,378.3213,31886.0
2022-07-13 13:30:00,385.15,385.9,383.91,385.74,14099.0,378.0758,378.8121,376.8586,378.655,14099.0
2022-07-13 14:00:00,385.59,385.72,382.54,384.76,35046.0,378.5078,378.6354,375.5138,377.693,35046.0
2022-07-13 14:30:00,385.2,386.6,384.85,386.59,20588.0,378.1249,379.4992,377.7814,379.4894,20588.0
2022-07-13 15:00:00,386.72,386.72,384.82,384.99,26302.0,379.617,379.617,377.7519,377.9188,26302.0
2022-07-13 15:30:00,385.02,385.4,382.71,383.3,102988.0,377.9482,378.3213,375.6807,376.2598,102988.0
2022-07-14 09:30:00,380.58,381.17,373.33,373.33,48374.0,373.5898,374.169,366.4729,366.4729,48374.0
2022-07-14 10:00:00,373.01,373.49,370.76,371.89,44695.0,366.1588,366.63,363.9502,365.0594,44695.0
2022-07-14 10:30:00,371.85,374.63,371.04,373.08,70301.0,365.0201,367.7491,364.225,366.2275,70301.0
2022-07-14 11:00:00,373.21,377.47,372.93,377.45,37620.0,366.3552,370.5369,366.0803,370.5173,37620.0
2022-07-14 11:30:00,377.22,380.53,376.76,379.74,25101.0,370.2915,373.5407,369.84,372.7652,25101.0
2022-07-14 12:00:00,379.84,380.2,377.26,377.26,20076.0,372.8634,373.2168,370.3308,370.3308,20076.0
2022-07-14 12:30:00,377.34,377.83,375.68,376.98,16738.0,370.4093,370.8903,368.7798,370.0559,16738.0
2022-07-14 13:00:00,377.25,379.44,376.74,379.13,19581.0,370.321,372.4707,369.8203,372.1664,19581.0
2022-07-14 13:30:00,379.13,380.21,378.38,379.28,24276.0,372.1664,373.2266,371.4302,372.3137,24276.0
2022-07-14 14:00:00,379.38,382.44,379.03,381.75,34006.0,372.4118,375.4156,372.0683,374.7383,34006.0
2022-07-14 14:30:00,381.51,383.36,381.41,382.35,16874.0,374.5027,376.3187,374.4045,375.3273,16874.0
2022-07-14 15:00:00,382.43,382.73,381.0,382.43,40392.0,375.4058,375.7003,374.0021,375.4058,40392.0
2022-07-14 15:30:00,382.41,383.02,378.15,379.91,204562.0,375.3862,375.985,371.2044,372.9321,204562.0
2022-07-15 09:30:00,388.04,392.34,382.67,385.02,110684.0,380.9128,385.1338,375.6414,377.9482,110684.0
2022-07-15 10:00:00,385.41,393.54,385.27,392.79,147858.0,378.3311,386.3117,378.1936,385.5755,147858.0
2022-07-15 10:30:00,392.8,392.8,390.32,391.95,23738.0,385.5853,385.5853,383.1509,384.751,23738.0
2022-07-15 11:00:00,392.14,393.79,391.35,392.42,43694.0,384.9375,386.5572,384.162,385.2123,43694.0
2022-07-15 11:30:00,392.38,394.15,391.93,392.83,23832.0,385.1731,386.9105,384.7313,385.6148,23832.0
2022-07-15 12:00:00,392.85,393.54,391.37,391.58,15752.0,385.6344,386.3117,384.1816,384.3877,15752.0
2022-07-15 12:30:00,391.74,391.9,390.86,391.84,18323.0,384.5448,384.7019,383.681,384.643,18323.0
2022-07-15 13:00:00,391.99,393.08,391.55,392.93,14309.0,384.7902,385.8602,384.3583,385.713,14309.0
2022-07-15 13:30:00,393.17,394.02,392.89,393.52,17420.0,385.9485,386.7829,385.6737,386.2921,17420.0
2022-07-15 14:00:00,393.66,393.82,392.19,393.01,21629.0,386.4295,386.5866,384.9865,385.7915,21629.0
2022-07-15 14:30:00,393.16,394.44,392.67,393.53,22787.0,385.9387,387.1952,385.4577,386.3019,22787.0
2022-07-15 15:00:00,393.3,393.34,391.75,392.06,23755.0,386.0762,386.1154,384.5546,384.8589,23755.0
2022-07-15 15:30:00,392.0,393.15,391.31,393.06,138635.0,384.8,385.9289,384.1227,385.8406,138635.0
2022-07-18 09:30:00,396.58,399.72,394.9,399.15,53351.0,389.2959,392.3782,387.6468,391.8187,53351.0
2022-07-18 10:00:00,399.38,400.0,395.8,397.42,35472.0,392.0445,392.6531,388.5302,390.1205,35472.0
2022-07-18 10:30:00,397.25,398.03,394.64,397.46,65974.0,389.9536,390.7193,387.3915,390.1597,65974.0
2022-07-18 11:00:00,397.51,398.24,396.06,396.45,35242.0,390.2088,390.9254,388.7855,389.1683,35242.0
2022-07-18 11:30:00,396.13,398.7,395.79,398.63,17680.0,388.8542,391.377,388.5204,391.3083,17680.0
2022-07-18 12:00:00,398.27,399.3,398.19,398.58,20673.0,390.9549,391.966,390.8763,391.2592,20673.0
2022-07-18 12:30:00,398.5,399.18,397.32,397.45,15269.0,391.1806,391.8482,390.0223,390.1499,15269.0
2022-07-18 13:00:00,397.56,397.84,395.68,396.75,13780.0,390.2579,390.5328,388.4124,389.4628,13780.0
2022-07-18 13:30:00,396.63,396.66,391.67,392.09,18309.0,389.345,389.3744,384.4761,384.8884,18309.0
2022-07-18 14:00:00,391.88,393.16,391.31,392.25,20204.0,384.6822,385.9387,384.1227,385.0454,20204.0
2022-07-18 14:30:00,392.09,392.94,389.47,389.74,16415.0,384.8884,385.7228,382.3165,382.5815,16415.0
2022-07-18 15:00:00,389.59,390.82,389.0,389.37,30013.0,382.4343,383.6417,381.8551,382.2183,30013.0
2022-07-18 15:30:00,389.11,389.31,386.72,388.26,95954.0,381.9631,382.1594,379.617,381.1287,95954.0
2022-07-19 09:30:00,397.34,397.97,391.15,394.67,41367.0,390.042,390.6604,383.9656,387.421,41367.0
2022-07-19 10:00:00,394.8,394.8,391.31,393.99,23366.0,387.5486,387.5486,384.1227,386.7535,23366.0
2022-07-19 10:30:00,394.07,397.78,393.67,397.78,45973.0,386.832,390.4739,386.4394,390.4739,45973.0
2022-07-19 11:00:00,397.85,400.52,397.5,400.05,62812.0,390.5426,393.1635,390.199,392.7022,62812.0
2022-07-19 11:30:00,400.05,401.49,398.95,398.95,29609.0,392.7022,394.1157,391.6224,391.6224,29609.0
2022-07-19 12:00:00,399.23,399.71,397.81,399.65,26442.0,391.8972,392.3684,390.5033,392.3095,26442.0
2022-07-19 12:30:00,399.61,400.69,399.56,400.69,16886.0,392.2703,393.3304,392.2212,393.3304,16886.0
2022-07-19 13:00:00,400.64,401.3,400.06,400.38,30814.0,393.2813,393.9292,392.712,393.0261,30814.0
2022-07-19 13:30:00,400.41,402.07,399.96,402.04,19688.0,393.0556,394.6851,392.6138,394.6556,19688.0
2022-07-19 14:00:00,402.0,403.58,401.96,402.1,23825.0,394.6164,396.1673,394.5771,394.7145,23825.0
2022-07-19 14:30:00,402.08,402.89,401.71,402.8,20509.0,394.6949,395.49,394.3317,395.4017,20509.0
2022-07-19 15:00:00,402.8,404.57,402.63,403.02,45877.0,395.4017,397.1392,395.2348,395.6176,45877.0
2022-07-19 15:30:00,403.05,404.59,402.69,403.85,163056.0,395.6471,397.1588,395.2937,396.4324,163056.0
2022-07-20 09:30:00,408.35,410.03,405.89,406.14,53655.0,400.8497,402.4989,398.4349,398.6803,53655.0
2022-07-20 10:00:00,406.0,414.12,405.92,413.99,46378.0,398.5429,406.5137,398.4644,406.3861,46378.0
2022-07-20 10:30:00,413.74,418.85,413.55,418.75,59735.0,406.1407,411.1569,405.9542,411.0587,59735.0
2022-07-20 11:00:00,418.81,418.82,416.8,418.56,42799.0,411.1176,411.1274,409.1445,410.8722,42799.0
2022-07-20 11:30:00,418.47,421.52,418.2,421.01,67414.0,410.7839,413.7778,410.5188,413.2772,67414.0
2022-07-20 12:00:00,421.2,422.44,420.9,421.54,35271.0,413.4637,414.6809,413.1692,413.7975,35271.0
2022-07-20 12:30:00,421.66,422.15,415.41,419.31,64568.0,413.9153,414.3963,407.7801,411.6084,64568.0
2022-07-20 13:00:00,419.14,419.2,415.23,418.22,37564.0,411.4415,411.5004,407.6034,410.5384,37564.0
2022-07-20 13:30:00,418.5,420.37,417.14,417.64,32907.0,410.8133,412.649,409.4783,409.9691,32907.0
2022-07-20 14:00:00,417.84,419.56,417.42,419.03,32886.0,410.1654,411.8538,409.7531,411.3336,32886.0
2022-07-20 14:30:00,418.91,420.09,418.1,419.78,42992.0,411.2158,412.3741,410.4206,412.0698,42992.0
2022-07-20 15:00:00,419.93,421.82,419.76,421.78,77637.0,412.217,414.0723,412.0502,414.0331,77637.0
2022-07-20 15:30:00,421.86,421.9,420.06,420.34,203756.0,414.1116,414.1509,412.3446,412.6195,203756.0
2022-07-21 09:30:00,420.58,429.29,420.58,426.04,145466.0,412.8551,421.4051,412.8551,418.2148,145466.0
2022-07-21 10:00:00,426.02,428.07,421.24,423.03,70650.0,418.1952,420.2075,413.503,415.2601,70650.0
2022-07-21 10:30:00,423.1,425.45,422.17,425.33,51896.0,415.3288,417.6356,414.4159,417.5179,51896.0
2022-07-21 11:00:00,425.33,426.55,424.83,426.22,59931.0,417.5179,418.7154,417.027,418.3915,59931.0
2022-07-21 11:30:00,426.14,429.88,425.64,429.6,54156.0,418.313,421.9843,417.8222,421.7094,54156.0
2022-07-21 12:00:00,429.67,432.99,429.51,432.86,50995.0,421.7781,425.0372,421.6211,424.9095,50995.0
2022-07-21 12:30:00,432.91,433.24,431.78,432.55,43353.0,424.9586,425.2826,423.8494,424.6052,43353.0
2022-07-21 13:00:00,432.62,435.36,431.88,434.27,92478.0,424.674,427.3636,423.9475,426.2936,92478.0
2022-07-21 13:30:00,434.33,435.75,433.14,435.41,96124.0,426.3525,427.7465,425.1844,427.4127,96124.0
2022-07-21 14:00:00,435.2,436.87,434.79,436.09,52652.0,427.2066,428.8459,426.8041,428.0802,52652.0
2022-07-21 14:30:00,436.11,436.11,434.23,435.07,43625.0,428.0999,428.0999,426.2544,427.079,43625.0
2022-07-21 15:00:00,435.06,436.67,433.93,434.91,62502.0,427.0691,428.6496,425.9599,426.9219,62502.0
2022-07-21 15:30:00,434.8,435.59,433.17,434.7,208948.0,426.8139,427.5894,425.2139,426.7158,208948.0
2022-07-22 09:30:00,436.49,446.0,433.53,438.8,84686.0,428.4729,437.8082,425.5672,430.7404,84686.0
2022-07-22 10:00:00,438.54,438.78,433.11,434.57,47626.0,430.4852,430.7208,425.155,426.5881,47626.0
2022-07-22 10:30:00,434.55,435.82,432.0,434.38,73052.0,426.5685,427.8152,424.0653,426.4016,73052.0
2022-07-22 11:00:00,434.58,434.58,431.08,432.52,62306.0,426.598,426.598,423.1622,424.5758,62306.0
2022-07-22 11:30:00,432.13,432.14,429.16,431.3,22471.0,424.193,424.2028,421.2775,423.3782,22471.0
2022-07-22 12:00:00,431.27,431.67,429.21,431.43,16306.0,423.3488,423.7414,421.3266,423.5058,16306.0
2022-07-22 12:30:00,431.25,432.65,431.24,431.86,46217.0,423.3291,424.7034,423.3193,423.9279,46217.0
2022-07-22 13:00:00,431.75,432.11,430.18,430.96,38002.0,423.8199,424.1733,422.2788,423.0444,38002.0
2022-07-22 13:30:00,430.67,431.64,430.21,431.47,34264.0,422.7598,423.712,422.3082,423.5451,34264.0
2022-07-22 14:00:00,431.48,431.98,430.39,430.52,43226.0,423.5549,424.0457,422.4849,422.6125,43226.0
2022-07-22 14:30:00,430.38,432.67,430.34,432.53,27951.0,422.4751,424.723,422.4358,424.5856,27951.0
2022-07-22 15:00:00,432.49,434.5,431.59,433.99,43528.0,424.5463,426.5194,423.6629,426.0188,43528.0
2022-07-22 15:30:00,434.0,434.97,432.77,434.73,252152.0,426.0286,426.9808,424.8212,426.7452,252152.0
2022-07-25 09:30:00,432.56,432.72,425.64,429.15,58875.0,424.6151,424.7721,417.8222,421.2677,58875.0
2022-07-25 10:00:00,429.43,430.1,423.31,425.84,73206.0,421.5425,422.2002,415.535,418.0185,73206.0
2022-07-25 10:30:00,425.59,430.55,424.79,429.01,39685.0,417.7731,422.642,416.9878,421.1303,39685.0
2022-07-25 11:00:00,428.85,429.34,426.52,428.57,28050.0,420.9732,421.4542,418.686,420.6983,28050.0
2022-07-25 11:30:00,428.77,429.25,427.53,428.08,31192.0,420.8947,421.3659,419.6774,420.2173,31192.0
2022-07-25 12:00:00,427.84,428.25,425.89,426.55,34018.0,419.9818,420.3842,418.0676,418.7154,34018.0
2022-07-25 12:30:00,426.53,428.3,426.46,427.02,42012.0,418.6958,420.4333,418.6271,419.1768,42012.0
2022-07-25 13:00:00,427.13,428.28,426.79,426.9,17488.0,419.2848,420.4137,418.951,419.059,17488.0
2022-07-25 13:30:00,426.77,427.22,425.67,425.82,26519.0,418.9314,419.3731,417.8516,417.9989,26519.0
2022-07-25 14:00:00,425.74,425.78,423.73,423.73,14868.0,417.9203,417.9596,415.9472,415.9472,14868.0
2022-07-25 14:30:00,423.72,424.69,423.0,423.09,15778.0,415.9374,416.8896,415.2306,415.319,15778.0
2022-07-25 15:00:00,423.25,423.8,422.07,423.08,17134.0,415.4761,416.016,414.3177,415.3092,17134.0
2022-07-25 15:30:00,422.86,426.58,422.19,426.21,81677.0,415.0932,418.7449,414.4355,418.3817,81677.0
2022-07-26 09:30:00,423.86,424.49,417.56,419.81,91635.0,416.0749,416.6933,409.8906,412.0992,91635.0
2022-07-26 10:00:00,419.32,420.37,415.31,416.03,44767.0,411.6182,412.649,407.6819,408.3887,44767.0
2022-07-26 10:30:00,415.86,417.26,415.23,417.06,31051.0,408.2218,409.5961,407.6034,409.3997,31051.0
2022-07-26 11:00:00,417.19,417.48,415.25,415.63,42354.0,409.5274,409.812,407.623,407.996,42354.0
2022-07-26 11:30:00,415.39,415.39,413.14,414.0,74787.0,407.7604,407.7604,405.5517,406.396,74787.0
2022-07-26 12:00:00,413.77,414.23,412.04,413.96,83579.0,406.1702,406.6217,404.472,406.3567,83579.0
2022-07-26 12:30:00,414.07,414.66,412.05,413.3,26671.0,406.4647,407.0438,404.4818,405.7088,26671.0
2022-07-26 13:00:00,413.29,413.51,412.22,412.77,34739.0,405.699,405.915,404.6486,405.1885,34739.0
2022-07-26 13:30:00,412.72,412.94,410.79,410.84,29113.0,405.1395,405.3554,403.2449,403.294,29113.0
2022-07-26 14:00:00,410.95,412.77,410.14,410.28,40463.0,403.402,405.1885,402.6069,402.7443,40463.0
2022-07-26 14:30:00,410.26,410.69,409.41,410.68,51100.0,402.7246,403.1467,401.8903,403.1369,51100.0
2022-07-26 15:00:00,410.68,412.33,409.7,411.32,75285.0,403.1369,404.7566,402.1749,403.7652,75285.0
2022-07-26 15:30:00,411.41,414.65,411.2,414.23,117507.0,403.8535,407.034,403.6474,406.6217,117507.0
2022-07-27 09:30:00,418.11,425.98,416.71,425.6,119471.0,410.4305,418.1559,409.0562,417.7829,119471.0
2022-07-27 10:00:00,425.7,428.27,424.65,426.27,50007.0,417.8811,420.4039,416.8503,418.4406,50007.0
2022-07-27 10:30:00,426.28,429.1,425.7,429.1,53955.0,418.4504,421.2186,417.8811,421.2186,53955.0
2022-07-27 11:00:00,429.11,429.73,427.77,429.0,48085.0,421.2284,421.837,419.913,421.1204,48085.0
2022-07-27 11:30:00,429.1,429.89,427.15,427.55,23204.0,421.2186,421.9941,419.3044,419.6971,23204.0
2022-07-27 12:00:00,427.53,429.29,426.81,428.46,36220.0,419.6774,421.4051,418.9707,420.5904,36220.0
2022-07-27 12:30:00,428.39,429.02,425.51,425.69,27623.0,420.5216,421.1401,417.6945,417.8712,27623.0
2022-07-27 13:00:00,425.88,427.46,425.56,426.36,26713.0,418.0578,419.6087,417.7436,418.5289,26713.0
2022-07-27 13:30:00,426.09,427.31,424.47,424.78,41340.0,418.2639,419.4615,416.6736,416.978,41340.0
2022-07-27 14:00:00,425.14,426.5,423.5,425.64,24270.0,417.3313,418.6664,415.7215,417.8222,24270.0
2022-07-27 14:30:00,425.42,432.95,423.75,432.95,45279.0,417.6062,424.9979,415.9669,424.9979,45279.0
2022-07-27 15:00:00,432.99,436.97,431.82,436.94,67729.0,425.0372,428.9441,423.8886,428.9146,67729.0
2022-07-27 15:30:00,437.12,437.12,432.67,433.12,218451.0,429.0913,429.0913,424.723,425.1648,218451.0
2022-07-28 09:30:00,434.91,439.0,431.02,433.74,66000.0,426.9219,430.9368,423.1033,425.7734,66000.0
2022-07-28 10:00:00,433.89,437.21,433.34,434.65,54275.0,425.9206,429.1796,425.3807,426.6667,54275.0
2022-07-28 10:30:00,434.67,441.02,433.16,440.76,73062.0,426.6863,432.9197,425.204,432.6644,73062.0
2022-07-28 11:00:00,440.8,444.56,440.54,444.51,96521.0,432.7037,436.3946,432.4485,436.3456,96521.0
2022-07-28 11:30:00,444.41,444.9,442.94,443.73,30874.0,436.2474,436.7284,434.8044,435.5799,30874.0
2022-07-28 12:00:00,443.82,444.12,442.12,443.47,63790.0,435.6682,435.9627,433.9995,435.3247,63790.0
2022-07-28 12:30:00,443.58,444.4,442.62,442.62,29199.0,435.4326,436.2376,434.4903,434.4903,29199.0
2022-07-28 13:00:00,442.62,444.37,441.71,444.22,21918.0,434.4903,436.2081,433.597,436.0609,21918.0
2022-07-28 13:30:00,444.45,448.39,444.03,447.8,44468.0,436.2867,440.1543,435.8744,439.5751,44468.0
2022-07-28 14:00:00,447.77,448.19,446.2,447.82,85239.0,439.5457,439.958,438.0045,439.5948,85239.0
2022-07-28 14:30:00,447.83,449.59,447.67,449.46,75666.0,439.6046,441.3323,439.4475,441.2047,75666.0
2022-07-28 15:00:00,449.41,450.15,448.72,449.08,62813.0,441.1556,441.882,440.4782,440.8316,62813.0
2022-07-28 15:30:00,449.08,449.28,447.32,448.59,214567.0,440.8316,441.028,439.104,440.3506,214567.0
2022-07-29 09:30:00,445.03,452.39,445.03,451.68,70100.0,436.856,444.0808,436.856,443.3839,70100.0
2022-07-29 10:00:00,451.29,455.95,451.16,455.1,116474.0,443.001,447.5754,442.8734,446.7411,116474.0
2022-07-29 10:30:00,455.05,455.89,452.43,452.43,127767.0,446.692,447.5165,444.1201,444.1201,127767.0
2022-07-29 11:00:00,452.43,453.06,449.26,449.52,37432.0,444.1201,444.7385,441.0083,441.2635,37432.0
2022-07-29 11:30:00,449.52,450.65,448.78,450.35,48032.0,441.2635,442.3728,440.5371,442.0783,48032.0
2022-07-29 12:00:00,450.33,452.02,450.13,451.5,30378.0,442.0587,443.7176,441.8623,443.2072,30378.0
2022-07-29 12:30:00,451.59,454.25,451.5,453.63,31755.0,443.2955,445.9067,443.2072,445.2981,31755.0
2022-07-29 13:00:00,453.64,453.74,452.36,452.72,26054.0,445.3079,445.406,444.0514,444.4048,26054.0
2022-07-29 13:30:00,453.0,455.24,452.78,454.9,35289.0,444.6796,446.8785,444.4637,446.5447,35289.0
2022-07-29 14:00:00,454.94,456.51,454.66,454.95,73454.0,446.584,448.1252,446.3091,446.5938,73454.0
2022-07-29 14:30:00,455.0,456.26,454.17,455.45,51503.0,446.6429,447.8798,445.8281,447.0846,51503.0
2022-07-29 15:00:00,455.62,458.21,455.51,458.16,65473.0,447.2515,449.7939,447.1435,449.7449,65473.0
2022-07-29 15:30:00,458.07,459.58,455.57,456.15,248006.0,449.6565,451.1388,447.2024,447.7718,248006.0
2022-08-01 09:30:00,448.9,451.53,444.45,450.06,105908.0,440.6549,443.2366,436.2867,441.7936,105908.0
2022-08-01 10:00:00,449.74,452.77,448.52,450.21,60538.0,441.4795,444.4539,440.2819,441.9409,60538.0
2022-08-01 10:30:00,450.56,455.87,450.56,455.3,59993.0,442.2844,447.4969,442.2844,446.9374,59993.0
2022-08-01 11:00:00,455.42,456.53,452.68,454.95,64446.0,447.0552,448.1448,444.3655,446.5938,64446.0
2022-08-01 11:30:00,454.93,455.49,452.43,454.06,55057.0,446.5742,447.1239,444.1201,445.7202,55057.0
2022-08-01 12:00:00,453.88,453.92,450.93,453.46,27563.0,445.5435,445.5827,442.6477,445.1312,27563.0
2022-08-01 12:30:00,453.34,453.34,449.99,450.48,28160.0,445.0134,445.0134,441.7249,442.2059,28160.0
2022-08-01 13:00:00,450.31,450.47,448.14,448.34,29536.0,442.039,442.1961,439.9089,440.1052,29536.0
2022-08-01 13:30:00,448.55,448.72,446.73,447.91,23184.0,440.3114,440.4782,438.5248,439.6831,23184.0
2022-08-01 14:00:00,448.02,448.95,446.47,447.86,24011.0,439.7911,440.704,438.2696,439.634,24011.0
2022-08-01 14:30:00,447.51,449.39,447.4,449.06,28544.0,439.2905,441.1359,439.1825,440.812,28544.0
2022-08-01 15:00:00,449.16,449.16,446.41,446.45,59765.0,440.9102,440.9102,438.2107,438.2499,59765.0
2022-08-01 15:30:00,446.35,448.57,445.4,448.49,175027.0,438.1518,440.331,437.2192,440.2525,175027.0
2022-08-02 09:30:00,443.21,448.05,442.89,445.48,44641.0,435.0694,439.8205,434.7553,437.2978,44641.0
2022-08-02 10:00:00,444.88,445.01,441.02,443.88,36115.0,436.7088,436.8364,432.9197,435.7271,36115.0
2022-08-02 10:30:00,444.0,448.44,442.59,446.54,33044.0,435.8449,440.2034,434.4608,438.3383,33044.0
2022-08-02 11:00:00,446.74,447.06,443.92,446.77,28499.0,438.5346,438.8487,435.7664,438.5641,28499.0
2022-08-02 11:30:00,445.69,448.11,444.98,447.19,11880.0,437.5039,439.8794,436.8069,438.9763,11880.0
2022-08-02 12:00:00,447.67,450.47,447.52,450.23,38579.0,439.4475,442.1961,439.3003,441.9605,38579.0
2022-08-02 12:30:00,450.15,451.29,449.53,450.81,18954.0,441.882,443.001,441.2734,442.5299,18954.0
2022-08-02 13:00:00,450.5,451.29,448.46,448.65,15217.0,442.2255,443.001,440.223,440.4095,15217.0
2022-08-02 13:30:00,448.1,448.1,445.2,446.15,22970.0,439.8696,439.8696,437.0229,437.9554,22970.0
2022-08-02 14:00:00,445.97,448.74,445.68,448.58,15907.0,437.7788,440.4979,437.4941,440.3408,15907.0
2022-08-02 14:30:00,448.79,449.77,447.8,448.11,21822.0,440.547,441.509,439.5751,439.8794,21822.0
2022-08-02 15:00:00,448.4,449.07,446.5,447.79,26594.0,440.1641,440.8218,438.299,439.5653,26594.0
2022-08-02 15:30:00,447.85,448.32,446.19,447.05,76441.0,439.6242,440.0856,437.9947,438.8389,76441.0
2022-08-03 09:30:00,450.69,455.48,450.21,454.88,37606.0,442.4121,447.1141,441.9409,446.5251,37606.0
2022-08-03 10:00:00,454.83,459.3,453.67,457.05,49420.0,446.476,450.8639,445.3373,448.6552,49420.0
2022-08-03 10:30:00,456.85,458.8,454.92,457.78,32952.0,448.4589,450.3731,446.5644,449.3718,32952.0
2022-08-03 11:00:00,458.31,459.92,457.5,459.54,36282.0,449.8921,451.4725,449.097,451.0995,36282.0
2022-08-03 11:30:00,459.61,460.51,457.5,459.64,72325.0,451.1682,452.0517,449.097,451.1977,72325.0
2022-08-03 12:00:00,459.64,460.86,458.28,459.31,75870.0,451.1977,452.3953,449.8627,450.8737,75870.0
2022-08-03 12:30:00,459.31,464.6,459.26,463.51,89215.0,450.8737,456.0666,450.8247,454.9966,89215.0
2022-08-03 13:00:00,463.36,465.22,463.03,464.35,24900.0,454.8493,456.6752,454.5254,455.8212,24900.0
2022-08-03 13:30:00,464.21,464.37,461.85,463.01,47672.0,455.6837,455.8408,453.3671,454.5058,47672.0
2022-08-03 14:00:00,462.86,464.78,461.95,464.73,32747.0,454.3585,456.2433,453.4652,456.1942,32747.0
2022-08-03 14:30:00,464.84,465.6,463.67,464.37,29431.0,456.3022,457.0482,455.1537,455.8408,29431.0
2022-08-03 15:00:00,464.38,465.17,463.83,464.33,42861.0,455.8506,456.6261,455.3107,455.8015,42861.0
2022-08-03 15:30:00,464.27,466.88,464.27,465.75,169830.0,455.7426,458.3047,455.7426,457.1954,169830.0
2022-08-04 09:30:00,465.05,467.86,461.58,463.85,79084.0,456.5083,459.2667,453.102,455.3303,79084.0
2022-08-04 10:00:00,463.5,465.44,462.1,462.74,83564.0,454.9868,456.8911,453.6125,454.2407,83564.0
2022-08-04 10:30:00,462.43,462.99,460.15,461.97,35864.0,453.9364,454.4861,451.6983,453.4849,35864.0
2022-08-04 11:00:00,461.99,462.54,458.75,459.68,56166.0,453.5045,454.0444,450.324,451.2369,56166.0
2022-08-04 11:30:00,459.49,464.06,458.2,463.81,49797.0,451.0504,455.5365,449.7841,455.2911,49797.0
2022-08-04 12:00:00,463.94,464.37,462.86,463.92,15411.0,455.4187,455.8408,454.3585,455.3991,15411.0
2022-08-04 12:30:00,463.91,463.93,460.96,462.0,23076.0,455.3892,455.4089,452.4934,453.5143,23076.0
2022-08-04 13:00:00,462.1,464.65,462.1,464.31,17400.0,453.6125,456.1157,453.6125,455.7819,17400.0
2022-08-04 13:30:00,464.3,464.9,463.05,463.73,34340.0,455.7721,456.3611,454.545,455.2125,34340.0
2022-08-04 14:00:00,463.73,464.02,462.6,463.64,22732.0,455.2125,455.4972,454.1033,455.1242,22732.0
2022-08-04 14:30:00,463.89,464.4,462.19,463.81,53297.0,455.3696,455.8702,453.7008,455.2911,53297.0
2022-08-04 15:00:00,463.73,465.64,463.48,465.12,50219.0,455.2125,457.0875,454.9671,456.577,50219.0
2022-08-04 15:30:00,464.92,466.47,463.21,466.43,90453.0,456.3807,457.9022,454.7021,457.863,90453.0
2022-08-05 09:30:00,456.48,461.89,455.22,461.89,44282.0,448.0957,453.4063,446.8589,453.4063,44282.0
2022-08-05 10:00:00,461.96,470.65,461.27,468.59,38960.0,453.4751,462.0054,452.7977,459.9833,38960.0
2022-08-05 10:30:00,468.59,468.64,465.72,465.84,13058.0,459.9833,460.0324,457.166,457.2838,13058.0
2022-08-05 11:00:00,465.72,465.72,460.03,460.03,25369.0,457.166,457.166,451.5805,451.5805,25369.0
2022-08-05 11:30:00,460.0,462.58,459.75,460.92,20350.0,451.5511,454.0837,451.3057,452.4542,20350.0
2022-08-05 12:00:00,461.4,464.03,461.11,463.68,11707.0,452.9253,455.507,452.6407,455.1635,11707.0
2022-08-05 12:30:00,463.45,466.26,462.5,466.26,16601.0,454.9377,457.6961,454.0051,457.6961,16601.0
2022-08-05 13:00:00,466.39,467.16,465.56,466.3,10703.0,457.8237,458.5795,457.0089,457.7353,10703.0
2022-08-05 13:30:00,466.76,467.21,464.2,464.94,23265.0,458.1869,458.6286,455.6739,456.4003,23265.0
2022-08-05 14:00:00,465.08,466.29,464.35,464.35,24058.0,456.5378,457.7255,455.8212,455.8212,24058.0
2022-08-05 14:30:00,464.06,465.05,463.16,464.07,14571.0,455.5365,456.5083,454.653,455.5463,14571.0
2022-08-05 15:00:00,464.19,466.27,464.0,466.03,55386.0,455.6641,457.7059,455.4776,457.4703,55386.0
2022-08-05 15:30:00,465.91,469.39,465.9,469.01,85243.0,457.3525,460.7686,457.3427,460.3956,85243.0
2022-08-08 09:30:00,471.83,476.35,469.07,472.3,83600.0,463.1638,467.6008,460.4545,463.6251,83600.0
2022-08-08 10:00:00,472.62,474.39,469.73,470.32,48651.0,463.9393,465.6768,461.1023,461.6815,48651.0
2022-08-08 10:30:00,470.08,472.45,469.44,472.23,58074.0,461.4459,463.7724,460.8177,463.5564,58074.0
2022-08-08 11:00:00,472.59,473.79,467.86,467.86,41248.0,463.9098,465.0878,459.2667,459.2667,41248.0
2022-08-08 11:30:00,468.27,468.82,463.85,467.03,32095.0,459.6692,460.2091,455.3303,458.4519,32095.0
2022-08-08 12:00:00,467.26,467.58,465.37,465.39,25259.0,458.6777,458.9918,456.8224,456.8421,25259.0
2022-08-08 12:30:00,465.39,466.86,463.83,466.4,36579.0,456.8421,458.2851,455.3107,457.8335,36579.0
2022-08-08 13:00:00,466.56,468.62,466.19,467.44,13618.0,457.9906,460.0127,457.6274,458.8544,13618.0
2022-08-08 13:30:00,467.32,468.84,466.51,468.37,19249.0,458.7366,460.2287,457.9415,459.7673,19249.0
2022-08-08 14:00:00,468.02,468.02,465.15,466.04,15113.0,459.4238,459.4238,456.6065,457.4801,15113.0
2022-08-08 14:30:00,466.37,466.96,465.23,466.38,27425.0,457.8041,458.3832,456.685,457.8139,27425.0
2022-08-08 15:00:00,466.37,467.42,465.5,466.68,36545.0,457.8041,458.8348,456.95,458.1084,36545.0
2022-08-08 15:30:00,466.66,467.59,466.23,466.73,80483.0,458.0887,459.0017,457.6666,458.1574,80483.0
2022-08-09 09:30:00,460.77,466.08,459.21,460.44,48206.0,452.3069,457.5194,450.7756,451.983,48206.0
2022-08-09 10:00:00,460.6,461.15,458.61,460.41,28661.0,452.14,452.6799,450.1866,451.9535,28661.0
2022-08-09 10:30:00,460.43,462.53,459.56,461.74,45713.0,451.9732,454.0346,451.1191,453.2591,45713.0
2022-08-09 11:00:00,461.75,463.25,459.2,462.37,61157.0,453.2689,454.7414,450.7658,453.8775,61157.0
2022-08-09 11:30:00,462.08,463.76,461.59,462.45,24920.0,453.5929,455.242,453.1119,453.9561,24920.0
2022-08-09 12:00:00,462.69,462.72,461.15,461.27,17796.0,454.1917,454.2211,452.6799,452.7977,17796.0
2022-08-09 12:30:00,461.16,462.14,460.89,461.95,10536.0,452.6898,453.6518,452.4247,453.4652,10536.0
2022-08-09 13:00:00,461.71,462.5,461.36,461.55,9751.0,453.2297,454.0051,452.8861,453.0726,9751.0
2022-08-09 13:30:00,461.84,462.83,460.89,462.66,23507.0,453.3573,454.3291,452.4247,454.1622,23507.0
2022-08-09 14:00:00,462.59,463.13,459.82,460.32,35759.0,454.0935,454.6236,451.3744,451.8652,35759.0
2022-08-09 14:30:00,460.12,462.8,459.86,462.34,33126.0,451.6689,454.2996,451.4136,453.8481,33126.0
2022-08-09 15:00:00,462.14,463.18,461.08,463.0,27013.0,453.6518,454.6727,452.6112,454.496,27013.0
2022-08-09 15:30:00,462.92,463.51,461.67,462.07,88143.0,454.4174,454.9966,453.1904,453.583,88143.0
2022-08-10 09:30:00,476.84,479.08,474.4,477.92,146142.0,468.0818,470.2806,465.6866,469.1419,146142.0
2022-08-10 10:00:00,476.94,479.59,475.6,478.92,25650.0,468.1799,470.7812,466.8645,470.1236,25650.0
2022-08-10 10:30:00,478.61,479.11,476.53,477.02,37309.0,469.8192,470.3101,467.7774,468.2584,37309.0
2022-08-10 11:00:00,477.05,479.15,476.96,477.25,29463.0,468.2879,470.3493,468.1996,468.4842,29463.0
2022-08-10 11:30:00,477.39,478.26,475.73,478.02,28745.0,468.6217,469.4757,466.9921,469.2401,28745.0
2022-08-10 12:00:00,478.18,478.73,475.22,476.51,36405.0,469.3971,469.937,466.4915,467.7578,36405.0
2022-08-10 12:30:00,476.49,477.62,475.61,477.17,31953.0,467.7382,468.8474,466.8743,468.4057,31953.0
2022-08-10 13:00:00,477.13,477.19,475.7,476.33,29304.0,468.3664,468.4253,466.9627,467.5811,29304.0
2022-08-10 13:30:00,476.18,478.1,475.2,477.34,21285.0,467.4339,469.3186,466.4719,468.5726,21285.0
2022-08-10 14:00:00,477.44,478.1,476.5,476.98,38294.0,468.6707,469.3186,467.748,468.2192,38294.0
2022-08-10 14:30:00,477.11,477.95,475.32,475.48,12226.0,468.3468,469.1714,466.5897,466.7467,12226.0
2022-08-10 15:00:00,475.37,477.72,474.89,477.28,37274.0,466.6388,468.9456,466.1676,468.5137,37274.0
2022-08-10 15:30:00,477.44,479.23,477.13,478.08,124345.0,468.6707,470.4279,468.3664,469.299,124345.0
2022-08-11 09:30:00,486.63,486.63,476.14,484.12,137233.0,477.6919,477.6919,467.3946,475.228,137233.0
2022-08-11 10:00:00,484.82,489.27,484.82,485.76,54153.0,475.9152,480.2834,475.9152,476.8379,54153.0
2022-08-11 10:30:00,485.62,487.09,483.62,484.53,27094.0,476.7005,478.1435,474.7372,475.6305,27094.0
2022-08-11 11:00:00,484.92,484.92,478.9,480.3,40688.0,476.0133,476.0133,470.1039,471.4782,40688.0
2022-08-11 11:30:00,480.25,480.25,476.97,477.39,80623.0,471.4291,471.4291,468.2094,468.6217,80623.0
2022-08-11 12:00:00,477.22,477.82,475.52,477.82,36198.0,468.4548,469.0438,466.786,469.0438,36198.0
2022-08-11 12:30:00,477.9,479.68,477.74,479.32,22952.0,469.1223,470.8696,468.9652,470.5162,22952.0
2022-08-11 13:00:00,479.31,480.55,478.3,479.58,25645.0,470.5064,471.7236,469.5149,470.7714,25645.0
2022-08-11 13:30:00,479.52,480.88,478.75,480.0,27945.0,470.7125,472.0476,469.9567,471.1837,27945.0
2022-08-11 14:00:00,480.1,480.39,478.09,478.57,35633.0,471.2819,471.5666,469.3088,469.78,35633.0
2022-08-11 14:30:00,478.75,478.78,476.41,477.25,17845.0,469.9567,469.9861,467.6597,468.4842,17845.0
2022-08-11 15:00:00,477.21,478.36,476.16,478.35,27326.0,468.445,469.5738,467.4142,469.564,27326.0
2022-08-11 15:30:00,478.35,479.35,477.14,478.77,94204.0,469.564,470.5457,468.3762,469.9763,94204.0
2022-08-12 09:30:00,480.64,482.59,475.46,481.51,98674.0,471.812,473.7261,466.7271,472.666,98674.0
2022-08-12 10:00:00,481.32,485.48,479.52,484.2,32969.0,472.4795,476.5631,470.7125,475.3066,32969.0
2022-08-12 10:30:00,483.97,484.16,480.46,482.77,16392.0,475.0808,475.2673,471.6353,473.9028,16392.0
2022-08-12 11:00:00,482.55,484.29,482.18,483.15,27303.0,473.6869,475.3949,473.3237,474.2759,27303.0
2022-08-12 11:30:00,483.24,484.59,482.88,483.08,20474.0,474.3642,475.6894,474.0108,474.2071,20474.0
2022-08-12 12:00:00,483.05,485.23,482.75,485.23,17226.0,474.1777,476.3177,473.8832,476.3177,17226.0
2022-08-12 12:30:00,485.05,485.87,483.73,484.0,17067.0,476.141,476.9459,474.8452,475.1102,17067.0
2022-08-12 13:00:00,484.0,485.42,484.0,485.42,11331.0,475.1102,476.5042,475.1102,476.5042,11331.0
2022-08-12 13:30:00,485.44,485.7,484.74,485.44,10641.0,476.5238,476.779,475.8367,476.5238,10641.0
2022-08-12 14:00:00,485.35,485.7,484.45,485.42,14738.0,476.4354,476.779,475.552,476.5042,14738.0
2022-08-12 14:30:00,485.23,486.48,485.23,486.45,16791.0,476.3177,477.5447,476.3177,477.5152,16791.0
2022-08-12 15:00:00,486.24,487.15,485.03,485.79,52758.0,477.3091,478.2024,476.1213,476.8674,52758.0
2022-08-12 15:30:00,485.87,487.61,485.86,486.6,105820.0,476.9459,478.6539,476.9361,477.6625,105820.0
2022-08-15 09:30:00,485.2,490.23,483.7,489.41,54046.0,476.2882,481.2258,474.8158,480.4209,54046.0
2022-08-15 10:00:00,489.45,489.77,483.71,485.22,29233.0,480.4601,480.7743,474.8256,476.3078,29233.0
2022-08-15 10:30:00,485.2,487.43,485.02,485.57,26489.0,476.2882,478.4772,476.1115,476.6514,26489.0
2022-08-15 11:00:00,485.34,486.83,483.75,486.39,36186.0,476.4256,477.8883,474.8648,477.4563,36186.0
2022-08-15 11:30:00,486.87,488.74,486.78,488.07,21392.0,477.9275,479.7632,477.8392,479.1055,21392.0
2022-08-15 12:00:00,488.04,488.7,487.2,488.25,19037.0,479.076,479.7239,478.2515,479.2822,19037.0
2022-08-15 12:30:00,488.19,488.58,487.61,488.58,17351.0,479.2233,479.6061,478.6539,479.6061,17351.0
2022-08-15 13:00:00,488.29,488.83,487.72,488.54,8097.0,479.3214,479.8515,478.7619,479.5669,8097.0
2022-08-15 13:30:00,488.58,488.83,487.51,488.21,8943.0,479.6061,479.8515,478.5558,479.2429,8943.0
2022-08-15 14:00:00,488.5,488.74,487.89,488.34,8993.0,479.5276,479.7632,478.9288,479.3705,8993.0
2022-08-15 14:30:00,488.35,489.42,488.1,489.07,15360.0,479.3803,480.4307,479.1349,480.0871,15360.0
2022-08-15 15:00:00,488.93,489.83,488.2,489.48,22078.0,479.9497,480.8332,479.2331,480.4896,22078.0
2022-08-15 15:30:00,489.2,490.1,488.58,489.23,83401.0,480.2147,481.0982,479.6061,480.2442,83401.0
2022-08-16 09:30:00,482.89,487.0,482.8,484.9,66610.0,474.0206,478.0551,473.9323,475.9937,66610.0
2022-08-16 10:00:00,484.79,486.62,482.78,484.29,42953.0,475.8857,477.6821,473.9127,475.3949,42953.0
2022-08-16 10:30:00,484.05,486.14,481.05,485.02,28887.0,475.1593,477.2109,472.2144,476.1115,28887.0
2022-08-16 11:00:00,485.05,487.0,484.08,486.33,44189.0,476.141,478.0551,475.1888,477.3974,44189.0
2022-08-16 11:30:00,486.19,490.03,486.1,490.01,26600.0,477.26,481.0295,477.1717,481.0099,26600.0
2022-08-16 12:00:00,489.8,490.5,488.28,488.32,18466.0,480.8037,481.4909,479.3116,479.3509,18466.0
2022-08-16 12:30:00,488.69,489.17,487.36,488.01,11217.0,479.7141,480.1853,478.4085,479.0466,11217.0
2022-08-16 13:00:00,488.16,488.66,487.25,488.35,11796.0,479.1938,479.6847,478.3006,479.3803,11796.0
2022-08-16 13:30:00,488.46,489.29,487.86,488.44,24276.0,479.4883,480.3031,478.8993,479.4687,24276.0
2022-08-16 14:00:00,488.6,490.83,488.41,489.5,25421.0,479.6258,481.8148,479.4392,480.5092,25421.0
2022-08-16 14:30:00,489.4,489.4,484.76,486.48,19104.0,480.4111,480.4111,475.8563,477.5447,19104.0
2022-08-16 15:00:00,486.24,488.64,485.75,488.27,16755.0,477.3091,479.665,476.8281,479.3018,16755.0
2022-08-16 15:30:00,488.38,490.46,487.68,487.95,96425.0,479.4098,481.4516,478.7227,478.9877,96425.0
2022-08-17 09:30:00,478.31,481.05,475.2,480.55,73319.0,469.5248,472.2144,466.4719,471.7236,73319.0
2022-08-17 10:00:00,480.55,481.09,478.0,478.99,25699.0,471.7236,472.2537,469.2204,470.1923,25699.0
2022-08-17 10:30:00,478.92,479.54,476.32,476.91,19941.0,470.1236,470.7322,467.5713,468.1505,19941.0
2022-08-17 11:00:00,476.82,478.81,475.78,478.36,38620.0,468.0621,470.0156,467.0412,469.5738,38620.0
2022-08-17 11:30:00,478.56,479.04,474.96,475.94,35334.0,469.7702,470.2413,466.2363,467.1983,35334.0
2022-08-17 12:00:00,476.09,476.37,474.88,475.96,63204.0,467.3455,467.6204,466.1578,467.2179,63204.0
2022-08-17 12:30:00,476.01,477.7,475.84,476.84,46822.0,467.267,468.926,467.1001,468.0818,46822.0
2022-08-17 13:00:00,476.65,477.0,475.03,477.0,50817.0,467.8952,468.2388,466.305,468.2388,50817.0
2022-08-17 13:30:00,477.19,478.83,475.97,477.61,78111.0,468.4253,470.0352,467.2277,468.8376,78111.0
2022-08-17 14:00:00,478.38,483.31,477.38,482.28,34916.0,469.5935,474.4329,468.6118,473.4218,34916.0
2022-08-17 14:30:00,482.59,483.84,480.69,480.79,16195.0,473.7261,474.9532,471.861,471.9592,16195.0
2022-08-17 15:00:00,480.65,482.23,477.86,479.43,25669.0,471.8218,473.3728,469.083,470.6242,25669.0
2022-08-17 15:30:00,479.38,479.38,477.05,478.12,194661.0,470.5751,470.5751,468.2879,469.3382,194661.0
2022-08-18 09:30:00,477.3,479.87,472.64,473.33,45773.0,468.5333,471.0561,463.9589,464.6362,45773.0
2022-08-18 10:00:00,473.41,475.35,472.08,473.84,32168.0,464.7148,466.6191,463.4092,465.1369,32168.0
2022-08-18 10:30:00,474.22,475.93,473.8,474.46,27755.0,465.5099,467.1885,465.0976,465.7455,27755.0
2022-08-18 11:00:00,474.72,475.71,472.83,475.12,48001.0,466.0007,466.9725,464.1454,466.3933,48001.0
2022-08-18 11:30:00,475.42,477.46,475.24,476.08,29982.0,466.6878,468.6904,466.5111,467.3357,29982.0
2022-08-18 12:00:00,476.05,477.03,474.88,475.28,22398.0,467.3063,468.2683,466.1578,466.5504,22398.0
2022-08-18 12:30:00,474.94,475.58,474.43,475.51,15163.0,466.2167,466.8449,465.716,466.7762,15163.0
2022-08-18 13:00:00,475.37,476.95,474.91,476.92,26181.0,466.6388,468.1897,466.1872,468.1603,26181.0
2022-08-18 13:30:00,476.77,478.4,475.9,477.56,26573.0,468.013,469.6131,467.159,468.7885,26573.0
2022-08-18 14:00:00,477.17,478.1,476.49,477.39,37356.0,468.4057,469.3186,467.7382,468.6217,37356.0
2022-08-18 14:30:00,476.99,478.37,476.48,478.13,28725.0,468.229,469.5837,467.7284,469.3481,28725.0
2022-08-18 15:00:00,477.92,480.71,477.54,479.75,55058.0,469.1419,471.8807,468.7689,470.9383,55058.0
2022-08-18 15:30:00,479.73,479.73,476.32,477.8,128947.0,470.9187,470.9187,467.5713,469.0241,128947.0
2022-08-19 09:30:00,468.26,470.76,461.17,461.7,166176.0,459.6593,462.1134,452.6996,453.2198,166176.0
2022-08-19 10:00:00,461.6,464.59,460.76,461.19,89866.0,453.1217,456.0568,452.2971,452.7192,89866.0
2022-08-19 10:30:00,461.34,463.5,461.33,461.35,45918.0,452.8664,454.9868,452.8566,452.8763,45918.0
2022-08-19 11:00:00,461.21,462.25,459.77,462.07,31652.0,452.7388,453.7597,451.3253,453.583,31652.0
2022-08-19 11:30:00,461.96,462.73,461.19,461.71,31660.0,453.4751,454.2309,452.7192,453.2297,31660.0
2022-08-19 12:00:00,461.48,463.4,461.14,462.32,33987.0,453.0039,454.8886,452.6701,453.8284,33987.0
2022-08-19 12:30:00,462.16,463.74,461.97,462.83,28626.0,453.6714,455.2224,453.4849,454.3291,28626.0
2022-08-19 13:00:00,462.5,463.11,460.95,461.05,36716.0,454.0051,454.6039,452.4836,452.5818,36716.0
2022-08-19 13:30:00,461.04,462.35,459.77,462.35,32613.0,452.572,453.8579,451.3253,453.8579,32613.0
2022-08-19 14:00:00,462.3,462.7,461.69,462.19,17874.0,453.8088,454.2015,453.21,453.7008,17874.0
2022-08-19 14:30:00,462.17,463.05,461.97,461.99,28612.0,453.6812,454.545,453.4849,453.5045,28612.0
2022-08-19 15:00:00,461.95,463.32,460.9,462.97,29656.0,453.4652,454.8101,452.4345,454.4665,29656.0
2022-08-19 15:30:00,462.78,464.34,462.56,463.95,107483.0,454.28,455.8113,454.064,455.4285,107483.0
2022-08-22 09:30:00,456.73,457.45,449.27,452.12,118503.0,448.3411,449.0479,441.0181,443.8158,118503.0
2022-08-22 10:00:00,452.17,453.01,449.28,449.38,46016.0,443.8649,444.6894,441.028,441.1261,46016.0
2022-08-22 10:30:00,449.15,451.73,447.47,447.77,54045.0,440.9003,443.433,439.2512,439.5457,54045.0
2022-08-22 11:00:00,447.8,448.8,446.67,446.69,51150.0,439.5751,440.5568,438.4659,438.4855,51150.0
2022-08-22 11:30:00,446.63,450.11,446.27,449.35,40760.0,438.4266,441.8427,438.0732,441.0967,40760.0
2022-08-22 12:00:00,449.45,449.78,448.34,448.77,22351.0,441.1948,441.5188,440.1052,440.5273,22351.0
2022-08-22 12:30:00,448.75,449.35,447.56,448.88,36085.0,440.5077,441.0967,439.3395,440.6353,36085.0
2022-08-22 13:00:00,448.78,448.83,446.57,446.74,37669.0,440.5371,440.5862,438.3677,438.5346,37669.0
2022-08-22 13:30:00,446.59,447.76,445.97,446.43,33334.0,438.3874,439.5359,437.7788,438.2303,33334.0
2022-08-22 14:00:00,446.31,447.77,446.04,446.89,38397.0,438.1125,439.5457,437.8475,438.6819,38397.0
2022-08-22 14:30:00,446.9,447.11,445.77,446.55,32619.0,438.6917,438.8978,437.5824,438.3481,32619.0
2022-08-22 15:00:00,446.41,447.92,446.41,446.67,66421.0,438.2107,439.6929,438.2107,438.4659,66421.0
2022-08-22 15:30:00,446.72,447.04,445.01,446.51,182402.0,438.515,438.8291,436.8364,438.3088,182402.0
2022-08-23 09:30:00,451.97,451.97,444.38,448.09,145619.0,443.6685,443.6685,436.218,439.8598,145619.0
2022-08-23 10:00:00,448.68,453.04,446.51,450.79,67649.0,440.439,444.7189,438.3088,442.5102,67649.0
2022-08-23 10:30:00,450.88,451.15,447.89,448.95,58078.0,442.5986,442.8636,439.6635,440.704,58078.0
2022-08-23 11:00:00,448.84,451.14,448.0,449.5,51921.0,440.596,442.8538,439.7715,441.2439,51921.0
2022-08-23 11:30:00,449.76,451.89,449.49,450.13,31413.0,441.4991,443.59,441.2341,441.8623,31413.0
2022-08-23 12:00:00,449.98,450.23,447.36,448.12,41703.0,441.7151,441.9605,439.1432,439.8893,41703.0
2022-08-23 12:30:00,448.35,450.69,448.35,450.49,48134.0,440.115,442.4121,440.115,442.2157,48134.0
2022-08-23 13:00:00,450.48,450.97,449.04,450.35,31188.0,442.2059,442.6869,440.7924,442.0783,31188.0
2022-08-23 13:30:00,450.36,450.89,448.54,449.75,78008.0,442.0881,442.6084,440.3015,441.4893,78008.0
2022-08-23 14:00:00,449.66,452.37,448.96,451.93,87878.0,441.401,444.0612,440.7138,443.6293,87878.0
2022-08-23 14:30:00,451.88,452.12,450.34,451.3,77166.0,443.5802,443.8158,442.0685,443.0109,77166.0
2022-08-23 15:00:00,451.37,452.38,450.0,451.47,117116.0,443.0796,444.071,441.7347,443.1777,117116.0
2022-08-23 15:30:00,451.48,452.13,448.7,449.85,227718.0,443.1875,443.8256,440.4586,441.5875,227718.0
2022-08-24 09:30:00,477.43,487.8,473.82,476.49,479923.0,468.6609,478.8404,465.1172,467.7382,479923.0
2022-08-24 10:00:00,476.49,477.62,472.21,473.28,184398.0,467.7382,468.8474,463.5368,464.5871,184398.0
2022-08-24 10:30:00,473.7,475.77,470.72,473.72,220468.0,464.9994,467.0314,462.0742,465.0191,220468.0
2022-08-24 11:00:00,473.52,480.97,473.35,479.85,220066.0,464.8227,472.1359,464.6559,471.0365,220066.0
2022-08-24 11:30:00,479.9,480.54,475.9,476.38,106093.0,471.0856,471.7138,467.159,467.6302,106093.0
2022-08-24 12:00:00,476.2,476.45,471.24,471.32,97759.0,467.4535,467.6989,462.5846,462.6631,97759.0
2022-08-24 12:30:00,471.09,472.68,469.11,470.35,113396.0,462.4374,463.9982,460.4937,461.711,113396.0
2022-08-24 13:00:00,470.39,470.6,467.44,468.33,93819.0,461.7502,461.9564,458.8544,459.7281,93819.0
2022-08-24 13:30:00,468.32,470.0,467.9,468.77,54876.0,459.7182,461.3674,459.306,460.16,54876.0
2022-08-24 14:00:00,469.08,471.13,468.21,470.31,91465.0,460.4643,462.4766,459.6103,461.6717,91465.0
2022-08-24 14:30:00,470.39,470.6,466.51,467.93,68419.0,461.7502,461.9564,457.9415,459.3354,68419.0
2022-08-24 15:00:00,467.74,468.84,466.58,466.74,106998.0,459.1489,460.2287,458.0102,458.1673,106998.0
2022-08-24 15:30:00,466.76,469.04,465.33,465.51,257262.0,458.1869,460.425,456.7832,456.9599,257262.0
2022-08-25 09:30:00,464.8,466.69,457.69,461.78,166126.0,456.2629,458.1182,449.2835,453.2984,166126.0
2022-08-25 10:00:00,462.26,466.28,460.39,465.19,97774.0,453.7695,457.7157,451.9339,456.6457,97774.0
2022-08-25 10:30:00,465.13,466.5,463.7,463.81,68651.0,456.5868,457.9317,455.1831,455.2911,68651.0
2022-08-25 11:00:00,464.08,464.33,461.82,463.01,63219.0,455.5561,455.8015,453.3376,454.5058,63219.0
2022-08-25 11:30:00,463.14,465.5,463.1,464.77,43916.0,454.6334,456.95,454.5941,456.2334,43916.0
2022-08-25 12:00:00,464.83,465.02,461.53,463.1,43249.0,456.2923,456.4789,453.053,454.5941,43249.0
2022-08-25 12:30:00,463.1,463.63,460.54,461.75,38806.0,454.5941,455.1144,452.0811,453.2689,38806.0
2022-08-25 13:00:00,461.99,463.15,461.74,462.54,26293.0,453.5045,454.6432,453.2591,454.0444,26293.0
2022-08-25 13:30:00,462.71,464.5,462.58,463.05,31470.0,454.2113,455.9684,454.0837,454.545,31470.0
2022-08-25 14:00:00,462.94,463.2,462.16,462.75,30970.0,454.4371,454.6923,453.6714,454.2505,30970.0
2022-08-25 14:30:00,462.83,462.99,460.47,462.07,31990.0,454.3291,454.4861,452.0124,453.583,31990.0
2022-08-25 15:00:00,462.08,463.35,460.89,463.11,35185.0,453.5929,454.8395,452.4247,454.6039,35185.0
2022-08-25 15:30:00,463.18,465.98,462.45,465.85,133785.0,454.6727,457.4212,453.9561,457.2936,133785.0
2022-08-26 09:30:00,466.95,467.08,461.27,464.05,91068.0,458.3734,458.501,452.7977,455.5267,91068.0
2022-08-26 10:00:00,464.03,467.85,456.22,457.38,96663.0,455.507,459.2569,447.8405,448.9792,96663.0
2022-08-26 10:30:00,456.99,457.19,453.93,455.61,45865.0,448.5963,448.7927,445.5925,447.2417,45865.0
2022-08-26 11:00:00,455.06,455.08,450.12,452.63,55168.0,446.7018,446.7214,441.8525,444.3164,55168.0
2022-08-26 11:30:00,452.44,453.58,451.18,452.04,31539.0,444.1299,445.249,442.8931,443.7373,31539.0
2022-08-26 12:00:00,452.15,452.17,450.19,450.96,27253.0,443.8452,443.8649,441.9212,442.6771,27253.0
2022-08-26 12:30:00,451.0,454.33,450.31,454.13,34636.0,442.7164,445.9852,442.039,445.7889,34636.0
2022-08-26 13:00:00,453.99,454.81,452.97,454.43,29882.0,445.6514,446.4564,444.6502,446.0834,29882.0
2022-08-26 13:30:00,454.46,454.63,452.18,452.42,31454.0,446.1128,446.2797,443.8747,444.1103,31454.0
2022-08-26 14:00:00,452.43,452.99,450.58,450.78,33027.0,444.1201,444.6698,442.3041,442.5004,33027.0
2022-08-26 14:30:00,450.81,451.92,450.59,451.37,25854.0,442.5299,443.6195,442.3139,443.0796,25854.0
2022-08-26 15:00:00,451.45,452.31,449.29,449.6,64127.0,443.1581,444.0023,441.0378,441.3421,64127.0
2022-08-26 15:30:00,449.71,450.11,447.84,448.46,210916.0,441.4501,441.8427,439.6144,440.223,210916.0
2022-08-29 09:30:00,438.72,445.97,436.7,441.11,177057.0,430.6619,437.7788,428.679,433.008,177057.0
2022-08-29 10:00:00,441.36,446.39,440.54,444.92,92486.0,433.2534,438.191,432.4485,436.748,92486.0
2022-08-29 10:30:00,444.88,446.09,440.99,441.16,82087.0,436.7088,437.8965,432.8902,433.0571,82087.0
2022-08-29 11:00:00,441.0,441.87,439.92,440.05,62457.0,432.9,433.7541,431.8399,431.9675,62457.0
2022-08-29 11:30:00,439.85,441.95,439.08,439.61,46543.0,431.7712,433.8326,431.0153,431.5356,46543.0
2022-08-29 12:00:00,439.69,441.24,439.52,440.42,48653.0,431.6141,433.1356,431.4472,432.3307,48653.0
2022-08-29 12:30:00,440.58,440.92,438.65,440.69,35425.0,432.4878,432.8215,430.5932,432.5957,35425.0
2022-08-29 13:00:00,440.88,441.75,439.58,440.4,37429.0,432.7822,433.6363,431.5061,432.3111,37429.0
2022-08-29 13:30:00,440.21,442.06,440.17,440.65,35921.0,432.1245,433.9406,432.0853,432.5565,35921.0
2022-08-29 14:00:00,440.75,440.75,437.76,437.87,34400.0,432.6546,432.6546,429.7195,429.8275,34400.0
2022-08-29 14:30:00,437.93,438.62,436.17,437.1,64335.0,429.8864,430.5638,428.1588,429.0717,64335.0
2022-08-29 15:00:00,437.01,439.52,436.84,438.45,95750.0,428.9833,431.4472,428.8164,430.3969,95750.0
2022-08-29 15:30:00,438.52,439.83,436.45,436.82,159358.0,430.4656,431.7515,428.4336,428.7968,159358.0
2022-08-30 09:30:00,440.0,443.82,437.78,437.82,76528.0,431.9184,435.6682,429.7392,429.7784,76528.0
2022-08-30 10:00:00,437.83,438.3,433.34,433.85,65342.0,429.7883,430.2496,425.3807,425.8814,65342.0
2022-08-30 10:30:00,434.01,434.21,428.65,432.69,85506.0,426.0384,426.2348,420.7769,424.7427,85506.0
2022-08-30 11:00:00,432.72,433.33,430.0,432.24,30575.0,424.7721,425.3709,422.1021,424.3009,30575.0
2022-08-30 11:30:00,432.29,434.03,431.33,432.73,19991.0,424.35,426.0581,423.4076,424.7819,19991.0
2022-08-30 12:00:00,432.95,433.68,431.75,432.21,24562.0,424.9979,425.7145,423.8199,424.2715,24562.0
2022-08-30 12:30:00,432.18,432.18,430.33,431.25,22590.0,424.242,424.242,422.426,423.3291,22590.0
2022-08-30 13:00:00,431.18,431.54,428.67,429.45,25040.0,423.2604,423.6138,420.7965,421.5622,25040.0
2022-08-30 13:30:00,429.3,430.93,428.16,430.39,21662.0,421.4149,423.015,420.2959,422.4849,21662.0
2022-08-30 14:00:00,430.42,431.79,429.78,430.84,31819.0,422.5144,423.8592,421.8861,422.9266,31819.0
2022-08-30 14:30:00,430.58,431.76,430.29,431.1,21026.0,422.6714,423.8298,422.3868,423.1819,21026.0
2022-08-30 15:00:00,431.12,434.15,431.12,433.31,23229.0,423.2015,426.1759,423.2015,425.3513,23229.0
2022-08-30 15:30:00,433.38,434.35,431.9,433.24,102033.0,425.42,426.3722,423.9672,425.2826,102033.0
2022-08-31 09:30:00,439.09,441.28,436.54,436.97,69246.0,431.0251,433.1749,428.522,428.9441,69246.0
2022-08-31 10:00:00,436.9,437.93,434.5,434.96,24236.0,428.8753,429.8864,426.5194,426.971,24236.0
2022-08-31 10:30:00,434.94,436.24,432.67,432.81,41586.0,426.9513,428.2275,424.723,424.8605,41586.0
2022-08-31 11:00:00,432.79,432.79,429.86,431.56,24088.0,424.8408,424.8408,421.9646,423.6334,24088.0
2022-08-31 11:30:00,431.52,434.48,430.8,434.09,23919.0,423.5942,426.4998,422.8874,426.117,23919.0
2022-08-31 12:00:00,433.91,434.52,432.56,432.94,15783.0,425.9403,426.5391,424.6151,424.9881,15783.0
2022-08-31 12:30:00,432.83,433.44,431.59,432.05,23396.0,424.8801,425.4789,423.6629,424.1144,23396.0
2022-08-31 13:00:00,432.18,432.53,430.33,431.06,19903.0,424.242,424.5856,422.426,423.1426,19903.0
2022-08-31 13:30:00,431.01,431.19,429.86,430.81,15507.0,423.0935,423.2702,421.9646,422.8972,15507.0
2022-08-31 14:00:00,430.75,432.48,430.75,431.41,13952.0,422.8383,424.5365,422.8383,423.4862,13952.0
2022-08-31 14:30:00,431.2,431.35,430.13,431.03,12947.0,423.28,423.4273,422.2297,423.1132,12947.0
2022-08-31 15:00:00,430.94,433.7,430.62,432.62,23196.0,423.0248,425.7341,422.7107,424.674,23196.0
2022-08-31 15:30:00,432.43,435.31,431.47,431.72,115209.0,424.4874,427.3145,423.5451,423.7905,115209.0
2022-09-01 09:30:00,427.39,428.2,421.82,425.35,236097.0,419.54,420.3351,414.0723,417.5375,236097.0
2022-09-01 10:00:00,425.16,425.81,421.86,424.48,71219.0,417.351,417.989,414.1116,416.6835,71219.0
2022-09-01 10:30:00,424.66,424.69,417.58,417.58,101468.0,416.8602,416.8896,409.9102,409.9102,101468.0
2022-09-01 11:00:00,417.44,418.19,415.65,415.68,118183.0,409.7728,410.509,408.0156,408.0451,118183.0
2022-09-01 11:30:00,415.74,418.6,415.67,417.66,86040.0,408.104,410.9115,408.0353,409.9887,86040.0
2022-09-01 12:00:00,417.4,418.75,417.0,417.92,62488.0,409.7335,411.0587,409.3409,410.244,62488.0
2022-09-01 12:30:00,417.78,417.97,416.69,417.73,48040.0,410.1065,410.293,409.0365,410.0574,48040.0
2022-09-01 13:00:00,417.54,420.02,417.53,419.99,32482.0,409.8709,412.3054,409.8611,412.2759,32482.0
2022-09-01 13:30:00,419.86,420.35,417.73,418.23,26987.0,412.1483,412.6293,410.0574,410.5483,26987.0
2022-09-01 14:00:00,418.16,422.21,417.71,422.19,30726.0,410.4795,414.4552,410.0378,414.4355,30726.0
2022-09-01 14:30:00,422.35,424.26,422.11,422.66,35356.0,414.5926,416.4675,414.357,414.8969,35356.0
2022-09-01 15:00:00,422.53,425.41,422.22,422.31,45197.0,414.7693,417.5964,414.465,414.5533,45197.0
2022-09-01 15:30:00,422.23,426.01,421.6,425.51,159005.0,414.4748,418.1854,413.8564,417.6945,159005.0
2022-09-02 09:30:00,432.74,432.74,425.44,426.27,83748.0,424.7918,424.7918,417.6258,418.4406,83748.0
2022-09-02 10:00:00,426.37,431.0,424.18,430.92,57800.0,418.5388,423.0837,416.389,423.0052,57800.0
2022-09-02 10:30:00,431.51,433.98,430.25,432.18,51896.0,423.5843,426.009,422.3475,424.242,51896.0
2022-09-02 11:00:00,432.34,433.21,431.11,431.98,24668.0,424.3991,425.2531,423.1917,424.0457,24668.0
2022-09-02 11:30:00,431.99,433.3,431.34,432.0,34593.0,424.0555,425.3415,423.4175,424.0653,34593.0
2022-09-02 12:00:00,432.06,432.22,428.17,428.17,21027.0,424.1242,424.2813,420.3057,420.3057,21027.0
2022-09-02 12:30:00,428.21,428.84,424.5,425.43,36617.0,420.345,420.9634,416.7031,417.616,36617.0
2022-09-02 13:00:00,425.31,425.31,422.19,422.19,23209.0,417.4982,417.4982,414.4355,414.4355,23209.0
2022-09-02 13:30:00,422.2,423.14,419.86,420.16,21571.0,414.4453,415.3681,412.1483,412.4428,21571.0
2022-09-02 14:00:00,419.85,421.89,419.73,421.89,33713.0,412.1385,414.141,412.0207,414.141,33713.0
2022-09-02 14:30:00,421.92,422.11,419.84,420.0,44048.0,414.1705,414.357,412.1287,412.2857,44048.0
2022-09-02 15:00:00,419.83,422.47,419.69,420.31,53094.0,412.1189,414.7104,411.9814,412.5901,53094.0
2022-09-02 15:30:00,420.3,420.67,418.0,420.06,137969.0,412.5802,412.9434,410.3225,412.3446,137969.0
2022-09-06 09:30:00,420.5,422.63,415.96,417.68,103293.0,412.7766,414.8674,408.32,410.0084,103293.0
2022-09-06 10:00:00,417.52,417.52,413.73,416.58,61013.0,409.8513,409.8513,406.1309,408.9286,61013.0
2022-09-06 10:30:00,416.34,422.63,415.16,422.36,56099.0,408.693,414.8674,407.5346,414.6024,56099.0
2022-09-06 11:00:00,421.91,422.15,419.8,420.0,30185.0,414.1607,414.3963,412.0894,412.2857,30185.0
2022-09-06 11:30:00,419.81,422.17,419.62,420.63,74426.0,412.0992,414.4159,411.9127,412.9042,74426.0
2022-09-06 12:00:00,420.61,421.14,416.86,418.13,38403.0,412.8845,413.4048,409.2034,410.4501,38403.0
2022-09-06 12:30:00,418.06,419.65,417.44,419.15,30497.0,410.3814,411.9422,409.7728,411.4514,30497.0
2022-09-06 13:00:00,419.58,419.65,415.92,416.92,41779.0,411.8735,411.9422,408.2807,409.2623,41779.0
2022-09-06 13:30:00,416.79,418.76,416.3,418.44,20673.0,409.1347,411.0685,408.6537,410.7544,20673.0
2022-09-06 14:00:00,418.44,420.56,418.26,420.12,34939.0,410.7544,412.8355,410.5777,412.4035,34939.0
2022-09-06 14:30:00,420.1,420.45,418.16,418.8,27639.0,412.3839,412.7275,410.4795,411.1078,27639.0
2022-09-06 15:00:00,418.9,419.94,418.01,418.98,43997.0,411.206,412.2269,410.3323,411.2845,43997.0
2022-09-06 15:30:00,418.77,419.41,417.15,418.89,92801.0,411.0783,411.7066,409.4881,411.1961,92801.0
2022-09-07 09:30:00,421.29,425.48,419.01,423.48,105219.0,413.5521,417.6651,411.3139,415.7018,105219.0
2022-09-07 10:00:00,422.7,424.57,421.85,424.29,54989.0,414.9362,416.7718,414.1018,416.497,54989.0
2022-09-07 10:30:00,424.47,425.94,422.41,423.77,35699.0,416.6736,418.1166,414.6515,415.9865,35699.0
2022-09-07 11:00:00,423.63,427.68,422.92,427.06,51249.0,415.8491,419.8247,415.1521,419.2161,51249.0
2022-09-07 11:30:00,427.06,430.26,427.06,429.66,36151.0,419.2161,422.3573,419.2161,421.7683,36151.0
2022-09-07 12:00:00,429.78,431.66,429.27,431.49,42942.0,421.8861,423.7316,421.3855,423.5647,42942.0
2022-09-07 12:30:00,431.48,433.45,430.43,433.02,46539.0,423.5549,425.4887,422.5242,425.0666,46539.0
2022-09-07 13:00:00,433.17,434.36,432.35,432.35,21206.0,425.2139,426.382,424.4089,424.4089,21206.0
2022-09-07 13:30:00,432.52,435.17,432.38,434.52,24218.0,424.5758,427.1771,424.4384,426.5391,24218.0
2022-09-07 14:00:00,434.78,436.47,434.55,435.93,20088.0,426.7943,428.4532,426.5685,427.9232,20088.0
2022-09-07 14:30:00,436.06,437.83,435.53,437.8,38802.0,428.0508,429.7883,427.5305,429.7588,38802.0
2022-09-07 15:00:00,437.68,438.72,437.22,438.31,37324.0,429.641,430.6619,429.1895,430.2594,37324.0
2022-09-07 15:30:00,438.2,438.46,434.78,435.0,134655.0,430.1515,430.4067,426.7943,427.0102,134655.0
2022-09-08 09:30:00,429.52,436.91,427.63,436.74,76870.0,421.6309,428.8852,419.7756,428.7183,76870.0
2022-09-08 10:00:00,436.74,439.74,433.13,437.44,46911.0,428.7183,431.6632,425.1746,429.4054,46911.0
2022-09-08 10:30:00,437.19,439.71,436.85,439.71,33844.0,429.16,431.6337,428.8263,431.6337,33844.0
2022-09-08 11:00:00,440.54,440.87,439.24,439.46,15910.0,432.4485,432.7724,431.1724,431.3883,15910.0
2022-09-08 11:30:00,439.35,439.9,437.66,438.35,37895.0,431.2803,431.8202,429.6214,430.2987,37895.0
2022-09-08 12:00:00,438.35,438.36,431.81,433.11,35843.0,430.2987,430.3085,423.8788,425.155,35843.0
2022-09-08 12:30:00,432.76,435.63,432.56,435.39,24396.0,424.8114,427.6287,424.6151,427.3931,24396.0
2022-09-08 13:00:00,435.14,437.21,433.99,436.8,14815.0,427.1477,429.1796,426.0188,428.7772,14815.0
2022-09-08 13:30:00,437.07,437.93,435.2,436.5,17133.0,429.0422,429.8864,427.2066,428.4827,17133.0
2022-09-08 14:00:00,436.33,436.96,435.39,436.33,24899.0,428.3158,428.9342,427.3931,428.3158,24899.0
2022-09-08 14:30:00,436.51,437.89,435.08,435.45,17703.0,428.4925,429.8472,427.0888,427.452,17703.0
2022-09-08 15:00:00,435.53,436.73,434.57,436.08,23931.0,427.5305,428.7085,426.5881,428.0704,23931.0
2022-09-08 15:30:00,436.01,439.26,435.82,439.25,110175.0,428.0017,431.192,427.8152,431.1822,110175.0
2022-09-09 09:30:00,441.37,445.69,441.32,445.02,54209.0,433.2632,437.5039,433.2142,436.8462,54209.0
2022-09-09 10:00:00,444.84,446.38,442.82,444.33,36043.0,436.6695,438.1812,434.6866,436.1689,36043.0
2022-09-09 10:30:00,444.57,446.63,443.34,445.93,36334.0,436.4045,438.4266,435.1971,437.7395,36334.0
2022-09-09 11:00:00,446.04,446.12,444.14,445.68,19800.0,437.8475,437.926,435.9824,437.4941,19800.0
2022-09-09 11:30:00,445.89,446.67,445.1,445.89,23008.0,437.7002,438.4659,436.9247,437.7002,23008.0
2022-09-09 12:00:00,445.93,446.84,444.96,446.39,36199.0,437.7395,438.6328,436.7873,438.191,36199.0
2022-09-09 12:30:00,446.41,450.57,446.02,449.79,55268.0,438.2107,442.2943,437.8278,441.5286,55268.0
2022-09-09 13:00:00,449.87,450.88,448.47,450.17,37995.0,441.6071,442.5986,440.2328,441.9016,37995.0
2022-09-09 13:30:00,450.32,451.97,450.26,451.5,80485.0,442.0489,443.6685,441.99,443.2072,80485.0
2022-09-09 14:00:00,451.38,451.98,450.23,451.64,27511.0,443.0894,443.6784,441.9605,443.3446,27511.0
2022-09-09 14:30:00,451.51,451.53,450.14,451.15,50154.0,443.217,443.2366,441.8722,442.8636,50154.0
2022-09-09 15:00:00,451.08,452.49,450.79,451.74,25877.0,442.7949,444.179,442.5102,443.4428,25877.0
2022-09-09 15:30:00,451.65,452.6,450.0,450.03,136509.0,443.3544,444.287,441.7347,441.7642,136509.0
2022-09-12 09:30:00,458.04,459.99,454.78,457.56,137413.0,449.6271,451.5412,446.4269,449.1559,137413.0
2022-09-12 10:00:00,457.92,459.07,456.7,458.72,52530.0,449.5093,450.6381,448.3117,450.2946,52530.0
2022-09-12 10:30:00,458.82,458.91,452.76,453.35,70289.0,450.3927,450.4811,444.444,445.0232,70289.0
2022-09-12 11:00:00,453.34,454.19,451.04,454.19,41618.0,445.0134,445.8478,442.7556,445.8478,41618.0
2022-09-12 11:30:00,454.08,454.48,450.0,450.42,34996.0,445.7398,446.1324,441.7347,442.147,34996.0
2022-09-12 12:00:00,450.3,451.92,449.88,451.5,29354.0,442.0292,443.6195,441.6169,443.2072,29354.0
2022-09-12 12:30:00,451.71,453.16,451.28,453.14,28963.0,443.4133,444.8367,442.9912,444.8171,28963.0
2022-09-12 13:00:00,453.03,453.27,451.74,453.13,19400.0,444.7091,444.9447,443.4428,444.8072,19400.0
2022-09-12 13:30:00,453.46,453.65,452.26,453.31,16686.0,445.1312,445.3177,443.9532,444.9839,16686.0
2022-09-12 14:00:00,453.43,453.49,451.73,452.05,21374.0,445.1017,445.1606,443.433,443.7471,21374.0
2022-09-12 14:30:00,451.86,453.8,451.86,453.46,19461.0,443.5606,445.4649,443.5606,445.1312,19461.0
2022-09-12 15:00:00,453.38,454.55,453.28,453.92,22222.0,445.0527,446.2012,444.9545,445.5827,22222.0
2022-09-12 15:30:00,454.01,455.44,453.16,455.42,106816.0,445.6711,447.0748,444.8367,447.0552,106816.0
2022-09-13 09:30:00,434.26,439.69,434.02,435.48,125894.0,426.2838,431.6141,426.0482,427.4814,125894.0
2022-09-13 10:00:00,435.0,437.8,434.59,435.95,37882.0,427.0102,429.7588,426.6078,427.9428,37882.0
2022-09-13 10:30:00,435.89,436.34,433.82,435.16,73053.0,427.8839,428.3256,425.8519,427.1673,73053.0
2022-09-13 11:00:00,434.95,435.58,432.86,434.11,35530.0,426.9612,427.5796,424.9095,426.1366,35530.0
2022-09-13 11:30:00,434.24,435.59,434.09,434.46,14944.0,426.2642,427.5894,426.117,426.4802,14944.0
2022-09-13 12:00:00,434.47,436.94,434.26,435.3,24339.0,426.49,428.9146,426.2838,427.3047,24339.0
2022-09-13 12:30:00,435.42,436.41,435.0,435.4,10702.0,427.4225,428.3943,427.0102,427.4029,10702.0
2022-09-13 13:00:00,435.34,437.41,434.92,437.41,13293.0,427.344,429.376,426.9317,429.376,13293.0
2022-09-13 13:30:00,437.42,438.04,434.98,435.13,16565.0,429.3858,429.9944,426.9906,427.1379,16565.0
2022-09-13 14:00:00,435.2,435.89,434.77,435.14,47764.0,427.2066,427.8839,426.7845,427.1477,47764.0
2022-09-13 14:30:00,435.0,435.36,432.42,432.81,29275.0,427.0102,427.3636,424.4776,424.8605,29275.0
2022-09-13 15:00:00,432.82,433.19,430.21,430.21,38766.0,424.8703,425.2335,422.3082,422.3082,38766.0
2022-09-13 15:30:00,430.11,431.0,428.01,429.4,176448.0,422.2101,423.0837,420.1486,421.5131,176448.0
2022-09-14 09:30:00,430.74,432.37,425.73,429.84,70273.0,422.8285,424.4285,417.9105,421.945,70273.0
2022-09-14 10:00:00,429.82,431.42,428.37,428.37,32185.0,421.9254,423.496,420.502,420.502,32185.0
2022-09-14 10:30:00,428.0,434.0,428.0,433.64,26409.0,420.1388,426.0286,420.1388,425.6752,26409.0
2022-09-14 11:00:00,433.36,434.17,432.06,432.63,42189.0,425.4004,426.1955,424.1242,424.6838,42189.0
2022-09-14 11:30:00,432.61,434.1,431.71,432.44,31145.0,424.6641,426.1268,423.7807,424.4973,31145.0
2022-09-14 12:00:00,432.39,433.91,430.83,433.01,38210.0,424.4482,425.9403,422.9168,425.0568,38210.0
2022-09-14 12:30:00,433.35,436.35,432.68,435.87,72148.0,425.3905,428.3354,424.7329,427.8643,72148.0
2022-09-14 13:00:00,436.07,436.51,434.35,434.71,42041.0,428.0606,428.4925,426.3722,426.7256,42041.0
2022-09-14 13:30:00,434.77,434.87,430.88,432.08,47298.0,426.7845,426.8826,422.9659,424.1439,47298.0
2022-09-14 14:00:00,432.04,433.39,431.09,433.17,49146.0,424.1046,425.4298,423.1721,425.2139,49146.0
2022-09-14 14:30:00,433.05,434.56,432.86,433.59,60406.0,425.0961,426.5783,424.9095,425.6261,60406.0
2022-09-14 15:00:00,433.57,434.98,432.76,433.75,72735.0,425.6065,426.9906,424.8114,425.7832,72735.0
2022-09-14 15:30:00,433.51,437.26,431.84,436.84,134095.0,425.5476,429.2287,423.9083,428.8164,134095.0
2022-09-15 09:30:00,433.24,435.19,428.22,434.84,55821.0,425.2826,427.1968,420.3548,426.8532,55821.0
2022-09-15 10:00:00,434.88,436.93,428.59,428.59,31539.0,426.8924,428.9048,420.718,420.718,31539.0
2022-09-15 10:30:00,428.83,429.65,422.33,422.43,34716.0,420.9536,421.7585,414.573,414.6711,34716.0
2022-09-15 11:00:00,422.27,423.98,420.84,423.23,93497.0,414.5141,416.1926,413.1103,415.4564,93497.0
2022-09-15 11:30:00,423.72,425.61,422.52,423.21,44426.0,415.9374,417.7927,414.7595,415.4368,44426.0
2022-09-15 12:00:00,423.56,424.1,422.0,423.34,31459.0,415.7804,416.3104,414.249,415.5644,31459.0
2022-09-15 12:30:00,423.32,425.59,423.22,425.59,30267.0,415.5448,417.7731,415.4466,417.7731,30267.0
2022-09-15 13:00:00,425.72,428.96,425.58,428.29,33020.0,417.9007,421.0812,417.7633,420.4235,33020.0
2022-09-15 13:30:00,428.14,428.81,426.45,426.48,19406.0,420.2762,420.9339,418.6173,418.6467,19406.0
2022-09-15 14:00:00,426.43,426.43,423.66,424.95,23112.0,418.5976,418.5976,415.8785,417.1448,23112.0
2022-09-15 14:30:00,424.71,425.26,422.86,423.19,23009.0,416.9092,417.4491,415.0932,415.4172,23009.0
2022-09-15 15:00:00,423.3,423.47,420.14,420.56,49650.0,415.5251,415.692,412.4232,412.8355,49650.0
2022-09-15 15:30:00,420.28,423.24,419.66,422.26,133368.0,412.5606,415.4662,411.952,414.5042,133368.0
2022-09-16 09:30:00,417.3,419.49,414.84,415.56,356745.0,409.6353,411.7851,407.2205,407.9273,356745.0
2022-09-16 10:00:00,415.92,417.67,414.6,416.62,49497.0,408.2807,409.9985,406.9849,408.9678,49497.0
2022-09-16 10:30:00,416.8,420.61,416.3,416.71,33877.0,409.1445,412.8845,408.6537,409.0562,33877.0
2022-09-16 11:00:00,416.81,418.98,416.6,417.06,38546.0,409.1543,411.2845,408.9482,409.3997,38546.0
2022-09-16 11:30:00,416.92,418.7,415.92,418.7,40861.0,409.2623,411.0096,408.2807,411.0096,40861.0
2022-09-16 12:00:00,418.43,418.43,414.02,414.82,32297.0,410.7446,410.7446,406.4156,407.2009,32297.0
2022-09-16 12:30:00,414.96,416.42,414.52,415.99,23914.0,407.3383,408.7715,406.9064,408.3494,23914.0
2022-09-16 13:00:00,416.31,416.66,414.81,415.43,18492.0,408.6635,409.0071,407.1911,407.7997,18492.0
2022-09-16 13:30:00,415.23,416.86,414.62,415.44,40930.0,407.6034,409.2034,407.0046,407.8095,40930.0
2022-09-16 14:00:00,415.47,418.96,415.44,418.1,31188.0,407.839,411.2649,407.8095,410.4206,31188.0
2022-09-16 14:30:00,417.95,420.77,417.46,420.01,44307.0,410.2734,413.0416,409.7924,412.2956,44307.0
2022-09-16 15:00:00,420.01,422.58,420.01,420.37,37019.0,412.2956,414.8184,412.2956,412.649,37019.0
2022-09-16 15:30:00,420.4,424.39,419.23,423.01,226674.0,412.6784,416.5951,411.5299,415.2405,226674.0
2022-09-19 09:30:00,414.8,422.52,414.8,421.62,102388.0,407.1813,414.7595,407.1813,413.876,102388.0
2022-09-19 10:00:00,421.52,421.52,418.33,419.9,40529.0,413.7778,413.7778,410.6464,412.1876,40529.0
2022-09-19 10:30:00,419.9,423.19,419.17,422.11,61373.0,412.1876,415.4172,411.471,414.357,61373.0
2022-09-19 11:00:00,422.14,422.64,419.98,421.61,67120.0,414.3864,414.8773,412.2661,413.8662,67120.0
2022-09-19 11:30:00,421.36,421.51,416.78,417.25,31207.0,413.6208,413.768,409.1249,409.5863,31207.0
2022-09-19 12:00:00,417.37,417.64,415.62,416.96,40114.0,409.7041,409.9691,407.9862,409.3016,40114.0
2022-09-19 12:30:00,417.26,419.53,416.98,419.23,30065.0,409.5961,411.8244,409.3212,411.5299,30065.0
2022-09-19 13:00:00,419.35,419.61,418.05,419.61,27870.0,411.6477,411.9029,410.3716,411.9029,27870.0
2022-09-19 13:30:00,419.52,419.53,417.9,418.58,34218.0,411.8146,411.8244,410.2243,410.8918,34218.0
2022-09-19 14:00:00,418.58,419.85,418.3,419.25,26075.0,410.8918,412.1385,410.617,411.5495,26075.0
2022-09-19 14:30:00,419.46,421.2,419.39,421.18,29697.0,411.7557,413.4637,411.687,413.4441,29697.0
2022-09-19 15:00:00,421.36,423.77,421.22,423.14,38319.0,413.6208,415.9865,413.4833,415.3681,38319.0
2022-09-19 15:30:00,423.21,424.22,421.71,423.83,94310.0,415.4368,416.4282,413.9643,416.0454,94310.0
2022-09-20 09:30:00,420.06,420.95,416.0,417.39,77613.0,412.3446,413.2183,408.3592,409.7237,77613.0
2022-09-20 10:00:00,417.83,418.97,416.45,418.25,53290.0,410.1556,411.2747,408.801,410.5679,53290.0
2022-09-20 10:30:00,418.07,418.09,416.24,418.09,73724.0,410.3912,410.4108,408.5948,410.4108,73724.0
2022-09-20 11:00:00,418.13,420.62,417.9,419.78,23825.0,410.4501,412.8944,410.2243,412.0698,23825.0
2022-09-20 11:30:00,420.06,421.19,418.68,420.81,34791.0,412.3446,413.4539,410.99,413.0809,34791.0
2022-09-20 12:00:00,420.83,421.03,419.28,419.28,30748.0,413.1005,413.2968,411.579,411.579,30748.0
2022-09-20 12:30:00,419.08,419.25,418.18,418.96,23619.0,411.3826,411.5495,410.4992,411.2649,23619.0
2022-09-20 13:00:00,418.9,419.11,416.76,416.91,31291.0,411.206,411.4121,409.1053,409.2525,31291.0
2022-09-20 13:30:00,416.78,416.85,414.08,414.74,34302.0,409.1249,409.1936,406.4745,407.1224,34302.0
2022-09-20 14:00:00,414.79,416.72,414.67,415.98,34170.0,407.1714,409.066,407.0536,408.3396,34170.0
2022-09-20 14:30:00,416.01,418.11,415.36,417.79,37449.0,408.369,410.4305,407.731,410.1163,37449.0
2022-09-20 15:00:00,417.73,419.02,417.33,418.43,41568.0,410.0574,411.3237,409.6648,410.7446,41568.0
2022-09-20 15:30:00,418.23,420.29,417.37,417.8,120326.0,410.5483,412.5704,409.7041,410.1262,120326.0
2022-09-21 09:30:00,422.14,423.26,418.71,420.69,50022.0,414.3864,415.4859,411.0194,412.9631,50022.0
2022-09-21 10:00:00,420.99,421.49,418.78,420.98,42250.0,413.2576,413.7484,411.0882,413.2477,42250.0
2022-09-21 10:30:00,421.16,421.29,419.56,420.1,60736.0,413.4244,413.5521,411.8538,412.3839,60736.0
2022-09-21 11:00:00,419.96,420.71,419.48,420.57,33639.0,412.2465,412.9827,411.7753,412.8453,33639.0
2022-09-21 11:30:00,420.33,420.6,419.76,419.92,24644.0,412.6097,412.8747,412.0502,412.2072,24644.0
2022-09-21 12:00:00,419.77,420.25,419.31,420.13,16444.0,412.06,412.5312,411.6084,412.4134,16444.0
2022-09-21 12:30:00,420.05,421.14,419.85,419.85,17170.0,412.3348,413.4048,412.1385,412.1385,17170.0
2022-09-21 13:00:00,419.75,420.03,419.0,419.65,13919.0,412.0403,412.3152,411.3041,411.9422,13919.0
2022-09-21 13:30:00,419.72,423.44,419.72,423.44,9984.0,412.0109,415.6626,412.0109,415.6626,9984.0
2022-09-21 14:00:00,423.39,423.57,412.11,416.4,47782.0,415.6135,415.7902,404.5407,408.7519,47782.0
2022-09-21 14:30:00,415.38,427.92,415.06,422.94,123799.0,407.7506,420.0603,407.4365,415.1718,123799.0
2022-09-21 15:00:00,424.19,425.27,413.86,413.86,124596.0,416.3988,417.459,406.2585,406.2585,124596.0
2022-09-21 15:30:00,413.85,414.33,408.5,408.61,150612.0,406.2487,406.7199,400.997,401.105,150612.0
2022-09-22 09:30:00,404.82,406.65,399.39,400.55,169874.0,397.3846,399.181,392.0543,393.193,169874.0
2022-09-22 10:00:00,400.34,403.17,399.41,401.6,103784.0,392.9869,395.7649,392.0739,394.2237,103784.0
2022-09-22 10:30:00,401.39,402.47,399.39,399.52,49366.0,394.0176,395.0777,392.0543,392.1819,49366.0
2022-09-22 11:00:00,399.55,400.07,395.45,396.78,166619.0,392.2114,392.7218,388.1867,389.4922,166619.0
2022-09-22 11:30:00,396.87,400.63,396.87,399.26,122342.0,389.5806,393.2715,389.5806,391.9267,122342.0
2022-09-22 12:00:00,399.41,401.8,398.87,400.67,43517.0,392.0739,394.42,391.5439,393.3108,43517.0
2022-09-22 12:30:00,400.86,401.67,399.81,400.3,33227.0,393.4973,394.2924,392.4666,392.9476,33227.0
2022-09-22 13:00:00,400.26,400.26,398.03,398.47,45478.0,392.9083,392.9083,390.7193,391.1512,45478.0
2022-09-22 13:30:00,398.67,400.47,397.77,399.83,71714.0,391.3475,393.1145,390.4641,392.4862,71714.0
2022-09-22 14:00:00,399.57,399.81,396.46,396.72,136480.0,392.231,392.4666,389.1781,389.4333,136480.0
2022-09-22 14:30:00,396.67,398.55,395.89,398.0,33272.0,389.3843,391.2297,388.6186,390.6898,33272.0
2022-09-22 15:00:00,398.15,399.78,397.59,398.74,91237.0,390.8371,392.4371,390.2874,391.4162,91237.0
2022-09-22 15:30:00,398.78,400.64,396.4,396.58,189178.0,391.4555,393.2813,389.1192,389.2959,189178.0
2022-09-23 09:30:00,394.9,395.46,388.67,388.95,118215.0,387.6468,388.1965,381.5312,381.8061,118215.0
2022-09-23 10:00:00,389.25,389.72,386.37,388.69,95706.0,382.1005,382.5619,379.2734,381.5508,95706.0
2022-09-23 10:30:00,388.74,390.44,387.27,389.2,37761.0,381.5999,383.2687,380.1569,382.0515,37761.0
2022-09-23 11:00:00,389.1,391.6,388.33,389.19,44508.0,381.9533,384.4074,381.1974,382.0416,44508.0
2022-09-23 11:30:00,389.0,389.98,388.0,389.46,28222.0,381.8551,382.8171,380.8735,382.3067,28222.0
2022-09-23 12:00:00,389.28,389.69,387.91,388.0,28951.0,382.13,382.5325,380.7852,380.8735,28951.0
2022-09-23 12:30:00,387.89,391.15,387.41,391.0,55126.0,380.7655,383.9656,380.2943,383.8184,55126.0
2022-09-23 13:00:00,390.84,392.91,390.61,391.81,86017.0,383.6613,385.6933,383.4356,384.6135,86017.0
2022-09-23 13:30:00,391.73,393.42,391.2,392.7,52733.0,384.535,386.194,384.0147,385.4872,52733.0
2022-09-23 14:00:00,392.54,393.11,390.13,391.13,69979.0,385.3301,385.8896,382.9644,383.946,69979.0
2022-09-23 14:30:00,391.19,391.19,388.89,389.16,34907.0,384.0049,384.0049,381.7472,382.0122,34907.0
2022-09-23 15:00:00,389.3,392.7,389.3,392.31,44234.0,382.1496,385.4872,382.1496,385.1043,44234.0
2022-09-23 15:30:00,392.55,394.5,392.1,394.01,130192.0,385.3399,387.2541,384.8982,386.7731,130192.0
2022-09-26 09:30:00,394.72,403.99,394.36,403.44,61415.0,387.4701,396.5698,387.1167,396.0299,61415.0
2022-09-26 10:00:00,403.31,404.83,401.18,403.64,89887.0,395.9023,397.3944,393.8114,396.2262,89887.0
2022-09-26 10:30:00,403.43,403.83,398.28,399.81,103683.0,396.0201,396.4127,390.9647,392.4666,103683.0
2022-09-26 11:00:00,399.79,400.48,395.87,395.99,38626.0,392.447,393.1243,388.599,388.7167,38626.0
2022-09-26 11:30:00,396.33,398.17,395.49,397.14,33827.0,389.0505,390.8567,388.2259,389.8456,33827.0
2022-09-26 12:00:00,397.12,397.32,394.1,394.35,32885.0,389.826,390.0223,386.8615,387.1069,32885.0
2022-09-26 12:30:00,394.25,396.84,394.0,396.84,19056.0,387.0087,389.5511,386.7633,389.5511,19056.0
2022-09-26 13:00:00,396.61,396.67,394.13,395.12,22128.0,389.3254,389.3843,386.8909,387.8627,22128.0
2022-09-26 13:30:00,395.26,395.56,393.53,393.53,47050.0,388.0002,388.2946,386.3019,386.3019,47050.0
2022-09-26 14:00:00,393.1,396.76,393.09,395.1,29345.0,385.8798,389.4726,385.87,387.8431,29345.0
2022-09-26 14:30:00,395.17,397.19,394.02,396.71,32850.0,387.9118,389.8947,386.7829,389.4235,32850.0
2022-09-26 15:00:00,396.93,397.75,395.71,396.53,30410.0,389.6395,390.4444,388.4419,389.2468,30410.0
2022-09-26 15:30:00,396.53,398.74,395.34,395.77,119819.0,389.2468,391.4162,388.0787,388.5008,119819.0
2022-09-27 09:30:00,399.7,407.29,399.5,402.5,97234.0,392.3586,399.8092,392.1623,395.1072,97234.0
2022-09-27 10:00:00,403.22,403.23,399.81,401.1,45950.0,395.814,395.8238,392.4666,393.7329,45950.0
2022-09-27 10:30:00,401.06,402.35,399.72,401.59,33935.0,393.6936,394.9599,392.3782,394.2139,33935.0
2022-09-27 11:00:00,401.81,402.22,398.65,399.03,54203.0,394.4299,394.8323,391.3279,391.7009,54203.0
2022-09-27 11:30:00,398.87,401.21,398.68,399.98,43906.0,391.5439,393.8409,391.3573,392.6335,43906.0
2022-09-27 12:00:00,399.99,399.99,395.23,397.49,106419.0,392.6433,392.6433,387.9707,390.1892,106419.0
2022-09-27 12:30:00,397.36,399.42,396.68,398.9,49911.0,390.0616,392.0837,389.3941,391.5733,49911.0
2022-09-27 13:00:00,398.75,398.76,396.24,396.6,41760.0,391.4261,391.4359,388.9622,389.3155,41760.0
2022-09-27 13:30:00,396.53,398.32,395.71,398.26,47631.0,389.2468,391.004,388.4419,390.9451,47631.0
2022-09-27 14:00:00,398.03,399.18,396.7,397.42,39656.0,390.7193,391.8482,389.4137,390.1205,39656.0
2022-09-27 14:30:00,397.45,401.17,397.36,400.56,27182.0,390.1499,393.8016,390.0616,393.2028,27182.0
2022-09-27 15:00:00,400.48,400.72,398.52,399.22,35462.0,393.1243,393.3599,391.2003,391.8874,35462.0
2022-09-27 15:30:00,399.2,402.06,398.29,400.67,152288.0,391.8678,394.6753,390.9745,393.3108,152288.0
2022-09-28 09:30:00,404.35,405.25,398.81,403.19,101224.0,396.9232,397.8067,391.485,395.7845,101224.0
2022-09-28 10:00:00,403.51,406.53,400.29,406.19,78329.0,396.0986,399.0632,392.9378,398.7294,78329.0
2022-09-28 10:30:00,406.45,406.76,404.82,405.84,42464.0,398.9846,399.2889,397.3846,398.3858,42464.0
2022-09-28 11:00:00,405.75,408.3,405.12,406.5,55948.0,398.2975,400.8006,397.6791,399.0337,55948.0
2022-09-28 11:30:00,406.81,410.78,405.93,410.39,55429.0,399.338,403.2351,398.4742,402.8523,55429.0
2022-09-28 12:00:00,410.31,410.99,408.35,408.35,41411.0,402.7737,403.4412,400.8497,400.8497,41411.0
2022-09-28 12:30:00,408.3,409.07,406.53,406.95,54091.0,400.8006,401.5565,399.0632,399.4754,54091.0
2022-09-28 13:00:00,407.09,408.46,406.16,408.38,34794.0,399.6129,400.9577,398.7,400.8792,34794.0
2022-09-28 13:30:00,408.14,408.75,407.36,407.77,26362.0,400.6436,401.2424,399.8779,400.2804,26362.0
2022-09-28 14:00:00,407.94,409.75,407.94,408.69,50212.0,400.4473,402.224,400.4473,401.1835,50212.0
2022-09-28 14:30:00,408.67,409.92,408.4,409.23,36032.0,401.1639,402.3909,400.8988,401.7136,36032.0
2022-09-28 15:00:00,409.22,411.06,409.22,410.56,50228.0,401.7037,403.51,401.7037,403.0191,50228.0
2022-09-28 15:30:00,410.61,412.0,409.03,409.29,141585.0,403.0682,404.4327,401.5172,401.7725,141585.0
2022-09-29 09:30:00,401.14,404.79,397.87,400.51,76635.0,393.7722,397.3551,390.5622,393.1537,76635.0
2022-09-29 10:00:00,400.47,400.99,394.12,396.37,92921.0,393.1145,393.6249,386.8811,389.0898,92921.0
2022-09-29 10:30:00,396.07,397.78,394.79,397.29,65894.0,388.7953,390.4739,387.5388,389.9929,65894.0
2022-09-29 11:00:00,397.41,398.81,396.0,398.41,92851.0,390.1107,391.485,388.7266,391.0923,92851.0
2022-09-29 11:30:00,398.2,401.63,397.64,401.3,72890.0,390.8862,394.2532,390.3364,393.9292,72890.0
2022-09-29 12:00:00,401.33,401.66,396.95,397.25,45036.0,393.9587,394.2826,389.6591,389.9536,45036.0
2022-09-29 12:30:00,397.2,398.49,396.67,397.8,28855.0,389.9045,391.1708,389.3843,390.4935,28855.0
2022-09-29 13:00:00,397.67,398.74,397.22,397.9,23355.0,390.3659,391.4162,389.9242,390.5917,23355.0
2022-09-29 13:30:00,397.67,399.11,396.2,396.29,51107.0,390.3659,391.7794,388.9229,389.0112,51107.0
2022-09-29 14:00:00,396.21,396.46,394.29,395.25,28658.0,388.9327,389.1781,387.048,387.9903,28658.0
2022-09-29 14:30:00,395.22,396.93,394.47,394.48,45192.0,387.9609,389.6395,387.2247,387.2345,45192.0
2022-09-29 15:00:00,394.67,396.77,394.53,395.26,47599.0,387.421,389.4824,387.2836,388.0002,47599.0
2022-09-29 15:30:00,395.17,397.68,394.95,397.07,190088.0,387.9118,390.3757,387.6958,389.7769,190088.0
2022-09-30 09:30:00,396.06,401.53,393.91,399.59,91117.0,388.7855,394.155,386.675,392.2506,91117.0
2022-09-30 10:00:00,399.89,399.89,396.71,398.74,48950.0,392.5451,392.5451,389.4235,391.4162,48950.0
2022-09-30 10:30:00,398.38,402.07,398.33,400.95,37896.0,391.0628,394.6851,391.0138,393.5856,37896.0
2022-09-30 11:00:00,401.11,403.0,400.25,400.25,35321.0,393.7427,395.598,392.8985,392.8985,35321.0
2022-09-30 11:30:00,399.79,401.0,396.75,396.81,36582.0,392.447,393.6347,389.4628,389.5217,36582.0
2022-09-30 12:00:00,396.29,396.3,393.15,393.97,38361.0,389.0112,389.0211,385.9289,386.7338,38361.0
2022-09-30 12:30:00,393.87,396.46,393.33,395.26,63005.0,386.6357,389.1781,386.1056,388.0002,63005.0
2022-09-30 13:00:00,395.23,396.7,394.71,396.5,37559.0,387.9707,389.4137,387.4603,389.2174,37559.0
2022-09-30 13:30:00,396.43,396.59,392.93,392.93,31707.0,389.1487,389.3057,385.713,385.713,31707.0
2022-09-30 14:00:00,392.71,393.52,392.32,392.82,25168.0,385.497,386.2921,385.1142,385.605,25168.0
2022-09-30 14:30:00,393.07,393.64,390.3,390.54,28169.0,385.8504,386.4099,383.1313,383.3668,28169.0
2022-09-30 15:00:00,390.41,392.46,389.42,390.81,45687.0,383.2392,385.2516,382.2674,383.6319,45687.0
2022-09-30 15:30:00,391.11,391.72,387.01,387.32,241225.0,383.9264,384.5252,379.9017,380.206,241225.0
2022-10-03 09:30:00,389.32,394.96,388.0,390.95,143943.0,382.1693,387.7057,380.8735,383.7693,143943.0
2022-10-03 10:00:00,391.31,393.66,389.8,392.46,43699.0,384.1227,386.4295,382.6404,385.2516,43699.0
2022-10-03 10:30:00,392.52,393.52,391.57,391.57,56521.0,385.3105,386.2921,384.3779,384.3779,56521.0
2022-10-03 11:00:00,391.65,393.72,390.97,393.44,62545.0,384.4565,386.4884,383.789,386.2136,62545.0
2022-10-03 11:30:00,393.4,394.18,389.12,390.05,41464.0,386.1743,386.94,381.9729,382.8858,41464.0
2022-10-03 12:00:00,390.25,391.41,389.58,390.03,31996.0,383.0822,384.2209,382.4245,382.8662,31996.0
2022-10-03 12:30:00,390.03,390.74,389.36,390.36,34143.0,382.8662,383.5632,382.2085,383.1902,34143.0
2022-10-03 13:00:00,390.33,393.5,390.3,393.21,38403.0,383.1607,386.2725,383.1313,385.9878,38403.0
2022-10-03 13:30:00,393.55,395.04,393.37,394.35,21893.0,386.3216,387.7842,386.1449,387.1069,21893.0
2022-10-03 14:00:00,394.38,398.13,394.38,397.9,37168.0,387.1363,390.8174,387.1363,390.5917,37168.0
2022-10-03 14:30:00,397.9,399.53,397.86,398.67,37759.0,390.5917,392.1917,390.5524,391.3475,37759.0
2022-10-03 15:00:00,398.61,399.1,397.72,398.84,43772.0,391.2886,391.7696,390.415,391.5144,43772.0
2022-10-03 15:30:00,398.9,399.35,396.42,396.66,186449.0,391.5733,392.015,389.1388,389.3744,186449.0
2022-10-04 09:30:00,405.55,412.45,405.18,411.46,89835.0,398.1012,404.8744,397.738,403.9026,89835.0
2022-10-04 10:00:00,411.9,414.68,411.7,411.85,50475.0,404.3345,407.0635,404.1382,404.2854,50475.0
2022-10-04 10:30:00,411.83,414.72,411.46,413.93,34142.0,404.2658,407.1027,403.9026,406.3272,34142.0
2022-10-04 11:00:00,414.03,414.26,412.65,413.86,45150.0,406.4254,406.6512,405.0707,406.2585,45150.0
2022-10-04 11:30:00,413.66,413.92,411.51,412.38,33755.0,406.0622,406.3174,403.9517,404.8057,33755.0
2022-10-04 12:00:00,412.39,414.11,412.19,413.24,24045.0,404.8155,406.5039,404.6192,405.6499,24045.0
2022-10-04 12:30:00,413.36,413.55,410.56,411.53,33281.0,405.7677,405.9542,403.0191,403.9713,33281.0
2022-10-04 13:00:00,411.4,411.83,408.82,409.8,22211.0,403.8437,404.2658,401.3111,402.2731,22211.0
2022-10-04 13:30:00,409.92,412.9,409.89,412.02,41338.0,402.3909,405.3162,402.3614,404.4523,41338.0
2022-10-04 14:00:00,412.04,412.41,410.63,410.63,17234.0,404.472,404.8352,403.0879,403.0879,17234.0
2022-10-04 14:30:00,410.6,412.98,410.6,412.46,51464.0,403.0584,405.3947,403.0584,404.8842,51464.0
2022-10-04 15:00:00,412.64,412.9,409.69,410.97,95160.0,405.0609,405.3162,402.1651,403.4216,95160.0
2022-10-04 15:30:00,410.86,412.04,410.39,411.96,208313.0,403.3136,404.472,402.8523,404.3934,208313.0
2022-10-05 09:30:00,405.6,409.05,403.09,403.97,70195.0,398.1502,401.5369,395.6863,396.5502,70195.0
2022-10-05 10:00:00,403.86,404.0,401.21,401.43,42557.0,396.4422,396.5796,393.8409,394.0568,42557.0
2022-10-05 10:30:00,401.34,402.71,400.79,401.44,37714.0,393.9685,395.3133,393.4286,394.0666,37714.0
2022-10-05 11:00:00,401.52,403.62,401.27,403.0,32550.0,394.1452,396.2066,393.8998,395.598,32550.0
2022-10-05 11:30:00,403.03,405.23,402.71,404.64,29709.0,395.6274,397.787,395.3133,397.2079,29709.0
2022-10-05 12:00:00,404.86,408.28,403.69,407.28,29792.0,397.4238,400.781,396.2753,399.7994,29792.0
2022-10-05 12:30:00,407.16,409.2,406.69,408.41,18040.0,399.6816,401.6841,399.2202,400.9086,18040.0
2022-10-05 13:00:00,408.17,411.23,408.15,410.81,19739.0,400.673,403.6768,400.6534,403.2645,19739.0
2022-10-05 13:30:00,410.88,412.07,409.8,410.1,19030.0,403.3333,404.5014,402.2731,402.5676,19030.0
2022-10-05 14:00:00,409.91,412.86,409.78,412.43,22012.0,402.3811,405.2769,402.2535,404.8548,22012.0
2022-10-05 14:30:00,412.66,414.05,412.27,413.98,41846.0,405.0806,406.445,404.6977,406.3763,41846.0
2022-10-05 15:00:00,414.07,417.44,414.07,415.04,57451.0,406.4647,409.7728,406.4647,407.4169,57451.0
2022-10-05 15:30:00,415.0,416.19,412.71,413.32,150034.0,407.3776,408.5457,405.1296,405.7284,150034.0
2022-10-06 09:30:00,412.37,417.3,412.09,414.56,63829.0,405.5635,410.4121,405.2881,407.7174,63829.0
2022-10-06 10:00:00,414.5,414.5,407.22,407.29,44641.0,407.6584,407.6584,400.4985,400.5674,44641.0
2022-10-06 10:30:00,407.42,412.74,407.41,412.02,27542.0,400.6952,405.9274,400.6854,405.2193,27542.0
2022-10-06 11:00:00,411.86,413.49,410.63,412.59,49638.0,405.0619,406.665,403.8522,405.7799,49638.0
2022-10-06 11:30:00,412.77,413.23,410.05,410.05,50104.0,405.9569,406.4093,403.2818,403.2818,50104.0
2022-10-06 12:00:00,410.19,411.64,409.55,411.5,22068.0,403.4195,404.8456,402.7901,404.7079,22068.0
2022-10-06 12:30:00,411.33,414.05,410.66,412.57,28459.0,404.5407,407.2158,403.8817,405.7602,28459.0
2022-10-06 13:00:00,412.64,414.75,412.59,413.87,40708.0,405.8291,407.9042,405.7799,407.0388,40708.0
2022-10-06 13:30:00,413.98,414.86,412.76,414.36,36743.0,407.1469,408.0124,405.9471,407.5207,36743.0
2022-10-06 14:00:00,414.19,414.23,413.03,413.83,47056.0,407.3535,407.3928,406.2126,406.9994,47056.0
2022-10-06 14:30:00,413.94,414.44,411.23,412.5,36347.0,407.1076,407.5994,404.4423,405.6914,36347.0
2022-10-06 15:00:00,412.71,414.0,411.69,413.92,45411.0,405.8979,407.1666,404.8947,407.0879,45411.0
2022-10-06 15:30:00,413.85,413.85,410.98,411.22,89484.0,407.0191,407.0191,404.1965,404.4325,89484.0
2022-10-07 09:30:00,402.16,403.72,398.07,399.55,62249.0,395.522,397.0563,391.4996,392.9551,62249.0
2022-10-07 10:00:00,399.25,400.76,398.69,399.69,51325.0,392.6601,394.1452,392.1093,393.0928,51325.0
2022-10-07 10:30:00,400.03,400.23,397.4,398.23,33882.0,393.4272,393.6239,390.8406,391.6569,33882.0
2022-10-07 11:00:00,398.5,398.95,395.51,396.46,22377.0,391.9225,392.365,388.9818,389.9161,22377.0
2022-10-07 11:30:00,396.6,396.91,394.62,396.11,26385.0,390.0538,390.3587,388.1065,389.5719,26385.0
2022-10-07 12:00:00,395.92,396.84,394.46,394.69,27857.0,389.385,390.2899,387.9491,388.1753,27857.0
2022-10-07 12:30:00,394.68,395.08,392.92,394.39,26820.0,388.1655,388.5589,386.4346,387.8803,26820.0
2022-10-07 13:00:00,394.41,396.15,393.48,395.37,35553.0,387.9,389.6112,386.9853,388.8441,35553.0
2022-10-07 13:30:00,395.15,395.81,394.27,394.27,16697.0,388.6277,389.2769,387.7623,387.7623,16697.0
2022-10-07 14:00:00,394.4,394.98,392.95,393.24,17535.0,387.8901,388.4606,386.4641,386.7493,17535.0
2022-10-07 14:30:00,392.89,394.19,392.49,393.21,22123.0,386.4051,387.6836,386.0117,386.7198,22123.0
2022-10-07 15:00:00,393.49,394.62,392.1,392.49,44820.0,386.9951,388.1065,385.6281,386.0117,44820.0
2022-10-07 15:30:00,392.43,393.56,391.39,392.96,186309.0,385.9526,387.064,384.9298,386.4739,186309.0
2022-10-10 09:30:00,393.55,394.92,386.99,387.98,38367.0,387.0542,388.4015,380.6024,381.5761,38367.0
2022-10-10 10:00:00,388.07,389.52,385.51,388.43,39065.0,381.6646,383.0907,379.1469,382.0187,39065.0
2022-10-10 10:30:00,388.06,388.25,384.14,385.15,46157.0,381.6548,381.8416,377.7995,378.7928,46157.0
2022-10-10 11:00:00,384.96,386.35,383.39,385.61,16898.0,378.6059,379.973,377.0619,379.2452,16898.0
2022-10-10 11:30:00,385.69,386.58,384.77,385.21,19667.0,379.3239,380.1992,378.4191,378.8518,19667.0
2022-10-10 12:00:00,385.07,385.17,381.5,381.88,34555.0,378.7141,378.8125,375.2031,375.5768,34555.0
2022-10-10 12:30:00,381.91,382.24,380.7,381.03,16264.0,375.6063,375.9308,374.4163,374.7408,16264.0
2022-10-10 13:00:00,380.78,382.4,379.71,382.13,24164.0,374.4949,376.0882,373.4426,375.8227,24164.0
2022-10-10 13:30:00,382.1,387.75,382.1,386.92,36942.0,375.7931,381.3499,375.7931,380.5336,36942.0
2022-10-10 14:00:00,386.92,387.21,384.32,385.37,25615.0,380.5336,380.8188,377.9765,379.0092,25615.0
2022-10-10 14:30:00,385.14,387.28,385.02,386.91,26277.0,378.783,380.8876,378.665,380.5238,26277.0
2022-10-10 15:00:00,386.9,389.17,386.32,386.98,34283.0,380.5139,382.7465,379.9435,380.5926,34283.0
2022-10-10 15:30:00,387.03,389.1,386.92,387.37,157353.0,380.6418,382.6776,380.5336,380.9762,157353.0
2022-10-11 09:30:00,385.5,385.5,377.19,377.23,105494.0,379.137,379.137,370.9642,371.0035,105494.0
2022-10-11 10:00:00,377.15,377.91,375.16,376.65,76617.0,370.9249,371.6723,368.9677,370.4331,76617.0
2022-10-11 10:30:00,375.82,378.54,374.53,376.99,38257.0,369.6168,372.2919,368.3481,370.7675,38257.0
2022-10-11 11:00:00,377.12,380.19,376.97,378.97,40506.0,370.8953,373.9147,370.7478,372.7148,40506.0
2022-10-11 11:30:00,378.94,384.27,378.94,382.76,35073.0,372.6853,377.9273,372.6853,376.4423,35073.0
2022-10-11 12:00:00,382.7,385.88,381.39,385.07,51990.0,376.3832,379.5108,375.0949,378.7141,51990.0
2022-10-11 12:30:00,385.08,389.09,385.05,388.23,102020.0,378.724,382.6678,378.6945,381.822,102020.0
2022-10-11 13:00:00,388.21,389.45,386.93,387.62,80921.0,381.8023,383.0218,380.5434,381.222,80921.0
2022-10-11 13:30:00,387.62,389.21,386.91,388.28,33653.0,381.222,382.7858,380.5238,381.8711,33653.0
2022-10-11 14:00:00,388.57,389.36,386.68,387.81,57712.0,382.1564,382.9333,380.2976,381.4089,57712.0
2022-10-11 14:30:00,387.96,388.64,381.38,381.65,50002.0,381.5564,382.2252,375.085,375.3506,50002.0
2022-10-11 15:00:00,381.4,382.48,379.84,381.18,70292.0,375.1047,376.1669,373.5705,374.8883,70292.0
2022-10-11 15:30:00,381.09,384.25,380.25,383.6,136447.0,374.7998,377.9077,373.9737,377.2684,136447.0
2022-10-12 09:30:00,387.91,391.96,383.1,390.02,83177.0,381.5073,385.4904,376.7766,383.5824,83177.0
2022-10-12 10:00:00,389.88,391.1,386.58,390.28,69950.0,383.4447,384.6446,380.1992,383.8381,69950.0
2022-10-12 10:30:00,390.31,393.22,389.97,392.2,58687.0,383.8676,386.7296,383.5332,385.7264,58687.0
2022-10-12 11:00:00,392.2,395.51,391.99,395.49,68397.0,385.7264,388.9818,385.5199,388.9621,68397.0
2022-10-12 11:30:00,395.4,397.14,394.26,397.02,29259.0,388.8736,390.5849,387.7524,390.4669,29259.0
2022-10-12 12:00:00,396.99,399.25,396.99,398.31,121373.0,390.4374,392.6601,390.4374,391.7356,121373.0
2022-10-12 12:30:00,398.23,399.79,397.83,399.24,109241.0,391.6569,393.1912,391.2635,392.6502,109241.0
2022-10-12 13:00:00,399.24,399.73,397.15,398.0,106719.0,392.6502,393.1322,390.5947,391.4307,106719.0
2022-10-12 13:30:00,398.11,398.11,393.04,393.73,140797.0,391.5389,391.5389,386.5526,387.2312,140797.0
2022-10-12 14:00:00,393.92,395.31,392.61,393.68,125821.0,387.4181,388.7851,386.1297,387.182,125821.0
2022-10-12 14:30:00,393.51,394.15,389.02,389.02,92114.0,387.0148,387.6443,382.5989,382.5989,92114.0
2022-10-12 15:00:00,388.92,390.31,388.25,389.53,58195.0,382.5006,383.8676,381.8416,383.1005,58195.0
2022-10-12 15:30:00,389.49,391.35,387.71,387.99,157145.0,383.0612,384.8905,381.3106,381.5859,157145.0
2022-10-13 09:30:00,373.51,379.79,371.01,379.18,113409.0,367.3449,373.5213,364.8862,372.9213,113409.0
2022-10-13 10:00:00,378.86,381.67,377.5,379.27,68388.0,372.6066,375.3702,371.2691,373.0099,68388.0
2022-10-13 10:30:00,379.27,381.41,377.4,377.4,54663.0,373.0099,375.1145,371.1707,371.1707,54663.0
2022-10-13 11:00:00,377.56,391.79,377.1,390.67,58277.0,371.3281,385.3232,370.8757,384.2217,58277.0
2022-10-13 11:30:00,391.08,398.89,389.7,393.55,57974.0,384.6249,392.306,383.2677,387.0542,57974.0
2022-10-13 12:00:00,393.96,395.18,389.75,390.74,23353.0,387.4574,388.6573,383.3169,384.2905,23353.0
2022-10-13 12:30:00,390.44,392.53,390.09,391.76,30696.0,383.9955,386.051,383.6513,385.2937,30696.0
2022-10-13 13:00:00,392.06,396.5,391.63,395.79,44612.0,385.5888,389.9555,385.1658,389.2572,44612.0
2022-10-13 13:30:00,395.98,397.63,394.63,395.92,47356.0,389.444,391.0668,388.1163,389.385,47356.0
2022-10-13 14:00:00,395.91,396.42,393.38,393.52,15260.0,389.3752,389.8768,386.887,387.0247,15260.0
2022-10-13 14:30:00,393.64,397.75,393.59,397.38,19659.0,387.1427,391.1848,387.0935,390.8209,19659.0
2022-10-13 15:00:00,396.61,398.99,396.0,396.0,49220.0,390.0637,392.4044,389.4637,389.4637,49220.0
2022-10-13 15:30:00,396.1,397.41,394.41,395.78,150773.0,389.5621,390.8504,387.9,389.2474,150773.0
2022-10-14 09:30:00,402.36,403.08,396.07,396.15,60995.0,395.7187,396.4269,389.5326,389.6112,60995.0
2022-10-14 10:00:00,395.51,395.69,388.57,390.53,35874.0,388.9818,389.1588,382.1564,384.084,35874.0
2022-10-14 10:30:00,390.32,392.02,386.0,388.77,48680.0,383.8775,385.5494,379.6288,382.3531,48680.0
2022-10-14 11:00:00,388.71,390.68,385.83,387.64,65796.0,382.294,384.2315,379.4616,381.2417,65796.0
2022-10-14 11:30:00,387.57,388.97,385.81,385.84,80817.0,381.1729,382.5498,379.4419,379.4714,80817.0
2022-10-14 12:00:00,385.76,387.09,383.62,384.63,65604.0,379.3927,380.7008,377.2881,378.2814,65604.0
2022-10-14 12:30:00,384.79,385.38,382.47,382.77,32027.0,378.4387,379.019,376.157,376.4521,32027.0
2022-10-14 13:00:00,382.71,383.83,381.73,382.82,29177.0,376.3931,377.4946,375.4293,376.5013,29177.0
2022-10-14 13:30:00,382.74,384.85,382.74,384.85,17676.0,376.4226,378.4978,376.4226,378.4978,17676.0
2022-10-14 14:00:00,384.61,384.61,381.31,382.05,13419.0,378.2617,378.2617,375.0162,375.744,13419.0
2022-10-14 14:30:00,381.92,383.21,381.72,383.08,18249.0,375.6161,376.8848,375.4194,376.757,18249.0
2022-10-14 15:00:00,383.13,383.93,381.23,382.08,71265.0,376.8061,377.5929,374.9375,375.7735,71265.0
2022-10-14 15:30:00,381.76,382.53,379.57,380.1,272991.0,375.4588,376.2161,373.3049,373.8262,272991.0
2022-10-17 09:30:00,393.23,400.32,391.79,400.31,101048.0,386.7394,393.7124,385.3232,393.7026,101048.0
2022-10-17 10:00:00,400.23,402.45,399.14,400.41,63397.0,393.6239,395.8073,392.5519,393.8009,63397.0
2022-10-17 10:30:00,400.6,403.36,400.23,400.24,106025.0,393.9878,396.7022,393.6239,393.6337,106025.0
2022-10-17 11:00:00,400.04,401.17,397.63,399.32,92307.0,393.437,394.5484,391.0668,392.7289,92307.0
2022-10-17 11:30:00,399.5,402.4,399.12,402.25,44417.0,392.9059,395.7581,392.5322,395.6106,44417.0
2022-10-17 12:00:00,402.26,404.12,401.88,403.56,103174.0,395.6204,397.4497,395.2467,396.8989,103174.0
2022-10-17 12:30:00,403.58,404.1,398.34,398.53,103134.0,396.9186,397.43,391.7651,391.952,103134.0
2022-10-17 13:00:00,398.4,399.69,397.46,398.09,81948.0,391.8241,393.0928,390.8996,391.5192,81948.0
2022-10-17 13:30:00,398.04,399.25,397.3,398.7,68248.0,391.47,392.6601,390.7423,392.1192,68248.0
2022-10-17 14:00:00,398.89,400.93,398.05,400.65,69158.0,392.306,394.3123,391.4799,394.037,69158.0
2022-10-17 14:30:00,400.68,402.25,400.38,402.14,79465.0,394.0665,395.6106,393.7714,395.5024,79465.0
2022-10-17 15:00:00,402.14,403.74,401.72,403.62,95470.0,395.5024,397.076,395.0893,396.9579,95470.0
2022-10-17 15:30:00,403.56,405.14,402.84,403.8,218369.0,396.8989,398.4529,396.1908,397.135,218369.0
2022-10-18 09:30:00,415.85,420.0,414.78,417.22,170703.0,408.9861,413.0676,407.9337,410.3335,170703.0
2022-10-18 10:00:00,417.42,417.46,411.29,411.29,65979.0,410.5302,410.5695,404.5013,404.5013,65979.0
2022-10-18 10:30:00,411.2,411.78,409.34,410.5,50302.0,404.4128,404.9833,402.5835,403.7244,50302.0
2022-10-18 11:00:00,410.26,411.01,404.22,404.78,53010.0,403.4883,404.226,397.548,398.0988,53010.0
2022-10-18 11:30:00,404.59,405.01,401.51,404.67,44005.0,397.9119,398.325,394.8828,397.9906,44005.0
2022-10-18 12:00:00,404.62,408.14,404.38,406.47,41010.0,397.9414,401.4033,397.7054,399.7609,41010.0
2022-10-18 12:30:00,406.48,409.33,405.92,406.3,34715.0,399.7707,402.5737,399.22,399.5937,34715.0
2022-10-18 13:00:00,406.49,407.77,404.44,407.59,42743.0,399.7806,401.0394,397.7644,400.8624,42743.0
2022-10-18 13:30:00,407.39,410.13,407.36,409.56,49885.0,400.6657,403.3605,400.6362,402.7999,49885.0
2022-10-18 14:00:00,409.71,409.73,407.65,409.45,37198.0,402.9474,402.9671,400.9214,402.6917,37198.0
2022-10-18 14:30:00,409.29,410.14,404.62,406.9,69181.0,402.5344,403.3703,397.9414,400.1838,69181.0
2022-10-18 15:00:00,406.92,408.49,405.45,408.39,67224.0,400.2035,401.7476,398.7577,401.6492,67224.0
2022-10-18 15:30:00,408.55,410.42,407.35,408.66,142160.0,401.8066,403.6457,400.6264,401.9148,142160.0
2022-10-19 09:30:00,409.6,409.6,404.28,406.5,67923.0,402.8392,402.8392,397.6071,399.7904,67923.0
2022-10-19 10:00:00,406.91,412.17,405.63,411.58,45608.0,400.1936,405.3668,398.9348,404.7866,45608.0
2022-10-19 10:30:00,411.78,412.21,407.42,408.01,33399.0,404.9833,405.4062,400.6952,401.2755,33399.0
2022-10-19 11:00:00,407.78,411.53,407.39,410.27,42289.0,401.0493,404.7374,400.6657,403.4982,42289.0
2022-10-19 11:30:00,410.17,411.0,407.29,407.3,47436.0,403.3998,404.2161,400.5674,400.5772,47436.0
2022-10-19 12:00:00,407.01,407.06,403.51,403.68,71346.0,400.292,400.3412,396.8498,397.017,71346.0
2022-10-19 12:30:00,403.48,404.88,402.24,403.09,24513.0,396.8203,398.1971,395.6007,396.4367,24513.0
2022-10-19 13:00:00,403.11,403.39,399.78,401.09,48995.0,396.4564,396.7317,393.1813,394.4697,48995.0
2022-10-19 13:30:00,401.08,401.56,400.0,400.5,19678.0,394.4599,394.9319,393.3977,393.8894,19678.0
2022-10-19 14:00:00,400.61,402.65,400.23,402.64,30910.0,393.9976,396.004,393.6239,395.9941,30910.0
2022-10-19 14:30:00,402.43,402.77,400.17,400.31,15795.0,395.7876,396.122,393.5649,393.7026,15795.0
2022-10-19 15:00:00,400.31,402.89,399.89,401.56,33104.0,393.7026,396.24,393.2895,394.9319,33104.0
2022-10-19 15:30:00,401.65,402.37,400.39,402.14,182006.0,395.0205,395.7286,393.7813,395.5024,182006.0
2022-10-20 09:30:00,403.22,405.44,401.4,402.86,124138.0,396.5645,398.7479,394.7746,396.2105,124138.0
2022-10-20 10:00:00,402.87,408.36,402.31,407.22,85851.0,396.2203,401.6197,395.6696,400.4985,85851.0
2022-10-20 10:30:00,407.41,408.61,406.28,408.32,114127.0,400.6854,401.8656,399.574,401.5804,114127.0
2022-10-20 11:00:00,408.48,408.5,405.25,406.06,38674.0,401.7377,401.7574,398.561,399.3577,38674.0
2022-10-20 11:30:00,406.0,407.93,405.25,406.61,36037.0,399.2987,401.1968,398.561,399.8986,36037.0
2022-10-20 12:00:00,406.73,406.73,401.94,402.16,39354.0,400.0166,400.0166,395.3057,395.522,39354.0
2022-10-20 12:30:00,402.08,403.38,401.59,403.22,26006.0,395.4434,396.7219,394.9615,396.5645,26006.0
2022-10-20 13:00:00,403.4,403.42,400.28,400.82,24269.0,396.7416,396.7612,393.6731,394.2042,24269.0
2022-10-20 13:30:00,400.65,400.7,398.73,399.82,23294.0,394.037,394.0861,392.1487,393.2207,23294.0
2022-10-20 14:00:00,400.03,400.28,398.73,399.2,26958.0,393.4272,393.6731,392.1487,392.6109,26958.0
2022-10-20 14:30:00,398.97,400.7,397.97,400.03,30523.0,392.3847,394.0861,391.4012,393.4272,30523.0
2022-10-20 15:00:00,400.1,401.68,399.78,401.06,41250.0,393.496,395.05,393.1813,394.4402,41250.0
2022-10-20 15:30:00,400.75,402.67,399.65,401.15,119517.0,394.1353,396.0236,393.0535,394.5287,119517.0
2022-10-21 09:30:00,404.02,404.02,395.82,403.67,199889.0,397.3513,397.3513,389.2867,397.0071,199889.0
2022-10-21 10:00:00,403.61,408.3,401.97,401.98,74659.0,396.9481,401.5607,395.3352,395.345,74659.0
2022-10-21 10:30:00,402.49,405.01,401.34,402.72,36297.0,395.8466,398.325,394.7156,396.0728,36297.0
2022-10-21 11:00:00,402.77,406.43,401.0,406.08,39363.0,396.122,399.7216,394.3812,399.3773,39363.0
2022-10-21 11:30:00,406.05,410.29,405.24,410.01,43979.0,399.3478,403.5179,398.5512,403.2425,43979.0
2022-10-21 12:00:00,410.25,411.97,409.34,409.59,37126.0,403.4785,405.1701,402.5835,402.8294,37126.0
2022-10-21 12:30:00,409.76,412.59,409.55,411.65,19240.0,402.9966,405.7799,402.7901,404.8554,19240.0
2022-10-21 13:00:00,411.94,412.91,411.25,412.2,24180.0,405.1406,406.0946,404.462,405.3963,24180.0
2022-10-21 13:30:00,412.14,414.55,412.14,414.22,21512.0,405.3373,407.7075,405.3373,407.383,21512.0
2022-10-21 14:00:00,414.36,416.12,414.07,414.44,40064.0,407.5207,409.2516,407.2355,407.5994,40064.0
2022-10-21 14:30:00,415.12,415.6,414.06,415.6,38935.0,408.2681,408.7402,407.2256,408.7402,38935.0
2022-10-21 15:00:00,415.6,417.57,414.98,417.32,44053.0,408.7402,410.6777,408.1304,410.4318,44053.0
2022-10-21 15:30:00,417.44,418.61,416.43,417.06,186151.0,410.5498,411.7005,409.5565,410.1761,186151.0
2022-10-24 09:30:00,420.0,421.07,414.56,415.48,75339.0,413.0676,414.1199,407.7174,408.6222,75339.0
2022-10-24 10:00:00,415.55,415.55,405.15,406.81,80231.0,408.691,408.691,398.4627,400.0953,80231.0
2022-10-24 10:30:00,406.53,411.5,405.42,411.12,38952.0,399.8199,404.7079,398.7282,404.3342,38952.0
2022-10-24 11:00:00,411.52,411.81,408.27,410.93,29226.0,404.7275,405.0128,401.5312,404.1473,29226.0
2022-10-24 11:30:00,410.89,414.0,409.83,413.34,45737.0,404.1079,407.1666,403.0654,406.5175,45737.0
2022-10-24 12:00:00,413.28,414.94,412.65,414.15,21040.0,406.4585,408.0911,405.8389,407.3141,21040.0
2022-10-24 12:30:00,414.12,414.59,412.85,413.45,18270.0,407.2846,407.7469,406.0356,406.6257,18270.0
2022-10-24 13:00:00,413.4,414.22,412.27,412.9,60987.0,406.5765,407.383,405.4652,406.0848,60987.0
2022-10-24 13:30:00,413.11,414.13,412.49,412.9,33916.0,406.2913,407.2945,405.6815,406.0848,33916.0
2022-10-24 14:00:00,412.73,415.96,412.73,415.47,27757.0,405.9176,409.0943,405.9176,408.6124,27757.0
2022-10-24 14:30:00,415.33,417.22,415.3,417.22,22700.0,408.4747,410.3335,408.4452,410.3335,22700.0
2022-10-24 15:00:00,417.55,418.52,417.1,417.1,31645.0,410.658,411.612,410.2154,410.2154,31645.0
2022-10-24 15:30:00,417.2,417.92,416.27,417.77,121203.0,410.3138,411.0219,409.3991,410.8744,121203.0
2022-10-25 09:30:00,420.83,426.87,420.34,425.31,60729.0,413.8839,419.8242,413.402,418.2899,60729.0
2022-10-25 10:00:00,425.51,428.71,424.33,428.35,58958.0,418.4866,421.6338,417.3261,421.2798,58958.0
2022-10-25 10:30:00,428.17,429.03,425.62,428.41,35546.0,421.1027,421.9485,418.5948,421.3388,35546.0
2022-10-25 11:00:00,428.1,430.48,428.07,429.48,29946.0,421.0339,423.3746,421.0044,422.3911,29946.0
2022-10-25 11:30:00,429.63,432.27,429.31,431.41,25226.0,422.5386,425.1351,422.2239,424.2893,25226.0
2022-10-25 12:00:00,431.42,433.79,431.26,432.64,29220.0,424.2991,426.63,424.1417,425.4989,29220.0
2022-10-25 12:30:00,432.66,432.68,429.46,429.65,21233.0,425.5186,425.5383,422.3714,422.5583,21233.0
2022-10-25 13:00:00,429.77,430.19,427.63,429.14,17641.0,422.6763,423.0894,420.5716,422.0567,17641.0
2022-10-25 13:30:00,429.24,429.59,428.36,429.09,12371.0,422.1551,422.4993,421.2896,422.0075,12371.0
2022-10-25 14:00:00,429.13,430.27,429.09,430.07,21327.0,422.0469,423.1681,422.0075,422.9714,21327.0
2022-10-25 14:30:00,430.03,431.03,429.32,429.86,22993.0,422.932,423.9155,422.2337,422.7648,22993.0
2022-10-25 15:00:00,430.08,433.42,429.93,433.33,87244.0,422.9812,426.2661,422.8337,426.1776,87244.0
2022-10-25 15:30:00,433.28,433.45,431.66,432.18,116565.0,426.1284,426.2956,424.5351,425.0465,116565.0
2022-10-26 09:30:00,425.61,428.47,420.09,426.75,101333.0,418.585,421.3978,413.1561,419.7062,101333.0
2022-10-26 10:00:00,426.78,432.29,426.78,431.6,34260.0,419.7357,425.1547,419.7357,424.4761,34260.0
2022-10-26 10:30:00,431.39,435.36,430.74,433.08,25294.0,424.2696,428.1741,423.6303,425.9317,25294.0
2022-10-26 11:00:00,433.68,437.13,433.6,436.09,35380.0,426.5218,429.9148,426.4431,428.892,35380.0
2022-10-26 11:30:00,436.07,437.05,434.33,434.49,39923.0,428.8723,429.8362,427.1611,427.3184,39923.0
2022-10-26 12:00:00,434.81,435.42,431.03,431.22,33898.0,427.6331,428.2331,423.9155,424.1024,33898.0
2022-10-26 12:30:00,431.22,432.15,428.0,428.4,49237.0,424.1024,425.017,420.9355,421.3289,49237.0
2022-10-26 13:00:00,428.25,428.25,424.23,424.3,45172.0,421.1814,421.1814,417.2278,417.2966,45172.0
2022-10-26 13:30:00,424.57,427.74,423.97,427.65,17497.0,417.5621,420.6798,416.9721,420.5913,17497.0
2022-10-26 14:00:00,427.46,428.39,426.65,426.68,17870.0,420.4044,421.3191,419.6078,419.6373,17870.0
2022-10-26 14:30:00,426.76,427.61,426.02,426.7,13860.0,419.716,420.552,418.9882,419.657,13860.0
2022-10-26 15:00:00,426.74,426.74,424.87,425.69,25702.0,419.6963,419.6963,417.8572,418.6637,25702.0
2022-10-26 15:30:00,425.59,426.01,423.53,424.54,102299.0,418.5653,418.9784,416.5393,417.5326,102299.0
2022-10-27 09:30:00,430.23,431.67,421.26,421.66,57935.0,423.1287,424.545,414.3068,414.7002,57935.0
2022-10-27 10:00:00,421.49,430.89,420.13,429.88,33595.0,414.533,423.7778,413.1954,422.7845,33595.0
2022-10-27 10:30:00,429.93,431.01,423.39,423.39,22700.0,422.8337,423.8959,416.4016,416.4016,22700.0
2022-10-27 11:00:00,423.38,425.73,422.49,423.2,22767.0,416.3918,418.703,415.5165,416.2148,22767.0
2022-10-27 11:30:00,423.24,423.81,420.19,420.4,27385.0,416.2541,416.8147,413.2544,413.461,27385.0
2022-10-27 12:00:00,420.62,422.97,420.32,420.32,14591.0,413.6773,415.9886,413.3823,413.3823,14591.0
2022-10-27 12:30:00,420.32,422.89,420.32,422.1,16295.0,413.3823,415.9099,413.3823,415.1329,16295.0
2022-10-27 13:00:00,422.19,424.34,420.63,422.47,19374.0,415.2214,417.3359,413.6872,415.4968,19374.0
2022-10-27 13:30:00,422.17,422.4,420.98,421.59,14715.0,415.2018,415.428,414.0314,414.6313,14715.0
2022-10-27 14:00:00,421.5,422.51,420.94,422.41,15357.0,414.5428,415.5362,413.9921,415.4378,15357.0
2022-10-27 14:30:00,422.41,422.94,421.38,421.72,13883.0,415.4378,415.9591,414.4248,414.7592,13883.0
2022-10-27 15:00:00,421.95,423.2,421.15,422.96,20187.0,414.9854,416.2148,414.1986,415.9787,20187.0
2022-10-27 15:30:00,423.05,423.99,421.25,422.0,88791.0,416.0672,416.9917,414.2969,415.0346,88791.0
2022-10-28 09:30:00,422.0,427.18,420.52,422.46,65766.0,415.0346,420.1291,413.579,415.487,65766.0
2022-10-28 10:00:00,422.69,424.11,416.61,421.31,39017.0,415.7132,417.1097,409.7335,414.356,39017.0
2022-10-28 10:30:00,420.9,425.85,420.9,425.59,22268.0,413.9527,418.821,413.9527,418.5653,22268.0
2022-10-28 11:00:00,425.59,427.64,424.1,425.52,25780.0,418.5653,420.5815,417.0999,418.4965,25780.0
2022-10-28 11:30:00,425.04,426.73,424.51,425.91,14034.0,418.0244,419.6865,417.5031,418.88,14034.0
2022-10-28 12:00:00,426.03,429.88,425.94,429.57,14728.0,418.9981,422.7845,418.9095,422.4796,14728.0
2022-10-28 12:30:00,429.67,430.29,428.59,429.83,20263.0,422.578,423.1877,421.5158,422.7353,20263.0
2022-10-28 13:00:00,429.65,430.99,429.22,429.45,17414.0,422.5583,423.8762,422.1354,422.3616,17414.0
2022-10-28 13:30:00,429.47,429.47,427.36,427.37,24889.0,422.3813,422.3813,420.3061,420.3159,24889.0
2022-10-28 14:00:00,427.31,429.84,426.87,429.22,24031.0,420.2569,422.7452,419.8242,422.1354,24031.0
2022-10-28 14:30:00,429.02,431.08,428.94,430.78,27425.0,421.9387,423.9647,421.86,423.6696,27425.0
2022-10-28 15:00:00,430.81,432.21,430.13,432.2,38382.0,423.6992,425.076,423.0304,425.0662,38382.0
2022-10-28 15:30:00,432.0,432.81,431.04,431.62,126991.0,424.8695,425.6661,423.9254,424.4958,126991.0
2022-10-31 09:30:00,427.56,430.45,425.93,428.17,59756.0,420.5028,423.3451,418.8997,421.1027,59756.0
2022-10-31 10:00:00,428.06,429.52,424.87,425.44,33244.0,420.9945,422.4304,417.8572,418.4178,33244.0
2022-10-31 10:30:00,424.79,427.4,423.8,426.61,29060.0,417.7785,420.3454,416.8049,419.5685,29060.0
2022-10-31 11:00:00,426.47,428.01,425.48,427.44,23741.0,419.4308,420.9454,418.4571,420.3848,23741.0
2022-10-31 11:30:00,427.76,429.75,426.96,427.73,21560.0,420.6995,422.6567,419.9127,420.67,21560.0
2022-10-31 12:00:00,427.73,430.42,427.22,428.22,17332.0,420.67,423.3156,420.1684,421.1519,17332.0
2022-10-31 12:30:00,428.07,428.07,426.52,427.1,9245.0,421.0044,421.0044,419.48,420.0504,9245.0
2022-10-31 13:00:00,426.88,428.97,426.37,428.8,18984.0,419.834,421.8895,419.3324,421.7223,18984.0
2022-10-31 13:30:00,429.27,429.42,427.74,428.87,12412.0,422.1846,422.3321,420.6798,421.7912,12412.0
2022-10-31 14:00:00,428.94,429.57,428.18,429.29,14335.0,421.86,422.4796,421.1126,422.2042,14335.0
2022-10-31 14:30:00,429.31,430.8,428.75,428.77,16258.0,422.2239,423.6893,421.6732,421.6928,16258.0
2022-10-31 15:00:00,428.64,428.64,426.8,428.03,14945.0,421.565,421.565,419.7553,420.965,14945.0
2022-10-31 15:30:00,427.93,429.07,426.18,427.57,72047.0,420.8667,421.9879,419.1456,420.5126,72047.0
2022-11-01 09:30:00,433.5,434.14,424.24,424.78,86058.0,426.3448,426.9742,417.2376,417.7687,86058.0
2022-11-01 10:00:00,425.09,425.09,417.23,419.52,69919.0,418.0736,418.0736,410.3433,412.5955,69919.0
2022-11-01 10:30:00,419.57,419.57,413.63,413.78,34633.0,412.6447,412.6447,406.8027,406.9502,34633.0
2022-11-01 11:00:00,414.01,417.01,413.79,417.01,28860.0,407.1765,410.1269,406.9601,410.1269,28860.0
2022-11-01 11:30:00,417.53,417.83,395.07,395.78,445163.0,410.6384,410.9334,388.5491,389.2474,445163.0
2022-11-01 12:00:00,395.43,401.52,390.2,392.04,365866.0,388.9031,394.8926,383.7595,385.5691,365866.0
2022-11-01 12:30:00,392.25,392.78,387.06,389.04,253306.0,385.7756,386.2969,380.6713,382.6186,253306.0
2022-11-01 13:00:00,389.25,396.13,388.36,395.07,247234.0,382.8251,389.5916,381.9498,388.5491,247234.0
2022-11-01 13:30:00,394.77,395.66,388.5,390.91,201160.0,388.254,389.1293,382.0875,384.4577,201160.0
2022-11-01 14:00:00,390.7,395.48,390.7,395.24,120474.0,384.2512,388.9523,384.2512,388.7163,120474.0
2022-11-01 14:30:00,395.3,395.81,392.81,395.55,137895.0,388.7753,389.2769,386.3264,389.0211,137895.0
2022-11-01 15:00:00,395.47,398.25,395.0,395.58,122751.0,388.9425,391.6766,388.4802,389.0507,122751.0
2022-11-01 15:30:00,395.51,396.22,394.2,394.63,365133.0,388.9818,389.6801,387.6934,388.1163,365133.0
2022-11-02 09:30:00,402.33,402.52,391.56,398.74,367547.0,395.6892,395.8761,385.097,392.1585,367547.0
2022-11-02 10:00:00,398.63,402.54,398.56,400.26,73987.0,392.0503,395.8958,391.9815,393.6534,73987.0
2022-11-02 10:30:00,400.54,402.23,399.61,400.7,59948.0,393.9288,395.5909,393.0141,394.0861,59948.0
2022-11-02 11:00:00,400.88,401.14,395.56,396.55,48291.0,394.2632,394.5189,389.031,390.0046,48291.0
2022-11-02 11:30:00,396.66,396.68,394.51,395.09,59636.0,390.1128,390.1325,387.9983,388.5687,59636.0
2022-11-02 12:00:00,394.99,395.56,393.27,393.3,91743.0,388.4704,389.031,386.7788,386.8083,91743.0
2022-11-02 12:30:00,393.31,397.07,392.64,396.6,62241.0,386.8181,390.5161,386.1592,390.0538,62241.0
2022-11-02 13:00:00,396.78,396.96,395.23,395.31,45720.0,390.2308,390.4079,388.7064,388.7851,45720.0
2022-11-02 13:30:00,395.43,399.37,395.29,398.61,39711.0,388.9031,392.7781,388.7654,392.0306,39711.0
2022-11-02 14:00:00,398.6,408.41,397.84,408.21,120323.0,392.0208,401.6689,391.2733,401.4722,120323.0
2022-11-02 14:30:00,408.3,408.99,393.0,395.55,124077.0,401.5607,402.2393,386.5132,389.0211,124077.0
2022-11-02 15:00:00,395.04,398.71,387.27,388.25,71337.0,388.5196,392.129,380.8778,381.8416,71337.0
2022-11-02 15:30:00,388.24,390.0,384.82,384.86,272658.0,381.8318,383.5628,378.4683,378.5076,272658.0
2022-11-03 09:30:00,376.35,382.62,373.71,373.73,173383.0,370.1381,376.3046,367.5416,367.5613,173383.0
2022-11-03 10:00:00,374.45,378.76,373.25,378.74,64456.0,368.2694,372.5083,367.0892,372.4886,64456.0
2022-11-03 10:30:00,378.71,380.1,371.52,378.65,287021.0,372.4591,373.8262,365.3878,372.4001,287021.0
2022-11-03 11:00:00,378.5,381.09,376.8,377.42,90835.0,372.2526,374.7998,370.5806,371.1904,90835.0
2022-11-03 11:30:00,377.32,378.41,375.02,375.65,39993.0,371.092,372.1641,368.83,369.4496,39993.0
2022-11-03 12:00:00,375.69,379.56,374.83,378.3,43459.0,369.489,373.2951,368.6431,372.0559,43459.0
2022-11-03 12:30:00,378.3,380.56,377.21,379.84,37922.0,372.0559,374.2786,370.9839,373.5705,37922.0
2022-11-03 13:00:00,379.87,380.03,376.1,376.31,48454.0,373.6,373.7573,369.8922,370.0987,48454.0
2022-11-03 13:30:00,376.38,376.38,374.09,374.39,43461.0,370.1676,370.1676,367.9154,368.2104,43461.0
2022-11-03 14:00:00,374.38,375.42,373.58,375.08,37963.0,368.2006,369.2234,367.4138,368.889,37963.0
2022-11-03 14:30:00,374.91,375.14,371.64,372.08,59579.0,368.7218,368.948,365.5058,365.9385,59579.0
2022-11-03 15:00:00,372.05,372.19,371.21,371.75,65679.0,365.909,366.0467,365.0829,365.614,65679.0
2022-11-03 15:30:00,371.74,371.84,364.33,364.83,590716.0,365.6041,365.7025,358.3165,358.8082,590716.0
2022-11-04 09:30:00,371.66,371.66,356.0,360.25,205610.0,365.5255,365.5255,350.1239,354.3038,205610.0
2022-11-04 10:00:00,360.07,361.7,355.33,360.09,142312.0,354.1268,355.7299,349.465,354.1464,142312.0
2022-11-04 10:30:00,360.14,366.45,359.32,362.53,191450.0,354.1956,360.4015,353.3892,356.5462,191450.0
2022-11-04 11:00:00,362.5,363.23,356.86,357.27,106064.0,356.5167,357.2346,350.9698,351.373,106064.0
2022-11-04 11:30:00,357.0,357.86,352.63,353.4,95650.0,351.1074,351.9532,346.8096,347.5669,95650.0
2022-11-04 12:00:00,353.37,358.19,352.89,357.56,104181.0,347.5374,352.2778,347.0653,351.6582,104181.0
2022-11-04 12:30:00,357.52,357.79,354.02,355.33,60160.0,351.6189,351.8844,348.1766,349.465,60160.0
2022-11-04 13:00:00,355.35,357.06,352.66,353.38,101485.0,349.4847,351.1665,346.8391,347.5472,101485.0
2022-11-04 13:30:00,353.69,354.8,352.87,353.74,81736.0,347.8521,348.9438,347.0456,347.9013,81736.0
2022-11-04 14:00:00,353.63,355.81,353.13,355.4,55453.0,347.7931,349.9371,347.3013,349.5339,55453.0
2022-11-04 14:30:00,355.29,357.78,354.73,357.44,67907.0,349.4257,351.8746,348.8749,351.5402,67907.0
2022-11-04 15:00:00,357.28,359.41,356.61,358.93,133239.0,351.3828,353.4777,350.7239,353.0056,133239.0
2022-11-04 15:30:00,358.83,361.78,358.28,361.44,415064.0,352.9072,355.8085,352.3663,355.4742,415064.0
2022-11-07 09:30:00,363.56,364.99,357.48,361.11,100681.0,357.5592,358.9656,351.5795,355.1496,100681.0
2022-11-07 10:00:00,361.5,364.62,359.87,360.35,63283.0,355.5332,358.6017,353.9301,354.4021,63283.0
2022-11-07 10:30:00,360.87,363.65,359.48,363.5,41879.0,354.9136,357.6477,353.5465,357.5002,41879.0
2022-11-07 11:00:00,363.87,367.33,363.16,367.3,73567.0,357.864,361.2669,357.1658,361.2374,73567.0
2022-11-07 11:30:00,366.97,367.04,363.66,363.82,44755.0,360.9129,360.9817,357.6575,357.8149,44755.0
2022-11-07 12:00:00,363.64,365.27,362.59,365.17,42192.0,357.6378,359.2409,356.6052,359.1426,42192.0
2022-11-07 12:30:00,365.23,365.91,364.54,365.75,45664.0,359.2016,359.8704,358.523,359.713,45664.0
2022-11-07 13:00:00,365.92,367.76,365.92,366.75,30286.0,359.8802,361.6898,359.8802,360.6965,30286.0
2022-11-07 13:30:00,366.82,366.82,365.4,366.71,34103.0,360.7654,360.7654,359.3688,360.6572,34103.0
2022-11-07 14:00:00,366.9,369.28,366.76,368.87,30331.0,360.844,363.1848,360.7063,362.7815,30331.0
2022-11-07 14:30:00,369.1,369.99,368.57,368.59,47046.0,363.0077,363.883,362.4865,362.5061,47046.0
2022-11-07 15:00:00,368.87,369.9,368.22,369.15,74612.0,362.7815,363.7945,362.1422,363.0569,74612.0
2022-11-07 15:30:00,369.11,370.5,369.02,370.22,188552.0,363.0176,364.3846,362.929,364.1092,188552.0
2022-11-08 09:30:00,372.4,379.16,370.13,378.47,172069.0,366.2533,372.9017,364.0207,372.2231,172069.0
2022-11-08 10:00:00,378.3,383.57,376.94,381.63,117032.0,372.0559,377.2389,370.7183,375.3309,117032.0
2022-11-08 10:30:00,381.64,384.61,381.09,382.85,86171.0,375.3407,378.2617,374.7998,376.5308,86171.0
2022-11-08 11:00:00,382.86,388.62,381.73,388.62,97404.0,376.5406,382.2055,375.4293,382.2055,97404.0
2022-11-08 11:30:00,388.9,391.1,387.64,388.33,95448.0,382.4809,384.6446,381.2417,381.9203,95448.0
2022-11-08 12:00:00,388.41,389.32,386.77,387.63,42066.0,381.999,382.894,380.3861,381.2319,42066.0
2022-11-08 12:30:00,387.49,388.91,386.92,388.43,45292.0,381.0942,382.4907,380.5336,382.0187,45292.0
2022-11-08 13:00:00,388.24,389.58,383.04,383.54,52801.0,381.8318,383.1497,376.7176,377.2094,52801.0
2022-11-08 13:30:00,383.14,384.2,379.08,379.5,96814.0,376.816,377.8585,372.823,373.2361,96814.0
2022-11-08 14:00:00,379.5,380.3,374.53,375.1,81838.0,373.2361,374.0229,368.3481,368.9087,81838.0
2022-11-08 14:30:00,374.84,379.07,374.34,378.38,68035.0,368.653,372.8132,368.1612,372.1346,68035.0
2022-11-08 15:00:00,378.48,382.08,378.17,382.0,80104.0,372.2329,375.7735,371.928,375.6948,80104.0
2022-11-08 15:30:00,382.09,385.0,382.05,382.66,182197.0,375.7833,378.6453,375.744,376.3439,182197.0
2022-11-09 09:30:00,377.74,379.65,373.54,373.92,60705.0,371.5051,373.3836,367.3744,367.7482,60705.0
2022-11-09 10:00:00,373.78,375.78,371.88,373.24,77528.0,367.6105,369.5775,365.7418,367.0794,77528.0
2022-11-09 10:30:00,373.55,373.81,370.09,371.25,30276.0,367.3843,367.64,363.9814,365.1222,30276.0
2022-11-09 11:00:00,371.25,373.57,370.87,372.21,51735.0,365.1222,367.4039,364.7485,366.0664,51735.0
2022-11-09 11:30:00,372.08,374.01,370.44,372.85,48232.0,365.9385,367.8367,364.3256,366.6958,48232.0
2022-11-09 12:00:00,372.8,373.33,371.48,373.07,61226.0,366.6467,367.1679,365.3484,366.9122,61226.0
2022-11-09 12:30:00,373.07,373.79,371.85,372.48,21600.0,366.9122,367.6203,365.7123,366.3319,21600.0
2022-11-09 13:00:00,372.63,373.42,371.01,371.31,15801.0,366.4795,367.2564,364.8862,365.1812,15801.0
2022-11-09 13:30:00,371.0,371.0,368.21,369.53,26626.0,364.8764,364.8764,362.1324,363.4306,26626.0
2022-11-09 14:00:00,369.57,371.5,369.23,371.28,46728.0,363.47,365.3681,363.1356,365.1517,46728.0
2022-11-09 14:30:00,371.01,371.15,368.13,368.8,22892.0,364.8862,365.0239,362.0537,362.7127,22892.0
2022-11-09 15:00:00,368.64,370.99,368.63,370.8,51902.0,362.5553,364.8665,362.5455,364.6797,51902.0
2022-11-09 15:30:00,370.79,371.22,368.16,368.55,176523.0,364.6698,365.0927,362.0832,362.4668,176523.0
2022-11-10 09:30:00,397.35,402.73,388.0,400.62,358277.0,390.7914,396.0826,381.5958,394.0075,358277.0
2022-11-10 10:00:00,400.31,401.26,394.32,394.77,105130.0,393.7026,394.6369,387.8114,388.254,105130.0
2022-11-10 10:30:00,395.05,396.43,391.65,394.46,61231.0,388.5294,389.8866,385.1855,387.9491,61231.0
2022-11-10 11:00:00,394.6,394.7,391.49,393.22,48208.0,388.0868,388.1852,385.0282,386.7296,48208.0
2022-11-10 11:30:00,393.42,397.09,393.23,396.75,72988.0,386.9263,390.5357,386.7394,390.2013,72988.0
2022-11-10 12:00:00,396.58,398.85,396.21,398.85,68987.0,390.0341,392.2667,389.6703,392.2667,68987.0
2022-11-10 12:30:00,398.66,398.76,395.22,395.41,38064.0,392.0798,392.1782,388.6966,388.8835,38064.0
2022-11-10 13:00:00,395.66,397.66,395.47,397.05,34831.0,389.1293,391.0963,388.9425,390.4964,34831.0
2022-11-10 13:30:00,397.25,399.15,396.07,398.84,55371.0,390.6931,392.5617,389.5326,392.2568,55371.0
2022-11-10 14:00:00,398.9,401.39,398.49,400.02,98194.0,392.3159,394.7648,391.9126,393.4174,98194.0
2022-11-10 14:30:00,400.17,400.23,396.24,396.66,216874.0,393.5649,393.6239,389.6998,390.1128,216874.0
2022-11-10 15:00:00,396.59,399.4,395.51,399.26,154337.0,390.044,392.8076,388.9818,392.6699,154337.0
2022-11-10 15:30:00,399.35,403.75,399.29,403.23,266253.0,392.7584,397.0858,392.6994,396.5744,266253.0
2022-11-11 09:30:00,401.06,405.97,399.28,400.78,102332.0,394.4402,399.2692,392.6896,394.1648,102332.0
2022-11-11 10:00:00,400.62,407.95,398.64,407.11,56673.0,394.0075,401.2165,392.0601,400.3903,56673.0
2022-11-11 10:30:00,407.1,411.0,406.08,408.59,69040.0,400.3805,404.2161,399.3773,401.8459,69040.0
2022-11-11 11:00:00,408.8,409.32,401.64,402.36,80546.0,402.0524,402.5639,395.0106,395.7187,80546.0
2022-11-11 11:30:00,402.26,403.36,401.18,402.29,50788.0,395.6204,396.7022,394.5582,395.6499,50788.0
2022-11-11 12:00:00,402.31,406.08,401.52,405.53,57485.0,395.6696,399.3773,394.8926,398.8364,57485.0
2022-11-11 12:30:00,405.8,407.67,405.01,406.44,27061.0,399.102,400.9411,398.325,399.7314,27061.0
2022-11-11 13:00:00,406.58,408.0,406.58,407.79,28223.0,399.8691,401.2657,399.8691,401.0591,28223.0
2022-11-11 13:30:00,407.91,410.48,407.91,410.36,44556.0,401.1771,403.7047,401.1771,403.5867,44556.0
2022-11-11 14:00:00,410.49,411.94,409.79,411.56,78753.0,403.7146,405.1406,403.0261,404.7669,78753.0
2022-11-11 14:30:00,411.58,411.88,410.14,410.79,37886.0,404.7866,405.0816,403.3703,404.0096,37886.0
2022-11-11 15:00:00,410.82,410.9,406.93,408.3,57351.0,404.0391,404.1178,400.2133,401.5607,57351.0
2022-11-11 15:30:00,408.34,409.15,407.46,408.04,140200.0,401.6,402.3967,400.7346,401.305,140200.0
2022-11-14 09:30:00,400.05,403.35,393.63,395.62,91430.0,393.4469,396.6924,387.1328,389.09,91430.0
2022-11-14 10:00:00,395.31,398.64,393.07,393.91,43720.0,388.7851,392.0601,386.5821,387.4082,43720.0
2022-11-14 10:30:00,393.91,395.2,392.06,393.32,62172.0,387.4082,388.6769,385.5888,386.828,62172.0
2022-11-14 11:00:00,393.31,393.63,391.04,392.0,66183.0,386.8181,387.1328,384.5856,385.5297,66183.0
2022-11-14 11:30:00,392.03,395.1,391.7,393.96,89296.0,385.5592,388.5786,385.2347,387.4574,89296.0
2022-11-14 12:00:00,394.02,395.64,391.88,393.28,63701.0,387.5164,389.1097,385.4117,386.7886,63701.0
2022-11-14 12:30:00,393.5,395.17,393.5,395.03,87630.0,387.005,388.6474,387.005,388.5097,87630.0
2022-11-14 13:00:00,395.08,401.06,395.0,401.05,51253.0,388.5589,394.4402,388.4802,394.4304,51253.0
2022-11-14 13:30:00,401.05,402.0,400.49,401.4,35298.0,394.4304,395.3647,393.8796,394.7746,35298.0
2022-11-14 14:00:00,401.09,403.57,401.09,403.29,43344.0,394.4697,396.9088,394.4697,396.6334,43344.0
2022-11-14 14:30:00,403.33,403.4,401.25,402.69,32143.0,396.6727,396.7416,394.6271,396.0433,32143.0
2022-11-14 15:00:00,402.59,403.32,400.36,401.72,61501.0,395.9449,396.6629,393.7518,395.0893,61501.0
2022-11-14 15:30:00,401.64,401.65,397.01,397.95,185995.0,395.0106,395.0205,390.457,391.3815,185995.0
2022-11-15 09:30:00,415.16,416.48,410.12,412.54,148527.0,408.3075,409.6057,403.3507,405.7307,148527.0
2022-11-15 10:00:00,413.0,415.05,410.4,414.42,57248.0,406.1831,408.1993,403.626,407.5797,57248.0
2022-11-15 10:30:00,414.27,414.27,407.98,408.46,120027.0,407.4322,407.4322,401.246,401.7181,120027.0
2022-11-15 11:00:00,408.3,409.94,406.86,409.11,71781.0,401.5607,403.1736,400.1445,402.3573,71781.0
2022-11-15 11:30:00,409.34,411.38,409.16,409.88,57825.0,402.5835,404.5899,402.4065,403.1146,57825.0
2022-11-15 12:00:00,409.85,410.5,408.45,409.44,81915.0,403.0851,403.7244,401.7082,402.6819,81915.0
2022-11-15 12:30:00,409.36,410.23,408.74,409.62,29153.0,402.6032,403.4588,401.9934,402.8589,29153.0
2022-11-15 13:00:00,409.83,409.92,403.64,405.0,89765.0,403.0654,403.154,396.9776,398.3152,89765.0
2022-11-15 13:30:00,404.8,406.06,402.4,405.2,96122.0,398.1185,399.3577,395.7581,398.5119,96122.0
2022-11-15 14:00:00,405.2,408.31,401.78,407.02,81712.0,398.5119,401.5705,395.1483,400.3018,81712.0
2022-11-15 14:30:00,406.92,408.11,404.87,407.86,63636.0,400.2035,401.3738,398.1873,401.128,63636.0
2022-11-15 15:00:00,407.92,409.36,406.32,408.29,95921.0,401.187,402.6032,399.6134,401.5509,95921.0
2022-11-15 15:30:00,408.12,409.04,406.33,407.19,175919.0,401.3837,402.2885,399.6232,400.469,175919.0
2022-11-16 09:30:00,406.4,407.1,398.13,399.48,98172.0,399.6921,400.3805,391.5586,392.8863,98172.0
2022-11-16 10:00:00,399.72,400.73,394.87,395.49,28170.0,393.1223,394.1156,388.3524,388.9621,28170.0
2022-11-16 10:30:00,395.25,396.28,390.83,391.81,32342.0,388.7261,389.7391,384.3791,385.3429,32342.0
2022-11-16 11:00:00,391.74,395.86,391.74,395.43,31716.0,385.274,389.326,385.274,388.9031,31716.0
2022-11-16 11:30:00,395.29,396.31,394.2,395.59,38034.0,388.7654,389.7686,387.6934,389.0605,38034.0
2022-11-16 12:00:00,395.08,395.81,394.39,395.51,25255.0,388.5589,389.2769,387.8803,388.9818,25255.0
2022-11-16 12:30:00,395.38,397.89,395.37,396.76,20726.0,388.854,391.3225,388.8441,390.2112,20726.0
2022-11-16 13:00:00,396.77,397.68,396.07,397.15,20352.0,390.221,391.116,389.5326,390.5947,20352.0
2022-11-16 13:30:00,397.18,397.27,393.76,394.11,28964.0,390.6242,390.7128,387.2607,387.6049,28964.0
2022-11-16 14:00:00,394.19,395.21,393.57,394.81,24270.0,387.6836,388.6868,387.0738,388.2934,24270.0
2022-11-16 14:30:00,394.93,395.03,393.43,394.78,18468.0,388.4114,388.5097,386.9361,388.2639,18468.0
2022-11-16 15:00:00,394.67,394.71,392.65,393.76,27790.0,388.1557,388.195,386.169,387.2607,27790.0
2022-11-16 15:30:00,393.63,395.13,393.03,393.66,114362.0,387.1328,388.6081,386.5427,387.1623,114362.0
2022-11-17 09:30:00,384.6,384.95,378.02,380.34,122627.0,378.2519,378.5961,371.7805,374.0622,122627.0
2022-11-17 10:00:00,380.21,380.85,378.2,379.23,139423.0,373.9343,374.5638,371.9575,372.9705,139423.0
2022-11-17 10:30:00,379.4,382.75,379.11,379.66,108679.0,373.1377,376.4324,372.8525,373.3934,108679.0
2022-11-17 11:00:00,379.68,380.81,378.41,380.47,62644.0,373.4131,374.5244,372.1641,374.1901,62644.0
2022-11-17 11:30:00,380.53,382.12,379.37,381.91,135008.0,374.2491,375.8128,373.1082,375.6063,135008.0
2022-11-17 12:00:00,381.98,384.95,381.84,383.89,114817.0,375.6751,378.5961,375.5374,377.5536,114817.0
2022-11-17 12:30:00,383.84,385.86,383.33,385.5,23807.0,377.5044,379.4911,377.0028,379.137,23807.0
2022-11-17 13:00:00,385.93,388.04,385.24,386.66,36276.0,379.5599,381.6351,378.8813,380.2779,36276.0
2022-11-17 13:30:00,386.69,388.49,385.69,386.16,35608.0,380.3074,382.0777,379.3239,379.7861,35608.0
2022-11-17 14:00:00,386.18,386.52,382.79,382.93,62963.0,379.8058,380.1402,376.4718,376.6094,62963.0
2022-11-17 14:30:00,383.01,383.49,381.9,383.14,53416.0,376.6881,377.1602,375.5965,376.816,53416.0
2022-11-17 15:00:00,383.29,383.6,380.54,381.16,41580.0,376.9635,377.2684,374.2589,374.8687,41580.0
2022-11-17 15:30:00,380.97,382.44,380.32,381.96,198365.0,374.6818,376.1275,374.0425,375.6555,198365.0
2022-11-18 09:30:00,388.72,389.43,380.21,380.47,115046.0,382.3039,383.0022,373.9343,374.1901,115046.0
2022-11-18 10:00:00,380.71,380.71,372.86,374.27,167284.0,374.4261,374.4261,366.7057,368.0924,167284.0
2022-11-18 10:30:00,374.57,376.13,371.66,372.88,101784.0,368.3874,369.9217,365.5255,366.7253,101784.0
2022-11-18 11:00:00,372.88,374.17,371.66,373.5,201341.0,366.7253,367.994,365.5255,367.3351,201341.0
2022-11-18 11:30:00,373.63,374.4,372.69,373.53,46356.0,367.463,368.2202,366.5385,367.3646,46356.0
2022-11-18 12:00:00,373.72,374.19,369.94,371.32,64834.0,367.5515,368.0137,363.8339,365.1911,64834.0
2022-11-18 12:30:00,371.28,373.52,371.11,372.6,56601.0,365.1517,367.3548,364.9845,366.45,56601.0
2022-11-18 13:00:00,372.52,374.9,372.51,374.85,28939.0,366.3713,368.712,366.3614,368.6628,28939.0
2022-11-18 13:30:00,374.78,375.03,373.35,374.84,26687.0,368.594,368.8398,367.1876,368.653,26687.0
2022-11-18 14:00:00,374.81,376.98,374.78,375.64,34158.0,368.6235,370.7577,368.594,369.4398,34158.0
2022-11-18 14:30:00,375.85,378.16,375.32,378.16,29095.0,369.6463,371.9182,369.1251,371.9182,29095.0
2022-11-18 15:00:00,378.02,379.38,377.67,379.38,31987.0,371.7805,373.118,371.4363,373.118,31987.0
2022-11-18 15:30:00,379.49,381.74,378.58,380.2,138283.0,373.2262,375.4391,372.3312,373.9245,138283.0
2022-11-21 09:30:00,376.57,380.4,374.26,377.16,64624.0,370.3544,374.1212,368.0826,370.9347,64624.0
2022-11-21 10:00:00,377.42,378.1,374.29,374.58,34995.0,371.1904,371.8592,368.1121,368.3973,34995.0
2022-11-21 10:30:00,374.48,375.22,372.51,373.85,46895.0,368.2989,369.0267,366.3614,367.6793,46895.0
2022-11-21 11:00:00,373.62,376.3,373.01,374.7,56464.0,367.4531,370.0889,366.8532,368.5153,56464.0
2022-11-21 11:30:00,374.77,375.21,373.55,374.18,26605.0,368.5841,369.0169,367.3843,368.0039,26605.0
2022-11-21 12:00:00,373.86,374.97,373.13,373.24,32608.0,367.6892,368.7808,366.9712,367.0794,32608.0
2022-11-21 12:30:00,373.25,374.5,372.16,372.82,36519.0,367.0892,368.3186,366.0172,366.6663,36519.0
2022-11-21 13:00:00,372.68,375.84,372.67,375.42,49615.0,366.5286,369.6365,366.5188,369.2234,49615.0
2022-11-21 13:30:00,375.38,377.08,375.03,376.94,23968.0,369.1841,370.856,368.8398,370.7183,23968.0
2022-11-21 14:00:00,376.94,377.91,374.93,375.5,35527.0,370.7183,371.6723,368.7415,369.3021,35527.0
2022-11-21 14:30:00,375.76,376.22,375.26,375.4,24131.0,369.5578,370.0102,369.066,369.2037,24131.0
2022-11-21 15:00:00,375.33,376.2,375.01,375.12,29664.0,369.1349,369.9905,368.8202,368.9284,29664.0
2022-11-21 15:30:00,375.1,376.2,374.82,374.96,107612.0,368.9087,369.9905,368.6333,368.771,107612.0
2022-11-22 09:30:00,379.99,379.99,375.0,376.63,125883.0,373.718,373.718,368.8103,370.4134,125883.0
2022-11-22 10:00:00,376.62,378.99,375.68,378.46,81075.0,370.4036,372.7345,369.4791,372.2132,81075.0
2022-11-22 10:30:00,378.31,382.49,377.89,380.85,104884.0,372.0657,376.1767,371.6526,374.5638,104884.0
2022-11-22 11:00:00,380.86,383.4,380.2,382.94,152677.0,374.5736,377.0717,373.9245,376.6193,152677.0
2022-11-22 11:30:00,383.11,384.53,382.19,383.65,145705.0,376.7865,378.183,375.8817,377.3176,145705.0
2022-11-22 12:00:00,383.77,385.35,383.65,384.96,55484.0,377.4356,378.9895,377.3176,378.6059,55484.0
2022-11-22 12:30:00,384.95,385.6,384.71,385.13,32846.0,378.5961,379.2354,378.3601,378.7731,32846.0
2022-11-22 13:00:00,385.09,386.68,384.21,386.44,36248.0,378.7338,380.2976,377.8683,380.0615,36248.0
2022-11-22 13:30:00,386.56,388.81,386.51,388.73,46709.0,380.1795,382.3924,380.1304,382.3137,46709.0
2022-11-22 14:00:00,388.72,389.76,388.42,389.63,124022.0,382.3039,383.3267,382.0088,383.1989,124022.0
2022-11-22 14:30:00,389.63,391.74,389.55,391.49,74318.0,383.1989,385.274,383.1202,385.0282,74318.0
2022-11-22 15:00:00,391.42,394.0,391.41,393.47,104448.0,384.9593,387.4967,384.9495,386.9755,104448.0
2022-11-22 15:30:00,393.38,393.85,391.24,392.34,215537.0,386.887,387.3492,384.7823,385.8641,215537.0
2022-11-23 09:30:00,390.42,398.62,390.06,397.5,146423.0,383.9758,392.0405,383.6218,390.939,146423.0
2022-11-23 10:00:00,397.73,398.84,395.84,398.6,64097.0,391.1652,392.2568,389.3064,392.0208,64097.0
2022-11-23 10:30:00,398.45,400.1,397.38,398.31,95256.0,391.8733,393.496,390.8209,391.7356,95256.0
2022-11-23 11:00:00,398.44,399.12,397.44,397.79,65392.0,391.8634,392.5322,390.88,391.2242,65392.0
2022-11-23 11:30:00,397.83,397.98,393.38,394.16,48911.0,391.2635,391.411,386.887,387.6541,48911.0
2022-11-23 12:00:00,394.25,395.72,394.17,394.88,27558.0,387.7426,389.1883,387.6639,388.3622,27558.0
2022-11-23 12:30:00,395.0,395.41,392.53,393.3,33548.0,388.4802,388.8835,386.051,386.8083,33548.0
2022-11-23 13:00:00,393.16,395.31,392.95,395.31,31628.0,386.6706,388.7851,386.4641,388.7851,31628.0
2022-11-23 13:30:00,395.42,396.88,395.35,395.87,24320.0,388.8933,390.3292,388.8244,389.3359,24320.0
2022-11-23 14:00:00,396.07,399.45,395.04,398.7,54975.0,389.5326,392.8568,388.5196,392.1192,54975.0
2022-11-23 14:30:00,398.52,398.52,396.01,397.34,46206.0,391.9421,391.9421,389.4736,390.7816,46206.0
2022-11-23 15:00:00,397.15,398.8,396.51,398.45,40586.0,390.5947,392.2175,389.9653,391.8733,40586.0
2022-11-23 15:30:00,398.3,398.3,395.62,396.28,115493.0,391.7258,391.7258,389.09,389.7391,115493.0
2022-11-25 09:30:00,394.85,395.83,391.48,393.66,111077.0,388.3327,389.2965,385.0183,387.1623,111077.0
2022-11-25 10:00:00,393.84,394.44,392.66,393.9,33942.0,387.3394,387.9295,386.1788,387.3984,33942.0
2022-11-25 10:30:00,393.76,394.51,392.33,393.9,85458.0,387.2607,387.9983,385.8543,387.3984,85458.0
2022-11-25 11:00:00,393.55,394.82,393.27,393.62,71164.0,387.0542,388.3032,386.7788,387.123,71164.0
2022-11-25 11:30:00,393.64,394.29,392.89,393.75,48869.0,387.1427,387.7819,386.4051,387.2509,48869.0
2022-11-25 12:00:00,393.57,394.16,393.14,394.07,51071.0,387.0738,387.6541,386.6509,387.5656,51071.0
2022-11-25 12:30:00,394.13,394.15,392.02,392.46,76729.0,387.6246,387.6443,385.5494,385.9821,76729.0
2022-11-28 09:30:00,393.25,398.7,392.1,394.51,156494.0,386.7591,392.1192,385.6281,387.9983,156494.0
2022-11-28 10:00:00,394.47,394.47,390.32,391.37,99971.0,387.959,387.959,383.8775,384.9101,99971.0
2022-11-28 10:30:00,391.19,393.11,390.73,391.23,63627.0,384.7331,386.6214,384.2807,384.7725,63627.0
2022-11-28 11:00:00,391.26,391.97,388.92,388.93,50840.0,384.802,385.5002,382.5006,382.5104,50840.0
2022-11-28 11:30:00,388.96,389.59,388.44,388.63,46738.0,382.5399,383.1595,382.0285,382.2154,46738.0
2022-11-28 12:00:00,388.63,390.67,388.38,390.28,34483.0,382.2154,384.2217,381.9695,383.8381,34483.0
2022-11-28 12:30:00,390.28,391.69,388.12,388.12,53820.0,383.8381,385.2249,381.7138,381.7138,53820.0
2022-11-28 13:00:00,388.24,389.2,388.08,389.09,26324.0,381.8318,382.776,381.6744,382.6678,26324.0
2022-11-28 13:30:00,389.09,389.14,386.73,386.9,22432.0,382.6678,382.7169,380.3467,380.5139,22432.0
2022-11-28 14:00:00,386.84,387.04,384.76,385.53,24102.0,380.4549,380.6516,378.4092,379.1665,24102.0
2022-11-28 14:30:00,385.64,386.35,384.58,385.79,28474.0,379.2747,379.973,378.2322,379.4222,28474.0
2022-11-28 15:00:00,385.86,386.12,383.6,383.68,41437.0,379.4911,379.7468,377.2684,377.3471,41437.0
2022-11-28 15:30:00,383.7,386.25,383.48,385.64,186503.0,377.3667,379.8747,377.1504,379.2747,186503.0
2022-11-29 09:30:00,382.01,385.34,381.5,382.93,107402.0,375.7046,378.9797,375.2031,376.6094,107402.0
2022-11-29 10:00:00,383.06,384.48,381.15,383.06,50538.0,376.7373,378.1339,374.8588,376.7373,50538.0
2022-11-29 10:30:00,383.15,383.76,381.47,382.05,36447.0,376.8258,377.4257,375.1735,375.744,36447.0
2022-11-29 11:00:00,381.91,382.45,377.43,377.84,47284.0,375.6063,376.1374,371.2002,371.6035,47284.0
2022-11-29 11:30:00,377.69,380.39,377.66,380.13,37387.0,371.4559,374.1114,371.4264,373.8557,37387.0
2022-11-29 12:00:00,380.15,381.24,379.88,380.46,34902.0,373.8753,374.9473,373.6098,374.1802,34902.0
2022-11-29 12:30:00,380.54,382.56,380.54,381.56,35032.0,374.2589,376.2456,374.2589,375.2621,35032.0
2022-11-29 13:00:00,381.42,381.65,379.25,379.4,31226.0,375.1244,375.3506,372.9902,373.1377,31226.0
2022-11-29 13:30:00,379.38,381.59,379.08,381.59,30221.0,373.118,375.2916,372.823,375.2916,30221.0
2022-11-29 14:00:00,381.73,382.75,381.16,381.28,26854.0,375.4293,376.4324,374.8687,374.9867,26854.0
2022-11-29 14:30:00,381.27,381.27,379.99,380.93,31519.0,374.9768,374.9768,373.718,374.6425,31519.0
2022-11-29 15:00:00,380.88,381.48,379.94,380.43,45832.0,374.5933,375.1834,373.6688,374.1507,45832.0
2022-11-29 15:30:00,380.38,381.27,378.51,381.14,201966.0,374.1015,374.9768,372.2624,374.849,201966.0
2022-11-30 09:30:00,376.41,384.16,374.0,383.19,321250.0,370.1971,377.8191,367.8268,376.8652,321250.0
2022-11-30 10:00:00,383.54,390.69,382.57,390.48,292610.0,377.2094,384.2414,376.2554,384.0348,292610.0
2022-11-30 10:30:00,390.65,391.97,386.08,391.82,115021.0,384.202,385.5002,379.7075,385.3527,115021.0
2022-11-30 11:00:00,391.77,393.61,390.57,392.09,119859.0,385.3035,387.1132,384.1233,385.6183,119859.0
2022-11-30 11:30:00,392.19,394.98,391.06,394.01,96909.0,385.7166,388.4606,384.6053,387.5066,96909.0
2022-11-30 12:00:00,394.02,395.73,393.37,395.59,108175.0,387.5164,389.1982,386.8771,389.0605,108175.0
2022-11-30 12:30:00,395.52,396.0,393.83,395.44,62151.0,388.9916,389.4637,387.3295,388.913,62151.0
2022-11-30 13:00:00,395.28,398.27,395.16,398.13,79219.0,388.7556,391.6963,388.6376,391.5586,79219.0
2022-11-30 13:30:00,398.04,404.17,396.52,403.71,172720.0,391.47,397.4989,389.9751,397.0465,172720.0
2022-11-30 14:00:00,403.93,411.49,403.93,410.68,119188.0,397.2628,404.698,397.2628,403.9014,119188.0
2022-11-30 14:30:00,410.69,410.7,402.47,403.97,125962.0,403.9112,403.9211,395.8269,397.3022,125962.0
2022-11-30 15:00:00,403.74,406.97,403.57,406.72,107543.0,397.076,400.2527,396.9088,400.0068,107543.0
2022-11-30 15:30:00,406.91,408.42,404.9,407.59,388837.0,400.1936,401.6787,398.2168,400.8624,388837.0
2022-12-01 09:30:00,407.89,417.7,405.0,416.22,189285.0,401.1575,410.8055,398.3152,409.35,189285.0
2022-12-01 10:00:00,416.4,417.49,410.64,411.2,104140.0,409.527,410.599,403.8621,404.4128,104140.0
2022-12-01 10:30:00,411.22,415.48,410.41,415.48,46571.0,404.4325,408.6222,403.6359,408.6222,46571.0
2022-12-01 11:00:00,415.79,415.79,413.18,415.64,70946.0,408.9271,408.9271,406.3602,408.7795,70946.0
2022-12-01 11:30:00,415.61,416.93,414.26,415.84,58732.0,408.75,410.0483,407.4223,408.9762,58732.0
2022-12-01 12:00:00,415.99,417.4,413.99,417.16,54869.0,409.1238,410.5105,407.1568,410.2745,54869.0
2022-12-01 12:30:00,417.03,417.23,413.16,414.08,40789.0,410.1466,410.3433,406.3405,407.2453,40789.0
2022-12-01 13:00:00,414.36,415.47,411.73,412.24,43660.0,407.5207,408.6124,404.9341,405.4357,43660.0
2022-12-01 13:30:00,412.23,414.43,411.85,414.12,43892.0,405.4258,407.5895,405.0521,407.2846,43892.0
2022-12-01 14:00:00,414.07,415.07,412.92,414.25,33673.0,407.2355,408.219,406.1044,407.4125,33673.0
2022-12-01 14:30:00,414.08,416.68,413.88,416.52,41301.0,407.2453,409.8024,407.0486,409.645,41301.0
2022-12-01 15:00:00,416.7,417.89,415.45,416.26,50860.0,409.8221,410.9924,408.5927,409.3893,50860.0
2022-12-01 15:30:00,416.14,418.22,415.92,415.96,162521.0,409.2713,411.317,409.0549,409.0943,162521.0
2022-12-02 09:30:00,401.87,407.27,400.16,403.16,85200.0,395.2368,400.5477,393.5551,396.5055,85200.0
2022-12-02 10:00:00,403.0,409.17,403.0,407.17,59593.0,396.3482,402.4163,396.3482,400.4494,59593.0
2022-12-02 10:30:00,406.66,408.39,406.06,406.46,37540.0,399.9478,401.6492,399.3577,399.7511,37540.0
2022-12-02 11:00:00,406.32,406.52,404.35,405.42,36017.0,399.6134,399.8101,397.6759,398.7282,36017.0
2022-12-02 11:30:00,405.38,406.15,403.75,403.75,53635.0,398.6889,399.4462,397.0858,397.0858,53635.0
2022-12-02 12:00:00,403.75,405.6,403.27,403.85,46457.0,397.0858,398.9053,396.6137,397.1841,46457.0
2022-12-02 12:30:00,403.77,403.77,401.24,401.48,34195.0,397.1055,397.1055,394.6172,394.8533,34195.0
2022-12-02 13:00:00,401.46,403.36,401.18,403.13,40831.0,394.8336,396.7022,394.5582,396.476,40831.0
2022-12-02 13:30:00,403.3,404.02,402.23,403.71,20328.0,396.6432,397.3513,395.5909,397.0465,20328.0
2022-12-02 14:00:00,403.73,403.85,401.85,403.37,27721.0,397.0661,397.1841,395.2172,396.7121,27721.0
2022-12-02 14:30:00,403.34,405.73,403.03,405.73,50735.0,396.6826,399.0331,396.3777,399.0331,50735.0
2022-12-02 15:00:00,405.9,408.01,405.44,406.96,40556.0,399.2003,401.2755,398.7479,400.2428,40556.0
2022-12-02 15:30:00,407.18,408.25,406.03,408.14,195112.0,400.4592,401.5115,399.3282,401.4033,195112.0
2022-12-05 09:30:00,401.16,404.2,396.47,396.47,99105.0,394.5385,397.5284,389.926,389.926,99105.0
2022-12-05 10:00:00,396.19,400.0,394.11,398.6,45278.0,389.6506,393.3977,387.6049,392.0208,45278.0
2022-12-05 10:30:00,398.04,400.38,397.5,398.77,27631.0,391.47,393.7714,390.939,392.188,27631.0
2022-12-05 11:00:00,399.13,400.6,398.34,398.84,30257.0,392.5421,393.9878,391.7651,392.2568,30257.0
2022-12-05 11:30:00,399.0,399.0,395.56,395.56,27221.0,392.4142,392.4142,389.031,389.031,27221.0
2022-12-05 12:00:00,395.56,396.74,394.6,396.31,27531.0,389.031,390.1915,388.0868,389.7686,27531.0
2022-12-05 12:30:00,396.28,396.53,395.23,395.87,41695.0,389.7391,389.985,388.7064,389.3359,41695.0
2022-12-05 13:00:00,395.87,397.9,395.69,396.74,27798.0,389.3359,391.3324,389.1588,390.1915,27798.0
2022-12-05 13:30:00,396.72,397.01,394.11,394.36,19322.0,390.1718,390.457,387.6049,387.8508,19322.0
2022-12-05 14:00:00,394.12,395.5,394.12,394.44,31119.0,387.6148,388.972,387.6148,387.9295,31119.0
2022-12-05 14:30:00,394.43,394.86,393.3,394.63,21414.0,387.9196,388.3425,386.8083,388.1163,21414.0
2022-12-05 15:00:00,394.69,394.84,393.18,394.41,32842.0,388.1753,388.3229,386.6903,387.9,32842.0
2022-12-05 15:30:00,394.4,395.75,394.09,395.17,139503.0,387.8901,389.2178,387.5852,388.6474,139503.0
2022-12-06 09:30:00,395.45,395.49,392.41,392.41,44884.0,388.9228,388.9621,385.933,385.933,44884.0
2022-12-06 10:00:00,392.63,393.11,390.37,391.29,30052.0,386.1493,386.6214,383.9266,384.8315,30052.0
2022-12-06 10:30:00,391.01,392.54,389.65,391.91,41280.0,384.5561,386.0608,383.2185,385.4412,41280.0
2022-12-06 11:00:00,392.07,392.96,391.2,392.41,28472.0,385.5986,386.4739,384.7429,385.933,28472.0
2022-12-06 11:30:00,392.3,392.61,390.92,391.99,16531.0,385.8248,386.1297,384.4676,385.5199,16531.0
2022-12-06 12:00:00,391.32,391.59,388.42,390.32,43714.0,384.861,385.1265,382.0088,383.8775,43714.0
2022-12-06 12:30:00,390.36,390.89,389.34,389.63,15493.0,383.9168,384.4381,382.9136,383.1989,15493.0
2022-12-06 13:00:00,389.62,390.02,387.98,388.38,25116.0,383.189,383.5824,381.5761,381.9695,25116.0
2022-12-06 13:30:00,388.5,388.62,387.57,388.19,33335.0,382.0875,382.2055,381.1729,381.7826,33335.0
2022-12-06 14:00:00,388.15,388.15,385.91,386.02,18571.0,381.7433,381.7433,379.5403,379.6484,18571.0
2022-12-06 14:30:00,385.75,387.78,385.16,387.66,24252.0,379.3829,381.3794,378.8026,381.2614,24252.0
2022-12-06 15:00:00,387.52,388.61,386.21,386.93,43322.0,381.1237,382.1957,379.8353,380.5434,43322.0
2022-12-06 15:30:00,386.95,390.32,386.95,389.69,157788.0,380.5631,383.8775,380.5631,383.2579,157788.0
2022-12-07 09:30:00,388.06,394.19,386.4,386.41,65621.0,381.6548,387.6836,380.0222,380.032,65621.0
2022-12-07 10:00:00,386.26,390.17,385.39,390.17,33196.0,379.8845,383.7299,379.0288,383.7299,33196.0
2022-12-07 10:30:00,389.92,393.34,388.21,392.4,44913.0,383.4841,386.8476,381.8023,385.9231,44913.0
2022-12-07 11:00:00,392.39,393.22,388.18,388.18,27704.0,385.9133,386.7296,381.7728,381.7728,27704.0
2022-12-07 11:30:00,388.0,390.01,387.98,389.81,14389.0,381.5958,383.5726,381.5761,383.3759,14389.0
2022-12-07 12:00:00,389.86,390.06,388.23,388.34,28885.0,383.4251,383.6218,381.822,381.9302,28885.0
2022-12-07 12:30:00,388.61,391.16,388.13,390.05,18117.0,382.1957,384.7036,381.7236,383.6119,18117.0
2022-12-07 13:00:00,390.32,392.33,389.85,391.89,23035.0,383.8775,385.8543,383.4152,385.4216,23035.0
2022-12-07 13:30:00,391.85,391.95,389.84,390.0,12121.0,385.3822,385.4806,383.4054,383.5628,12121.0
2022-12-07 14:00:00,389.91,390.46,388.76,390.16,22422.0,383.4742,384.0152,382.3432,383.7201,22422.0
2022-12-07 14:30:00,389.74,390.67,388.91,389.12,12097.0,383.307,384.2217,382.4907,382.6973,12097.0
2022-12-07 15:00:00,389.23,389.87,388.39,389.02,25030.0,382.8055,383.4349,381.9793,382.5989,25030.0
2022-12-07 15:30:00,389.26,389.9,388.37,388.64,83614.0,382.835,383.4644,381.9597,382.2252,83614.0
2022-12-08 09:30:00,391.6,397.71,389.46,397.71,82510.0,385.1363,391.1455,383.0317,391.1455,82510.0
2022-12-08 10:00:00,397.79,400.86,396.18,397.15,60071.0,391.2242,394.2435,389.6407,390.5947,60071.0
2022-12-08 10:30:00,397.5,400.15,396.39,399.56,70125.0,390.939,393.5452,389.8473,392.965,70125.0
2022-12-08 11:00:00,399.73,400.3,396.36,399.5,48792.0,393.1322,393.6927,389.8178,392.9059,48792.0
2022-12-08 11:30:00,399.5,401.6,398.96,401.18,46240.0,392.9059,394.9713,392.3749,394.5582,46240.0
2022-12-08 12:00:00,401.17,402.38,400.4,401.57,35874.0,394.5484,395.7384,393.7911,394.9418,35874.0
2022-12-08 12:30:00,401.55,404.66,401.45,404.05,42971.0,394.9221,397.9808,394.8238,397.3808,42971.0
2022-12-08 13:00:00,404.0,405.29,403.8,405.29,24724.0,397.3317,398.6004,397.135,398.6004,24724.0
2022-12-08 13:30:00,405.4,406.72,405.07,406.19,25131.0,398.7086,400.0068,398.384,399.4855,25131.0
2022-12-08 14:00:00,406.18,406.39,404.07,405.75,114731.0,399.4757,399.6822,397.4005,399.0528,114731.0
2022-12-08 14:30:00,405.72,406.26,405.02,405.06,28945.0,399.0233,399.5544,398.3348,398.3742,28945.0
2022-12-08 15:00:00,404.98,405.85,404.1,405.54,36216.0,398.2955,399.1511,397.43,398.8463,36216.0
2022-12-08 15:30:00,405.61,406.03,403.96,405.46,134321.0,398.9151,399.3282,397.2923,398.7676,134321.0
2022-12-09 09:30:00,404.19,405.14,400.77,404.0,43669.0,397.5185,398.4529,394.155,397.3317,43669.0
2022-12-09 10:00:00,403.61,404.21,401.81,403.67,29958.0,396.9481,397.5382,395.1778,397.0071,29958.0
2022-12-09 10:30:00,404.37,405.81,403.59,405.8,31190.0,397.6956,399.1118,396.9284,399.102,31190.0
2022-12-09 11:00:00,405.65,405.83,402.35,403.36,31321.0,398.9544,399.1315,395.7089,396.7022,31321.0
2022-12-09 11:30:00,403.22,405.05,402.64,404.97,25818.0,396.5645,398.3643,395.9941,398.2857,25818.0
2022-12-09 12:00:00,404.97,405.15,403.26,403.9,33929.0,398.2857,398.4627,396.6039,397.2333,33929.0
2022-12-09 12:30:00,403.72,404.87,403.2,403.84,26211.0,397.0563,398.1873,396.5449,397.1743,26211.0
2022-12-09 13:00:00,403.72,403.72,402.47,403.13,25942.0,397.0563,397.0563,395.8269,396.476,25942.0
2022-12-09 13:30:00,402.9,403.43,402.53,403.04,16138.0,396.2498,396.7711,395.8859,396.3875,16138.0
2022-12-09 14:00:00,403.31,404.53,402.51,404.1,30463.0,396.6531,397.8529,395.8663,397.43,30463.0
2022-12-09 14:30:00,403.92,404.3,403.19,403.62,17410.0,397.253,397.6267,396.535,396.9579,17410.0
2022-12-09 15:00:00,403.35,403.5,402.53,402.72,26222.0,396.6924,396.8399,395.8859,396.0728,26222.0
2022-12-09 15:30:00,402.6,403.26,399.28,399.83,129505.0,395.9548,396.6039,392.6896,393.2305,129505.0
2022-12-12 09:30:00,400.73,403.78,398.33,402.9,64189.0,394.1156,397.1153,391.7553,396.2498,64189.0
2022-12-12 10:00:00,403.23,403.5,400.84,403.01,31110.0,396.5744,396.8399,394.2238,396.358,31110.0
2022-12-12 10:30:00,402.63,404.49,401.67,404.24,52780.0,395.9843,397.8136,395.0401,397.5677,52780.0
2022-12-12 11:00:00,404.27,407.6,404.0,405.89,58087.0,397.5972,400.8723,397.3317,399.1905,58087.0
2022-12-12 11:30:00,406.06,406.35,404.71,406.26,30716.0,399.3577,399.6429,398.03,399.5544,30716.0
2022-12-12 12:00:00,406.28,407.79,405.89,407.46,55655.0,399.574,401.0591,399.1905,400.7346,55655.0
2022-12-12 12:30:00,407.23,407.99,406.75,407.25,25415.0,400.5084,401.2558,400.0363,400.528,25415.0
2022-12-12 13:00:00,407.29,408.49,406.3,406.94,117779.0,400.5674,401.7476,399.5937,400.2231,117779.0
2022-12-12 13:30:00,407.0,407.86,405.92,406.75,31590.0,400.2822,401.128,399.22,400.0363,31590.0
2022-12-12 14:00:00,406.74,407.44,406.46,406.75,76598.0,400.0264,400.7149,399.7511,400.0363,76598.0
2022-12-12 14:30:00,406.7,408.5,405.78,408.13,49601.0,399.9871,401.7574,399.0823,401.3935,49601.0
2022-12-12 15:00:00,408.12,410.69,407.94,410.66,67497.0,401.3837,403.9112,401.2066,403.8817,67497.0
2022-12-12 15:30:00,410.51,410.98,407.54,410.94,253991.0,403.7342,404.1965,400.8132,404.1571,253991.0
2022-12-13 09:30:00,432.06,441.98,430.52,437.61,408530.0,424.9285,434.6848,423.4139,430.3869,408530.0
2022-12-13 10:00:00,437.63,440.0,432.31,433.96,263570.0,430.4066,432.7375,425.1744,426.7972,263570.0
2022-12-13 10:30:00,434.37,436.32,432.31,434.9,126149.0,427.2004,429.1182,425.1744,427.7216,126149.0
2022-12-13 11:00:00,434.99,438.31,433.43,436.78,142990.0,427.8102,431.0754,426.2759,429.5706,142990.0
2022-12-13 11:30:00,436.83,438.12,431.66,433.58,116679.0,429.6198,430.8885,424.5351,426.4234,116679.0
2022-12-13 12:00:00,433.49,433.69,426.6,427.1,107061.0,426.3349,426.5316,419.5586,420.0504,107061.0
2022-12-13 12:30:00,427.17,427.36,422.26,423.08,72170.0,420.1192,420.3061,415.2903,416.0967,72170.0
2022-12-13 13:00:00,423.09,427.92,422.21,427.47,48192.0,416.1066,420.8569,415.2411,420.4143,48192.0
2022-12-13 13:30:00,427.5,428.46,424.91,426.15,33793.0,420.4438,421.3879,417.8965,419.1161,33793.0
2022-12-13 14:00:00,426.38,427.74,425.34,427.74,41621.0,419.3423,420.6798,418.3194,420.6798,41621.0
2022-12-13 14:30:00,427.6,429.47,426.24,426.75,46932.0,420.5421,422.3813,419.2046,419.7062,46932.0
2022-12-13 15:00:00,426.4,426.61,423.75,426.05,30181.0,419.3619,419.5685,416.7557,419.0177,30181.0
2022-12-13 15:30:00,425.96,429.07,424.96,428.47,259028.0,418.9292,421.9879,417.9457,421.3978,259028.0
2022-12-14 09:30:00,426.53,434.13,426.53,433.55,84110.0,419.4898,426.9644,419.4898,426.3939,84110.0
2022-12-14 10:00:00,433.16,434.24,432.2,432.72,57495.0,426.0104,427.0725,425.0662,425.5776,57495.0
2022-12-14 10:30:00,432.65,432.68,430.92,432.49,36170.0,425.5088,425.5383,423.8073,425.3514,36170.0
2022-12-14 11:00:00,432.66,433.32,430.82,432.38,38172.0,425.5186,426.1677,423.709,425.2432,38172.0
2022-12-14 11:30:00,432.25,432.26,429.94,430.16,34657.0,425.1154,425.1252,422.8435,423.0599,34657.0
2022-12-14 12:00:00,429.99,430.05,427.38,428.0,30870.0,422.8927,422.9517,420.3258,420.9355,30870.0
2022-12-14 12:30:00,428.12,428.17,426.37,426.42,60455.0,421.0536,421.1027,419.3324,419.3816,60455.0
2022-12-14 13:00:00,426.48,427.84,425.76,426.78,22081.0,419.4406,420.7782,418.7325,419.7357,22081.0
2022-12-14 13:30:00,426.8,430.73,426.79,429.91,32871.0,419.7553,423.6205,419.7455,422.814,32871.0
2022-12-14 14:00:00,428.61,428.85,419.17,421.24,80659.0,421.5355,421.7715,412.2513,414.2871,80659.0
2022-12-14 14:30:00,421.24,422.01,416.15,419.62,60608.0,414.2871,415.0444,409.2811,412.6939,60608.0
2022-12-14 15:00:00,419.25,425.23,418.86,418.96,84930.0,412.33,418.2113,411.9464,412.0447,84930.0
2022-12-14 15:30:00,418.82,422.17,417.56,418.84,114278.0,411.9071,415.2018,410.6679,411.9267,114278.0
2022-12-15 09:30:00,410.94,415.16,404.03,405.12,97614.0,404.1571,408.3075,397.3612,398.4332,97614.0
2022-12-15 10:00:00,405.02,405.32,401.72,402.25,60376.0,398.3348,398.6299,395.0893,395.6106,60376.0
2022-12-15 10:30:00,402.26,403.62,399.13,399.56,55164.0,395.6204,396.9579,392.5421,392.965,55164.0
2022-12-15 11:00:00,399.57,399.95,395.85,399.93,55057.0,392.9748,393.3485,389.3162,393.3289,55057.0
2022-12-15 11:30:00,399.96,400.46,397.78,398.24,38811.0,393.3584,393.8501,391.2143,391.6667,38811.0
2022-12-15 12:00:00,398.37,399.27,397.44,398.24,26387.0,391.7946,392.6797,390.88,391.6667,26387.0
2022-12-15 12:30:00,398.25,399.08,395.6,395.7,47080.0,391.6766,392.4929,389.0703,389.1687,47080.0
2022-12-15 13:00:00,395.73,395.75,394.24,395.64,39812.0,389.1982,389.2178,387.7328,389.1097,39812.0
2022-12-15 13:30:00,395.92,396.67,395.2,396.15,29612.0,389.385,390.1227,388.6769,389.6112,29612.0
2022-12-15 14:00:00,396.39,396.61,395.41,395.93,21564.0,389.8473,390.0637,388.8835,389.3949,21564.0
2022-12-15 14:30:00,396.14,398.31,395.92,397.99,40550.0,389.6014,391.7356,389.385,391.4209,40550.0
2022-12-15 15:00:00,398.08,399.1,396.74,398.41,68874.0,391.5094,392.5126,390.1915,391.8339,68874.0
2022-12-15 15:30:00,398.45,398.46,394.63,396.52,161878.0,391.8733,391.8831,388.1163,389.9751,161878.0
2022-12-16 09:30:00,392.73,393.99,389.01,392.36,350525.0,386.2477,387.4869,382.5891,385.8838,350525.0
2022-12-16 10:00:00,392.0,392.53,386.7,386.7,60640.0,385.5297,386.051,380.3172,380.3172,60640.0
2022-12-16 10:30:00,386.9,389.17,386.51,387.5,47623.0,380.5139,382.7465,380.1304,381.104,47623.0
2022-12-16 11:00:00,387.51,387.63,382.67,384.2,62685.0,381.1139,381.2319,376.3537,377.8585,62685.0
2022-12-16 11:30:00,384.32,385.25,383.02,383.33,65633.0,377.9765,378.8912,376.698,377.0028,65633.0
2022-12-16 12:00:00,383.28,383.8,382.52,383.8,43871.0,376.9537,377.4651,376.2062,377.4651,43871.0
2022-12-16 12:30:00,383.72,385.39,382.4,382.69,20978.0,377.3864,379.0288,376.0882,376.3734,20978.0
2022-12-16 13:00:00,382.69,383.05,381.71,383.05,26828.0,376.3734,376.7275,375.4096,376.7275,26828.0
2022-12-16 13:30:00,383.05,383.7,382.06,382.27,35275.0,376.7275,377.3667,375.7538,375.9603,35275.0
2022-12-16 14:00:00,382.29,383.35,380.9,381.35,42435.0,375.98,377.0225,374.613,375.0555,42435.0
2022-12-16 14:30:00,381.29,383.19,380.54,382.76,45617.0,374.9965,376.8652,374.2589,376.4423,45617.0
2022-12-16 15:00:00,382.77,386.27,382.7,385.42,59715.0,376.4521,379.8943,376.3832,379.0584,59715.0
2022-12-16 15:30:00,385.42,386.15,382.55,384.9,239143.0,379.0584,379.7763,376.2357,378.5469,239143.0
2022-12-19 09:30:00,388.74,388.74,378.44,381.02,77216.0,382.3236,382.3236,372.1936,374.731,77216.0
2022-12-19 10:00:00,381.1,384.29,380.45,382.73,49763.0,374.8097,377.947,374.1704,376.4128,49763.0
2022-12-19 10:30:00,382.32,382.72,378.77,378.86,40698.0,376.0095,376.4029,372.5181,372.6066,40698.0
2022-12-19 11:00:00,378.58,381.69,377.5,381.39,69862.0,372.3312,375.3899,371.2691,375.0949,69862.0
2022-12-19 11:30:00,381.44,382.45,379.52,381.82,63050.0,375.144,376.1374,373.2557,375.5178,63050.0
2022-12-19 12:00:00,381.87,382.97,381.63,381.63,37307.0,375.5669,376.6488,375.3309,375.3309,37307.0
2022-12-19 12:30:00,381.62,382.77,381.24,381.82,26983.0,375.3211,376.4521,374.9473,375.5178,26983.0
2022-12-19 13:00:00,381.81,383.62,381.5,382.89,38230.0,375.5079,377.2881,375.2031,376.5701,38230.0
2022-12-19 13:30:00,382.63,384.98,382.47,383.87,33810.0,376.3144,378.6256,376.157,377.5339,33810.0
2022-12-19 14:00:00,383.92,383.92,381.96,381.96,27169.0,377.5831,377.5831,375.6555,375.6555,27169.0
2022-12-19 14:30:00,382.15,383.04,381.21,382.13,25164.0,375.8423,376.7176,374.9178,375.8227,25164.0
2022-12-19 15:00:00,381.92,382.35,380.77,381.82,39747.0,375.6161,376.039,374.4851,375.5178,39747.0
2022-12-19 15:30:00,381.75,384.31,381.23,383.55,167068.0,375.4489,377.9667,374.9375,377.2192,167068.0
2022-12-20 09:30:00,381.79,387.12,380.82,385.92,86357.0,375.4883,380.7303,374.5343,379.5501,86357.0
2022-12-20 10:00:00,386.29,387.74,384.23,387.05,48505.0,379.914,381.3401,377.888,380.6614,48505.0
2022-12-20 10:30:00,386.98,389.92,386.14,386.77,45464.0,380.5926,383.4841,379.7665,380.3861,45464.0
2022-12-20 11:00:00,386.77,387.42,384.0,385.01,45983.0,380.3861,381.0253,377.6618,378.6551,45983.0
2022-12-20 11:30:00,384.88,388.25,384.78,388.25,60163.0,378.5273,381.8416,378.4289,381.8416,60163.0
2022-12-20 12:00:00,388.24,390.06,387.1,388.73,58090.0,381.8318,383.6218,380.7106,382.3137,58090.0
2022-12-20 12:30:00,388.48,388.48,385.91,386.72,31186.0,382.0678,382.0678,379.5403,380.3369,31186.0
2022-12-20 13:00:00,386.93,387.12,384.82,386.64,24468.0,380.5434,380.7303,378.4683,380.2582,24468.0
2022-12-20 13:30:00,386.72,387.94,386.0,386.36,19042.0,380.3369,381.5368,379.6288,379.9828,19042.0
2022-12-20 14:00:00,386.34,386.84,384.87,385.33,35872.0,379.9632,380.4549,378.5174,378.9698,35872.0
2022-12-20 14:30:00,385.33,385.65,384.3,385.19,38362.0,378.9698,379.2846,377.9568,378.8321,38362.0
2022-12-20 15:00:00,385.08,386.63,384.56,386.42,26784.0,378.724,380.2484,378.2125,380.0418,26784.0
2022-12-20 15:30:00,386.42,387.61,385.87,387.16,116666.0,380.0418,381.2122,379.5009,380.7696,116666.0
2022-12-21 09:30:00,389.43,389.43,384.26,386.29,82466.0,383.0022,383.0022,377.9175,379.914,82466.0
2022-12-21 10:00:00,386.54,390.01,386.07,389.73,37373.0,380.1599,383.5726,379.6976,383.2972,37373.0
2022-12-21 10:30:00,389.77,392.51,389.4,391.64,47859.0,383.3366,386.0313,382.9727,385.1757,47859.0
2022-12-21 11:00:00,392.04,394.18,391.94,394.18,30082.0,385.5691,387.6738,385.4707,387.6738,30082.0
2022-12-21 11:30:00,394.19,395.14,392.4,393.66,30335.0,387.6836,388.6179,385.9231,387.1623,30335.0
2022-12-21 12:00:00,393.57,393.66,392.32,393.18,22041.0,387.0738,387.1623,385.8445,386.6903,22041.0
2022-12-21 12:30:00,393.28,394.76,393.12,394.64,28430.0,386.7886,388.2442,386.6313,388.1262,28430.0
2022-12-21 13:00:00,394.56,396.39,393.94,394.25,51508.0,388.0475,389.8473,387.4377,387.7426,51508.0
2022-12-21 13:30:00,394.22,395.19,394.04,394.52,23261.0,387.7131,388.6671,387.5361,388.0081,23261.0
2022-12-21 14:00:00,394.9,396.14,394.9,395.27,23752.0,388.3819,389.6014,388.3819,388.7458,23752.0
2022-12-21 14:30:00,395.27,395.84,392.52,392.91,20506.0,388.7458,389.3064,386.0412,386.4247,20506.0
2022-12-21 15:00:00,392.81,393.48,391.78,392.29,40054.0,386.3264,386.9853,385.3134,385.815,40054.0
2022-12-21 15:30:00,392.29,393.91,391.14,393.46,188347.0,385.815,387.4082,384.6839,386.9656,188347.0
2022-12-22 09:30:00,385.35,387.75,382.55,384.07,83918.0,378.9895,381.3499,376.2357,377.7306,83918.0
2022-12-22 10:00:00,384.07,384.07,378.67,379.6,40214.0,377.7306,377.7306,372.4198,373.3344,40214.0
2022-12-22 10:30:00,379.35,379.75,378.12,378.94,44499.0,373.0885,373.4819,371.8788,372.6853,44499.0
2022-12-22 11:00:00,379.02,380.58,378.78,380.31,32957.0,372.764,374.2982,372.5279,374.0327,32957.0
2022-12-22 11:30:00,380.69,380.93,379.12,379.93,35207.0,374.4064,374.6425,372.8623,373.659,35207.0
2022-12-22 12:00:00,379.76,380.73,379.03,379.47,23673.0,373.4918,374.4458,372.7738,373.2066,23673.0
2022-12-22 12:30:00,379.59,379.62,378.26,378.81,35117.0,373.3246,373.3541,372.0165,372.5575,35117.0
2022-12-22 13:00:00,378.78,379.12,377.07,377.8,30100.0,372.5279,372.8623,370.8462,371.5641,30100.0
2022-12-22 13:30:00,377.74,378.84,376.76,378.57,39399.0,371.5051,372.587,370.5413,372.3214,39399.0
2022-12-22 14:00:00,378.61,379.98,378.35,379.77,34640.0,372.3608,373.7081,372.105,373.5016,34640.0
2022-12-22 14:30:00,379.52,380.99,378.58,380.99,33295.0,373.2557,374.7015,372.3312,374.7015,33295.0
2022-12-22 15:00:00,380.93,383.62,380.58,383.3,38759.0,374.6425,377.2881,374.2982,376.9733,38759.0
2022-12-22 15:30:00,383.36,385.1,381.74,383.94,146266.0,377.0324,378.7436,375.4391,377.6028,146266.0
2022-12-23 09:30:00,383.31,384.45,378.5,380.19,59064.0,376.9832,378.1044,372.2526,373.9147,59064.0
2022-12-23 10:00:00,380.34,383.89,379.5,382.69,34819.0,374.0622,377.5536,373.2361,376.3734,34819.0
2022-12-23 10:30:00,383.19,385.43,383.19,383.64,25089.0,376.8652,379.0682,376.8652,377.3077,25089.0
2022-12-23 11:00:00,383.32,383.94,381.58,382.56,15738.0,376.993,377.6028,375.2817,376.2456,15738.0
2022-12-23 11:30:00,382.3,384.18,381.98,383.39,12590.0,375.9898,377.8388,375.6751,377.0619,12590.0
2022-12-23 12:00:00,383.59,384.55,382.71,383.99,18387.0,377.2586,378.2027,376.3931,377.652,18387.0
2022-12-23 12:30:00,384.03,384.42,382.5,382.61,8595.0,377.6913,378.0749,376.1865,376.2947,8595.0
2022-12-23 13:00:00,382.78,383.37,382.35,382.71,10010.0,376.4619,377.0422,376.039,376.3931,10010.0
2022-12-23 13:30:00,382.91,382.95,381.76,382.46,9162.0,376.5898,376.6291,375.4588,376.1472,9162.0
2022-12-23 14:00:00,382.68,383.5,382.03,383.18,11296.0,376.3636,377.17,375.7243,376.8553,11296.0
2022-12-23 14:30:00,383.17,383.82,382.78,383.68,12501.0,376.8455,377.4848,376.4619,377.3471,12501.0
2022-12-23 15:00:00,383.72,384.11,382.86,383.0,22358.0,377.3864,377.77,376.5406,376.6783,22358.0
2022-12-23 15:30:00,383.08,384.56,382.45,384.54,48868.0,376.757,378.2125,376.1374,378.1929,48868.0
2022-12-27 09:30:00,383.44,383.44,377.46,380.75,53353.0,377.111,377.111,371.2297,374.4654,53353.0
2022-12-27 10:00:00,380.71,382.92,379.51,382.92,20767.0,374.4261,376.5996,373.2459,376.5996,20767.0
2022-12-27 10:30:00,382.46,385.34,381.67,384.03,22996.0,376.1472,378.9797,375.3702,377.6913,22996.0
2022-12-27 11:00:00,384.32,384.98,383.32,383.96,25744.0,377.9765,378.6256,376.993,377.6224,25744.0
2022-12-27 11:30:00,384.27,384.8,382.95,383.05,12767.0,377.9273,378.4486,376.6291,376.7275,12767.0
2022-12-27 12:00:00,383.09,384.99,383.08,383.31,12945.0,376.7668,378.6354,376.757,376.9832,12945.0
2022-12-27 12:30:00,383.52,384.18,382.36,383.31,9261.0,377.1897,377.8388,376.0489,376.9832,9261.0
2022-12-27 13:00:00,383.16,384.13,382.76,383.24,13442.0,376.8357,377.7896,376.4423,376.9143,13442.0
2022-12-27 13:30:00,383.08,383.5,382.4,382.4,8997.0,376.757,377.17,376.0882,376.0882,8997.0
2022-12-27 14:00:00,382.69,383.74,382.52,382.65,8890.0,376.3734,377.4061,376.2062,376.3341,8890.0
2022-12-27 14:30:00,382.66,383.47,382.02,383.27,18988.0,376.3439,377.1405,375.7145,376.9438,18988.0
2022-12-27 15:00:00,383.27,384.46,382.83,383.77,30102.0,376.9438,378.1142,376.5111,377.4356,30102.0
2022-12-27 15:30:00,383.74,384.93,382.9,383.1,96714.0,377.4061,378.5764,376.5799,376.7766,96714.0
2022-12-28 09:30:00,384.46,388.5,382.75,385.59,40789.0,378.1142,382.0875,376.4324,379.2255,40789.0
2022-12-28 10:00:00,386.17,387.5,382.58,382.62,21263.0,379.796,381.104,376.2652,376.3046,21263.0
2022-12-28 10:30:00,382.62,383.53,380.18,380.43,21311.0,376.3046,377.1995,373.9048,374.1507,21311.0
2022-12-28 11:00:00,380.63,380.63,378.74,379.59,16916.0,374.3474,374.3474,372.4886,373.3246,16916.0
2022-12-28 11:30:00,379.48,379.65,377.33,377.66,11702.0,373.2164,373.3836,371.1019,371.4264,11702.0
2022-12-28 12:00:00,377.58,378.08,375.88,377.0,17607.0,371.3478,371.8395,369.6758,370.7773,17607.0
2022-12-28 12:30:00,377.16,379.4,377.16,379.03,19271.0,370.9347,373.1377,370.9347,372.7738,19271.0
2022-12-28 13:00:00,379.24,381.31,379.1,379.22,22419.0,372.9804,375.0162,372.8427,372.9607,22419.0
2022-12-28 13:30:00,379.07,379.07,376.86,376.97,21066.0,372.8132,372.8132,370.6396,370.7478,21066.0
2022-12-28 14:00:00,376.88,377.51,376.42,376.48,16038.0,370.6593,371.2789,370.2069,370.2659,16038.0
2022-12-28 14:30:00,376.48,377.04,375.2,376.16,18684.0,370.2659,370.8167,369.007,369.9512,18684.0
2022-12-28 15:00:00,376.16,376.21,374.82,375.76,22107.0,369.9512,370.0004,368.6333,369.5578,22107.0
2022-12-28 15:30:00,375.83,376.97,375.82,376.5,112316.0,369.6266,370.7478,369.6168,370.2856,112316.0
2022-12-29 09:30:00,380.38,384.12,377.55,384.12,33781.0,374.1015,377.7798,371.3183,377.7798,33781.0
2022-12-29 10:00:00,383.81,388.32,383.81,387.01,43511.0,377.4749,381.9105,377.4749,380.6221,43511.0
2022-12-29 10:30:00,387.11,389.52,387.11,387.99,17307.0,380.7205,383.0907,380.7205,381.5859,17307.0
2022-12-29 11:00:00,388.03,389.4,387.24,389.34,18947.0,381.6253,382.9727,380.8483,382.9136,18947.0
2022-12-29 11:30:00,389.31,391.49,389.31,391.18,16331.0,382.8841,385.0282,382.8841,384.7233,16331.0
2022-12-29 12:00:00,391.24,391.98,390.73,391.51,35608.0,384.7823,385.5101,384.2807,385.0478,35608.0
2022-12-29 12:30:00,391.41,391.66,390.73,390.94,26374.0,384.9495,385.1954,384.2807,384.4872,26374.0
2022-12-29 13:00:00,390.87,390.87,388.77,389.0,26900.0,384.4184,384.4184,382.3531,382.5793,26900.0
2022-12-29 13:30:00,389.0,389.23,388.05,388.84,15012.0,382.5793,382.8055,381.6449,382.4219,15012.0
2022-12-29 14:00:00,389.12,390.0,388.78,388.78,16405.0,382.6973,383.5628,382.3629,382.3629,16405.0
2022-12-29 14:30:00,388.73,389.13,388.14,388.22,9342.0,382.3137,382.7071,381.7335,381.8121,9342.0
2022-12-29 15:00:00,388.39,390.13,388.28,389.92,25518.0,381.9793,383.6906,381.8711,383.4841,25518.0
2022-12-29 15:30:00,389.92,391.95,389.91,390.75,119844.0,383.4841,385.4806,383.4742,384.3004,119844.0
2022-12-30 09:30:00,386.01,387.79,382.68,385.72,30154.0,379.6386,381.3892,376.3636,379.3534,30154.0
2022-12-30 10:00:00,385.92,386.16,383.6,384.53,30010.0,379.5501,379.7861,377.2684,378.183,30010.0
2022-12-30 10:30:00,384.52,385.97,383.91,384.67,17432.0,378.1732,379.5993,377.5733,378.3207,17432.0
2022-12-30 11:00:00,384.55,385.79,384.06,384.8,16546.0,378.2027,379.4222,377.7208,378.4486,16546.0
2022-12-30 11:30:00,384.69,387.9,384.51,387.7,15046.0,378.3404,381.4974,378.1634,381.3007,15046.0
2022-12-30 12:00:00,387.63,387.99,386.59,387.05,10509.0,381.2319,381.5859,380.209,380.6614,10509.0
2022-12-30 12:30:00,387.45,388.16,386.65,387.31,13952.0,381.0548,381.7531,380.268,380.9172,13952.0
2022-12-30 13:00:00,387.91,388.07,385.33,385.78,14541.0,381.5073,381.6646,378.9698,379.4124,14541.0
2022-12-30 13:30:00,385.98,386.94,385.79,385.92,34403.0,379.6091,380.5533,379.4222,379.5501,34403.0
2022-12-30 14:00:00,385.79,385.87,383.22,383.77,46018.0,379.4222,379.5009,376.8947,377.4356,46018.0
2022-12-30 14:30:00,383.75,384.96,383.75,384.92,18303.0,377.4159,378.6059,377.4159,378.5666,18303.0
2022-12-30 15:00:00,384.78,387.32,384.78,386.44,25905.0,378.4289,380.927,378.4289,380.0615,25905.0
2022-12-30 15:30:00,386.43,389.44,386.12,389.17,93086.0,380.0517,383.012,379.7468,382.7465,93086.0
2023-01-03 09:30:00,396.7,404.45,393.91,394.14,178254.0,390.1522,397.7742,387.4082,387.6344,178254.0
2023-01-03 10:00:00,394.0,394.53,388.64,389.93,47901.0,387.4967,388.018,382.2252,383.4939,47901.0
2023-01-03 10:30:00,389.2,391.61,388.3,391.25,40322.0,382.776,385.1462,381.8908,384.7921,40322.0
2023-01-03 11:00:00,391.33,391.47,387.27,388.72,39151.0,384.8708,385.0085,380.8778,382.3039,39151.0
2023-01-03 11:30:00,387.8,388.07,385.22,386.06,29497.0,381.3991,381.6646,378.8617,379.6878,29497.0
2023-01-03 12:00:00,386.06,389.25,385.91,388.42,75968.0,379.6878,382.8251,379.5403,382.0088,75968.0
2023-01-03 12:30:00,388.5,390.18,387.92,389.52,30198.0,382.0875,383.7398,381.5171,383.0907,30198.0
2023-01-03 13:00:00,389.48,390.08,387.53,389.98,53015.0,383.0513,383.6414,381.1335,383.5431,53015.0
2023-01-03 13:30:00,389.71,390.07,388.41,389.74,24788.0,383.2775,383.6316,381.999,383.307,24788.0
2023-01-03 14:00:00,390.09,391.74,389.28,391.24,48310.0,383.6513,385.274,382.8546,384.7823,48310.0
2023-01-03 14:30:00,391.23,393.45,389.99,392.5,28806.0,384.7725,386.9558,383.5529,386.0215,28806.0
2023-01-03 15:00:00,392.59,394.28,392.19,392.85,33677.0,386.11,387.7721,385.7166,386.3657,33677.0
2023-01-03 15:30:00,392.99,393.52,391.1,391.18,104161.0,386.5034,387.0247,384.6446,384.7233,104161.0
2023-01-04 09:30:00,397.94,399.72,393.75,398.13,69653.0,391.3717,393.1223,387.2509,391.5586,69653.0
2023-01-04 10:00:00,397.75,399.08,389.52,390.72,47607.0,391.1848,392.4929,383.0907,384.2709,47607.0
2023-01-04 10:30:00,390.66,393.39,387.6,393.31,48823.0,384.2119,386.8968,381.2024,386.8181,48823.0
2023-01-04 11:00:00,393.55,394.95,392.83,393.64,29512.0,387.0542,388.4311,386.346,387.1427,29512.0
2023-01-04 11:30:00,393.88,397.43,393.8,396.69,48607.0,387.3787,390.8701,387.3,390.1423,48607.0
2023-01-04 12:00:00,396.51,396.67,394.13,394.99,25640.0,389.9653,390.1227,387.6246,388.4704,25640.0
2023-01-04 12:30:00,394.99,396.5,394.6,394.72,32513.0,388.4704,389.9555,388.0868,388.2048,32513.0
2023-01-04 13:00:00,394.7,395.35,393.33,395.01,29076.0,388.1852,388.8244,386.8378,388.4901,29076.0
2023-01-04 13:30:00,395.16,396.39,394.04,394.41,15531.0,388.6376,389.8473,387.5361,387.9,15531.0
2023-01-04 14:00:00,394.75,395.89,388.66,388.66,25259.0,388.2344,389.3555,382.2449,382.2449,25259.0
2023-01-04 14:30:00,388.5,392.24,388.28,392.1,21411.0,382.0875,385.7658,381.8711,385.6281,21411.0
2023-01-04 15:00:00,392.81,393.13,390.95,391.29,29539.0,386.3264,386.6411,384.4971,384.8315,29539.0
2023-01-04 15:30:00,391.17,391.8,388.12,391.68,88672.0,384.7134,385.333,381.7138,385.215,88672.0
2023-01-05 09:30:00,386.35,387.47,379.2,382.2,80603.0,379.973,381.0745,372.941,375.8915,80603.0
2023-01-05 10:00:00,382.02,384.96,380.54,381.53,24339.0,375.7145,378.6059,374.2589,375.2326,24339.0
2023-01-05 10:30:00,381.53,381.78,379.0,379.25,47086.0,375.2326,375.4784,372.7443,372.9902,47086.0
2023-01-05 11:00:00,379.0,382.1,378.83,379.69,49544.0,372.7443,375.7931,372.5771,373.4229,49544.0
2023-01-05 11:30:00,379.5,380.0,377.08,377.19,25476.0,373.2361,373.7278,370.856,370.9642,25476.0
2023-01-05 12:00:00,377.13,378.83,376.47,377.75,29019.0,370.9052,372.5771,370.2561,371.5149,29019.0
2023-01-05 12:30:00,377.51,378.77,376.31,376.62,38463.0,371.2789,372.5181,370.0987,370.4036,38463.0
2023-01-05 13:00:00,376.49,378.8,375.68,378.39,25565.0,370.2757,372.5476,369.4791,372.1444,25565.0
2023-01-05 13:30:00,378.48,380.0,378.12,379.14,50115.0,372.2329,373.7278,371.8788,372.882,50115.0
2023-01-05 14:00:00,379.13,379.29,378.14,378.57,23771.0,372.8722,373.0295,371.8985,372.3214,23771.0
2023-01-05 14:30:00,378.52,380.72,378.5,379.38,30613.0,372.2722,374.4359,372.2526,373.118,30613.0
2023-01-05 15:00:00,378.95,379.13,375.63,376.07,43165.0,372.6951,372.8722,369.4299,369.8627,43165.0
2023-01-05 15:30:00,375.97,376.52,375.0,375.66,104652.0,369.7643,370.3053,368.8103,369.4594,104652.0
2023-01-06 09:30:00,379.53,380.24,370.62,372.68,129971.0,373.2656,373.9639,364.5026,366.5286,129971.0
2023-01-06 10:00:00,372.81,380.6,372.81,379.16,60011.0,366.6565,374.3179,366.6565,372.9017,60011.0
2023-01-06 10:30:00,379.33,384.06,379.33,383.74,37897.0,373.0689,377.7208,373.0689,377.4061,37897.0
2023-01-06 11:00:00,383.69,383.94,381.28,382.29,43129.0,377.3569,377.6028,374.9867,375.98,43129.0
2023-01-06 11:30:00,382.19,385.0,381.65,384.16,21350.0,375.8817,378.6453,375.3506,377.8191,21350.0
2023-01-06 12:00:00,384.17,384.46,382.63,382.92,16332.0,377.829,378.1142,376.3144,376.5996,16332.0
2023-01-06 12:30:00,383.21,383.4,382.07,382.6,16580.0,376.8848,377.0717,375.7636,376.2849,16580.0
2023-01-06 13:00:00,383.02,384.94,383.02,384.94,16337.0,376.698,378.5863,376.698,378.5863,16337.0
2023-01-06 13:30:00,384.82,387.01,384.82,386.0,18770.0,378.4683,380.6221,378.4683,379.6288,18770.0
2023-01-06 14:00:00,386.1,388.13,386.04,387.28,25923.0,379.7271,381.7236,379.6681,380.8876,25923.0
2023-01-06 14:30:00,387.43,387.95,386.73,387.48,47796.0,381.0352,381.5466,380.3467,381.0843,47796.0
2023-01-06 15:00:00,387.45,389.34,387.43,387.77,58415.0,381.0548,382.9136,381.0352,381.3696,58415.0
2023-01-06 15:30:00,387.93,389.12,386.01,386.44,93652.0,381.5269,382.6973,379.6386,380.0615,93652.0
2023-01-09 09:30:00,391.1,400.49,388.16,400.49,70136.0,385.4035,394.6567,382.5063,394.6567,70136.0
2023-01-09 10:00:00,400.74,401.26,396.07,397.68,59758.0,394.9031,395.4155,390.3011,391.8877,59758.0
2023-01-09 10:30:00,398.08,399.49,397.69,397.9,67093.0,392.2818,393.6713,391.8975,392.1045,67093.0
2023-01-09 11:00:00,397.99,401.74,397.97,401.1,38442.0,392.1931,395.8885,392.1734,395.2578,38442.0
2023-01-09 11:30:00,401.17,401.81,399.69,401.37,42139.0,395.3268,395.9575,393.8684,395.5239,42139.0
2023-01-09 12:00:00,401.44,402.4,400.52,402.36,23055.0,395.5929,396.5389,394.6863,396.4995,23055.0
2023-01-09 12:30:00,402.52,402.64,400.31,401.71,21474.0,396.6572,396.7754,394.4793,395.859,21474.0
2023-01-09 13:00:00,401.66,402.07,399.56,399.77,32766.0,395.8097,396.2137,393.7403,393.9472,32766.0
2023-01-09 13:30:00,399.62,399.62,395.53,397.19,36863.0,393.7994,393.7994,389.769,391.4048,36863.0
2023-01-09 14:00:00,397.27,399.17,396.76,399.06,25253.0,391.4836,393.356,390.9811,393.2476,25253.0
2023-01-09 14:30:00,398.92,399.06,395.96,395.97,28958.0,393.1096,393.2476,390.1927,390.2026,28958.0
2023-01-09 15:00:00,395.77,396.59,395.02,395.63,38938.0,390.0055,390.8135,389.2664,389.8675,38938.0
2023-01-09 15:30:00,395.75,395.75,394.05,395.39,103766.0,389.9858,389.9858,388.3105,389.631,103766.0
2023-01-10 09:30:00,387.58,394.96,386.76,393.22,56144.0,381.9348,389.2073,381.1267,387.4926,56144.0
2023-01-10 10:00:00,392.89,394.36,389.71,390.59,45856.0,387.1674,388.616,384.0337,384.9009,45856.0
2023-01-10 10:30:00,390.59,390.59,386.23,388.76,74625.0,384.9009,384.9009,380.6044,383.0976,74625.0
2023-01-10 11:00:00,388.57,389.01,387.62,387.99,25056.0,382.9103,383.3439,381.9742,382.3388,25056.0
2023-01-10 11:30:00,388.09,388.21,385.65,386.22,37462.0,382.4373,382.5556,380.0329,380.5946,37462.0
2023-01-10 12:00:00,386.19,388.18,385.53,387.78,42447.0,380.565,382.526,379.9146,382.1319,42447.0
2023-01-10 12:30:00,387.78,388.67,387.2,387.37,39557.0,382.1319,383.0089,381.5603,381.7278,39557.0
2023-01-10 13:00:00,387.52,389.38,387.39,389.18,15941.0,381.8756,383.7085,381.7475,383.5115,15941.0
2023-01-10 13:30:00,389.03,390.18,388.77,389.88,13622.0,383.3636,384.4969,383.1074,384.2013,13622.0
2023-01-10 14:00:00,390.06,391.34,389.84,391.33,11435.0,384.3786,385.64,384.1618,385.6301,11435.0
2023-01-10 14:30:00,391.31,391.43,389.11,389.25,23431.0,385.6104,385.7287,383.4425,383.5804,23431.0
2023-01-10 15:00:00,389.41,389.45,388.15,388.77,17303.0,383.7381,383.7775,382.4965,383.1074,17303.0
2023-01-10 15:30:00,388.73,389.09,387.32,388.7,114110.0,383.068,383.4228,381.6786,383.0385,114110.0
2023-01-11 09:30:00,388.28,390.04,384.29,388.06,59229.0,382.6246,384.3589,378.6927,382.4078,59229.0
2023-01-11 10:00:00,388.19,393.12,387.8,393.01,61884.0,382.5359,387.3941,382.1516,387.2857,61884.0
2023-01-11 10:30:00,393.0,393.08,388.32,389.66,57299.0,387.2758,387.3547,382.664,383.9845,57299.0
2023-01-11 11:00:00,389.81,393.68,389.8,393.29,53372.0,384.1323,387.9459,384.1224,387.5616,53372.0
2023-01-11 11:30:00,393.44,394.01,392.91,393.5,20963.0,387.7094,388.2711,387.1871,387.7685,20963.0
2023-01-11 12:00:00,393.72,395.0,393.1,394.69,23063.0,387.9853,389.2467,387.3744,388.9412,23063.0
2023-01-11 12:30:00,394.69,394.71,393.19,394.11,30776.0,388.9412,388.9609,387.4631,388.3697,30776.0
2023-01-11 13:00:00,394.22,395.05,393.26,394.4,29674.0,388.4781,389.296,387.532,388.6554,29674.0
2023-01-11 13:30:00,394.27,395.62,393.17,393.36,21187.0,388.5273,389.8577,387.4433,387.6306,21187.0
2023-01-11 14:00:00,393.38,394.19,392.45,393.05,20326.0,387.6503,388.4485,386.7338,387.3251,20326.0
2023-01-11 14:30:00,393.15,395.04,392.86,394.24,28498.0,387.4236,389.2861,387.1379,388.4978,28498.0
2023-01-11 15:00:00,394.27,395.17,393.86,394.27,23422.0,388.5273,389.4142,388.1233,388.5273,23422.0
2023-01-11 15:30:00,394.33,395.83,393.58,395.2,126886.0,388.5864,390.0646,387.8474,389.4438,126886.0
2023-01-12 09:30:00,398.27,398.27,386.03,387.75,66669.0,392.4691,392.4691,380.4073,382.1023,66669.0
2023-01-12 10:00:00,387.58,393.12,386.51,391.98,44374.0,381.9348,387.3941,380.8804,386.2707,44374.0
2023-01-12 10:30:00,391.5,393.36,388.77,392.01,30482.0,385.7977,387.6306,383.1074,386.3002,30482.0
2023-01-12 11:00:00,390.98,393.12,389.93,391.67,19878.0,385.2852,387.3941,384.2505,385.9652,19878.0
2023-01-12 11:30:00,391.88,394.0,390.48,394.0,18591.0,386.1721,388.2613,384.7925,388.2613,18591.0
2023-01-12 12:00:00,393.81,396.6,393.51,396.54,25527.0,388.074,390.8234,387.7784,390.7643,25527.0
2023-01-12 12:30:00,396.62,396.9,395.57,395.57,41606.0,390.8431,391.119,389.8084,389.8084,41606.0
2023-01-12 13:00:00,395.52,396.84,393.0,393.08,22170.0,389.7591,391.0599,387.2758,387.3547,22170.0
2023-01-12 13:30:00,392.9,397.41,392.19,397.0,17353.0,387.1773,391.6216,386.4776,391.2176,17353.0
2023-01-12 14:00:00,397.06,397.17,395.87,396.12,35962.0,391.2767,391.3851,390.104,390.3504,35962.0
2023-01-12 14:30:00,395.86,397.98,395.44,397.32,29021.0,390.0942,392.1833,389.6803,391.5329,29021.0
2023-01-12 15:00:00,397.24,397.49,395.58,396.84,36040.0,391.4541,391.7004,389.8182,391.0599,36040.0
2023-01-12 15:30:00,396.84,397.79,395.44,396.69,119654.0,391.0599,391.9961,389.6803,390.9121,119654.0
2023-01-13 09:30:00,390.49,394.44,387.72,387.72,89950.0,384.8024,388.6948,382.0727,382.0727,89950.0
2023-01-13 10:00:00,387.49,392.9,387.22,392.58,49975.0,381.8461,387.1773,381.58,386.8619,49975.0
2023-01-13 10:30:00,392.58,392.78,389.91,391.6,34019.0,386.8619,387.059,384.2308,385.8962,34019.0
2023-01-13 11:00:00,391.68,391.9,388.92,390.83,68920.0,385.975,386.1918,383.2552,385.1374,68920.0
2023-01-13 11:30:00,390.95,390.95,386.46,387.6,41550.0,385.2557,385.2557,380.8311,381.9545,41550.0
2023-01-13 12:00:00,387.6,391.25,387.6,390.19,45682.0,381.9545,385.5513,381.9545,384.5068,45682.0
2023-01-13 12:30:00,390.38,391.75,389.6,391.06,43522.0,384.694,386.044,383.9253,385.3641,43522.0
2023-01-13 13:00:00,391.01,391.84,390.04,390.96,26275.0,385.3148,386.1327,384.3589,385.2655,26275.0
2023-01-13 13:30:00,391.13,393.96,390.87,393.15,36682.0,385.4331,388.2218,385.1768,387.4236,36682.0
2023-01-13 14:00:00,393.43,393.48,391.82,392.25,18861.0,387.6996,387.7488,386.113,386.5367,18861.0
2023-01-13 14:30:00,392.27,393.16,391.61,392.54,27326.0,386.5565,387.4335,385.9061,386.8225,27326.0
2023-01-13 15:00:00,392.58,392.64,391.46,392.6,32355.0,386.8619,386.9211,385.7583,386.8816,32355.0
2023-01-13 15:30:00,392.69,394.63,392.47,393.16,138482.0,386.9703,388.8821,386.7535,387.4335,138482.0
2023-01-17 09:30:00,392.0,392.48,386.75,390.11,71333.0,386.2904,386.7634,381.1169,384.4279,71333.0
2023-01-17 10:00:00,390.11,395.29,390.11,393.85,63031.0,384.4279,389.5325,384.4279,388.1134,63031.0
2023-01-17 10:30:00,393.94,393.97,389.04,389.13,41463.0,388.2021,388.2317,383.3735,383.4622,41463.0
2023-01-17 11:00:00,389.13,389.53,386.99,388.88,82817.0,383.4622,383.8564,381.3534,383.2158,82817.0
2023-01-17 11:30:00,389.13,392.23,388.88,392.23,19324.0,383.4622,386.517,383.2158,386.517,19324.0
2023-01-17 12:00:00,392.0,392.21,389.65,390.08,33098.0,386.2904,386.4973,383.9746,384.3984,33098.0
2023-01-17 12:30:00,389.99,392.12,389.99,390.82,48544.0,384.3097,386.4086,384.3097,385.1276,48544.0
2023-01-17 13:00:00,390.79,391.64,390.46,390.74,32627.0,385.098,385.9356,384.7728,385.0487,32627.0
2023-01-17 13:30:00,390.68,393.36,390.56,392.74,29928.0,384.9896,387.6306,384.8714,387.0196,29928.0
2023-01-17 14:00:00,392.54,392.73,390.91,391.13,35104.0,386.8225,387.0098,385.2163,385.4331,35104.0
2023-01-17 14:30:00,391.06,392.11,390.13,390.15,37173.0,385.3641,386.3988,384.4476,384.4673,37173.0
2023-01-17 15:00:00,390.35,391.16,390.14,390.43,23489.0,384.6644,385.4626,384.4575,384.7433,23489.0
2023-01-17 15:30:00,390.43,391.05,388.41,390.19,127444.0,384.7433,385.3542,382.7527,384.5068,127444.0
2023-01-18 09:30:00,392.1,398.8,391.32,398.25,170437.0,386.3889,392.9913,385.6203,392.4494,170437.0
2023-01-18 10:00:00,398.48,401.32,397.55,399.38,77165.0,392.676,395.4746,391.7595,393.5629,77165.0
2023-01-18 10:30:00,399.66,399.88,396.59,397.88,123495.0,393.8388,394.0556,390.8135,392.0847,123495.0
2023-01-18 11:00:00,397.83,398.0,393.01,393.18,85684.0,392.0355,392.203,387.2857,387.4532,85684.0
2023-01-18 11:30:00,392.93,393.62,390.32,391.23,85336.0,387.2068,387.8868,384.6349,385.5316,85336.0
2023-01-18 12:00:00,391.4,392.08,389.26,389.72,42362.0,385.6991,386.3692,383.5903,384.0436,42362.0
2023-01-18 12:30:00,389.72,390.71,388.7,388.73,43013.0,384.0436,385.0192,383.0385,383.068,43013.0
2023-01-18 13:00:00,388.73,389.35,387.82,389.0,35615.0,383.068,383.679,382.1713,383.3341,35615.0
2023-01-18 13:30:00,388.94,391.03,388.34,389.64,31815.0,383.275,385.3345,382.6837,383.9648,31815.0
2023-01-18 14:00:00,389.8,390.61,388.5,390.44,31626.0,384.1224,384.9206,382.8414,384.7531,31626.0
2023-01-18 14:30:00,390.38,390.6,387.94,387.98,30366.0,384.694,384.9108,382.2895,382.3289,30366.0
2023-01-18 15:00:00,387.95,388.71,387.59,388.05,16064.0,382.2994,383.0483,381.9446,382.3979,16064.0
2023-01-18 15:30:00,387.87,387.94,385.64,386.18,100764.0,382.2205,382.2895,380.023,380.5552,100764.0
2023-01-19 09:30:00,383.32,388.97,383.01,387.11,56280.0,377.7368,383.3045,377.4313,381.4716,56280.0
2023-01-19 10:00:00,386.88,388.81,385.64,386.7,34764.0,381.245,383.1469,380.023,381.0676,34764.0
2023-01-19 10:30:00,386.45,386.93,381.73,381.92,26547.0,380.8212,381.2942,376.17,376.3572,26547.0
2023-01-19 11:00:00,381.88,382.35,380.53,381.03,24737.0,376.3178,376.7809,374.9875,375.4802,24737.0
2023-01-19 11:30:00,381.03,381.72,378.94,379.4,44978.0,375.4802,376.1601,373.4206,373.8739,44978.0
2023-01-19 12:00:00,379.52,382.29,379.44,381.18,21339.0,373.9922,376.7218,373.9133,375.628,21339.0
2023-01-19 12:30:00,381.15,381.23,379.62,380.64,12213.0,375.5984,375.6773,374.0907,375.0958,12213.0
2023-01-19 13:00:00,380.94,382.12,379.94,380.95,24899.0,375.3915,376.5543,374.406,375.4013,24899.0
2023-01-19 13:30:00,381.23,382.9,381.17,382.02,40835.0,375.6773,377.3229,375.6181,376.4557,40835.0
2023-01-19 14:00:00,382.0,383.17,381.15,382.87,24265.0,376.436,377.589,375.5984,377.2934,24265.0
2023-01-19 14:30:00,382.81,383.15,381.6,382.15,20604.0,377.2342,377.5693,376.0419,376.5839,20604.0
2023-01-19 15:00:00,381.75,382.41,381.07,382.01,27365.0,376.1897,376.8401,375.5196,376.4459,27365.0
2023-01-19 15:30:00,381.91,381.97,378.22,378.6,79909.0,376.3474,376.4065,372.7111,373.0856,79909.0
2023-01-20 09:30:00,382.91,387.79,382.55,384.85,192253.0,377.3328,382.1417,376.978,379.2445,192253.0
2023-01-20 10:00:00,384.58,388.25,383.83,388.22,56814.0,378.9785,382.595,378.2394,382.5654,56814.0
2023-01-20 10:30:00,388.25,388.55,386.71,387.21,51190.0,382.595,382.8906,381.0774,381.5702,51190.0
2023-01-20 11:00:00,387.61,390.27,387.6,390.27,49896.0,381.9643,384.5856,381.9545,384.5856,49896.0
2023-01-20 11:30:00,390.27,391.86,389.48,390.62,50137.0,384.5856,386.1524,383.8071,384.9305,50137.0
2023-01-20 12:00:00,390.62,391.88,389.85,391.85,36335.0,384.9305,386.1721,384.1717,386.1426,36335.0
2023-01-20 12:30:00,391.73,392.0,390.86,390.9,24281.0,386.0243,386.2904,385.167,385.2064,24281.0
2023-01-20 13:00:00,390.93,391.31,388.82,390.33,39608.0,385.236,385.6104,383.1567,384.6447,39608.0
2023-01-20 13:30:00,390.4,394.89,390.4,394.82,41249.0,384.7137,389.1383,384.7137,389.0693,41249.0
2023-01-20 14:00:00,394.73,396.06,394.04,395.53,48715.0,388.9806,390.2913,388.3007,389.769,48715.0
2023-01-20 14:30:00,395.69,397.34,395.4,397.25,75788.0,389.9266,391.5526,389.6409,391.4639,75788.0
2023-01-20 15:00:00,397.23,400.31,397.23,398.02,66152.0,391.4442,394.4793,391.4442,392.2227,66152.0
2023-01-20 15:30:00,398.23,399.74,397.68,397.98,154090.0,392.4296,393.9177,391.8877,392.1833,154090.0
2023-01-23 09:30:00,400.73,406.55,399.12,403.5,129463.0,394.8932,400.6285,393.3067,397.6229,129463.0
2023-01-23 10:00:00,403.3,405.43,401.37,405.43,89625.0,397.4258,399.5248,395.5239,399.5248,89625.0
2023-01-23 10:30:00,405.47,406.33,403.83,405.44,84198.0,399.5642,400.4117,397.9481,399.5346,84198.0
2023-01-23 11:00:00,405.79,410.14,405.66,407.91,88251.0,399.8795,404.1662,399.7514,401.9687,88251.0
2023-01-23 11:30:00,408.09,409.86,407.18,408.77,124417.0,402.146,403.8902,401.2493,402.8161,124417.0
2023-01-23 12:00:00,408.88,408.97,405.25,406.32,60692.0,402.9245,403.0132,399.3474,400.4018,60692.0
2023-01-23 12:30:00,406.24,406.4,404.7,405.27,66648.0,400.323,400.4806,398.8054,399.3671,66648.0
2023-01-23 13:00:00,405.19,406.76,404.63,405.89,62779.0,399.2883,400.8354,398.7364,399.9781,62779.0
2023-01-23 13:30:00,405.98,408.41,405.97,407.25,107798.0,400.0668,402.4614,400.0569,401.3183,107798.0
2023-01-23 14:00:00,407.18,410.51,406.32,409.17,127143.0,401.2493,404.5308,400.4018,403.2103,127143.0
2023-01-23 14:30:00,409.43,409.79,407.08,408.25,44947.0,403.4665,403.8213,401.1507,402.3037,44947.0
2023-01-23 15:00:00,408.28,409.82,407.39,407.91,86750.0,402.3333,403.8508,401.4562,401.9687,86750.0
2023-01-23 15:30:00,407.96,410.21,406.93,410.09,201162.0,402.0179,404.2352,401.0029,404.1169,201162.0
2023-01-24 09:30:00,410.0,410.0,401.58,402.21,79847.0,404.0282,404.0282,395.7309,396.3517,79847.0
2023-01-24 10:00:00,401.63,405.12,400.96,402.65,54615.0,395.7801,399.2193,395.1199,396.7853,54615.0
2023-01-24 10:30:00,402.63,404.92,400.31,403.9,56103.0,396.7656,399.0222,394.4793,398.0171,56103.0
2023-01-24 11:00:00,403.78,405.08,402.8,404.32,58029.0,397.8988,399.1799,396.9331,398.4309,58029.0
2023-01-24 11:30:00,404.09,404.16,402.55,403.16,22624.0,398.2043,398.2733,396.6867,397.2878,22624.0
2023-01-24 12:00:00,403.14,405.12,402.0,404.0,38767.0,397.2681,399.2193,396.1447,398.1156,38767.0
2023-01-24 12:30:00,403.53,403.53,401.0,401.74,13257.0,397.6524,397.6524,395.1593,395.8885,13257.0
2023-01-24 13:00:00,401.61,402.55,400.64,402.47,17062.0,395.7604,396.6867,394.8045,396.6079,17062.0
2023-01-24 13:30:00,402.43,403.63,402.19,402.78,17510.0,396.5685,397.751,396.332,396.9134,17510.0
2023-01-24 14:00:00,402.71,402.84,401.31,402.45,41506.0,396.8444,396.9725,395.4648,396.5882,41506.0
2023-01-24 14:30:00,402.48,404.22,402.16,402.82,37709.0,396.6177,398.3324,396.3024,396.9528,37709.0
2023-01-24 15:00:00,402.79,402.79,401.38,402.0,29245.0,396.9232,396.9232,395.5338,396.1447,29245.0
2023-01-24 15:30:00,401.92,402.21,398.74,401.56,169722.0,396.0659,396.3517,392.9322,395.7111,169722.0
2023-01-25 09:30:00,394.3,394.3,385.73,385.81,77812.0,388.5569,388.5569,380.1117,380.1905,77812.0
2023-01-25 10:00:00,385.6,389.85,385.49,389.11,40474.0,379.9836,384.1717,379.8752,383.4425,40474.0
2023-01-25 10:30:00,388.93,390.2,386.96,389.37,74935.0,383.2651,384.5166,381.3238,383.6987,74935.0
2023-01-25 11:00:00,389.05,394.82,389.0,393.52,27388.0,383.3834,389.0693,383.3341,387.7882,27388.0
2023-01-25 11:30:00,393.63,396.95,393.41,395.83,20136.0,387.8966,391.1683,387.6798,390.0646,20136.0
2023-01-25 12:00:00,395.89,397.0,395.17,396.09,39598.0,390.1237,391.2176,389.4142,390.3208,39598.0
2023-01-25 12:30:00,396.06,397.91,395.38,397.65,25473.0,390.2913,392.1143,389.6212,391.8581,25473.0
2023-01-25 13:00:00,397.65,400.25,397.5,400.15,18403.0,391.8581,394.4202,391.7103,394.3217,18403.0
2023-01-25 13:30:00,399.82,400.66,398.9,399.41,38252.0,393.9965,394.8243,393.0899,393.5925,38252.0
2023-01-25 14:00:00,399.72,402.26,398.55,401.25,28860.0,393.8979,396.4009,392.745,395.4057,28860.0
2023-01-25 14:30:00,401.23,402.85,399.68,402.09,34398.0,395.3859,396.9824,393.8585,396.2334,34398.0
2023-01-25 15:00:00,402.21,403.95,401.87,402.83,44903.0,396.3517,398.0663,396.0166,396.9626,44903.0
2023-01-25 15:30:00,402.72,403.3,400.62,401.9,112047.0,396.8542,397.4258,394.7848,396.0462,112047.0
2023-01-26 09:30:00,409.51,411.78,406.6,407.59,136101.0,403.5453,405.7823,400.6777,401.6533,136101.0
2023-01-26 10:00:00,407.64,409.33,406.15,408.12,22491.0,401.7026,403.368,400.2343,402.1756,22491.0
2023-01-26 10:30:00,407.88,408.81,402.51,403.21,29552.0,401.9391,402.8555,396.6473,397.3371,29552.0
2023-01-26 11:00:00,402.66,404.44,402.08,403.29,19271.0,396.7951,398.5492,396.2236,397.4159,19271.0
2023-01-26 11:30:00,403.38,406.26,402.29,405.79,39501.0,397.5046,400.3427,396.4305,399.8795,39501.0
2023-01-26 12:00:00,405.79,407.59,405.74,406.7,19505.0,399.8795,401.6533,399.8303,400.7763,19505.0
2023-01-26 12:30:00,406.8,407.2,406.08,406.24,19968.0,400.8748,401.269,400.1653,400.323,19968.0
2023-01-26 13:00:00,406.4,406.92,404.77,406.37,12902.0,400.4806,400.9931,398.8744,400.4511,12902.0
2023-01-26 13:30:00,406.54,408.87,406.49,407.43,34837.0,400.6186,402.9147,400.5693,401.4956,34837.0
2023-01-26 14:00:00,407.41,409.81,407.03,409.75,52124.0,401.4759,403.841,401.1015,403.7819,52124.0
2023-01-26 14:30:00,409.57,411.08,409.41,410.73,41605.0,403.6045,405.0925,403.4468,404.7476,41605.0
2023-01-26 15:00:00,410.71,413.22,410.4,413.02,68980.0,404.7279,407.2013,404.4224,407.0042,68980.0
2023-01-26 15:30:00,412.88,413.17,411.51,412.49,159770.0,406.8663,407.152,405.5162,406.4819,159770.0
2023-01-27 09:30:00,407.86,413.09,407.27,412.72,49716.0,401.9194,407.0732,401.338,406.7086,49716.0
2023-01-27 10:00:00,413.18,416.57,412.0,416.22,26695.0,407.1619,410.5025,405.9991,410.1576,26695.0
2023-01-27 10:30:00,416.72,417.88,414.64,415.81,41278.0,410.6503,411.7934,408.6006,409.7536,41278.0
2023-01-27 11:00:00,415.81,418.0,413.78,417.98,28728.0,409.7536,411.9117,407.7532,411.892,28728.0
2023-01-27 11:30:00,417.99,419.74,417.2,419.49,27103.0,411.9018,413.6263,411.1233,413.38,27103.0
2023-01-27 12:00:00,419.6,420.93,418.52,419.88,41476.0,413.4884,414.799,412.4241,413.7643,41476.0
2023-01-27 12:30:00,419.82,423.97,419.77,423.33,74065.0,413.7052,417.7947,413.6559,417.1641,74065.0
2023-01-27 13:00:00,423.35,424.45,421.91,424.45,54612.0,417.1838,418.2677,415.7647,418.2677,54612.0
2023-01-27 13:30:00,424.31,425.67,424.26,425.53,86922.0,418.1298,419.47,418.0805,419.332,86922.0
2023-01-27 14:00:00,425.61,426.65,425.31,426.15,49220.0,419.4108,420.4357,419.1152,419.943,49220.0
2023-01-27 14:30:00,426.28,427.66,426.25,427.11,66628.0,420.0711,421.431,420.0415,420.889,66628.0
2023-01-27 15:00:00,427.18,428.7,427.18,427.63,71766.0,420.958,422.4558,420.958,421.4014,71766.0
2023-01-27 15:30:00,427.53,428.19,422.32,422.54,244952.0,421.3029,421.9533,416.1688,416.3856,244952.0
2023-01-30 09:30:00,416.14,419.5,415.05,417.59,130153.0,410.0788,413.3898,409.0047,411.5077,130153.0
2023-01-30 10:00:00,417.61,420.53,415.26,415.97,85978.0,411.5274,414.4048,409.2116,409.9113,85978.0
2023-01-30 10:30:00,416.03,416.03,412.24,415.7,37253.0,409.9704,409.9704,406.2356,409.6452,37253.0
2023-01-30 11:00:00,415.5,418.63,415.16,418.63,28432.0,409.4481,412.5325,409.1131,412.5325,28432.0
2023-01-30 11:30:00,418.56,419.12,415.8,417.77,23628.0,412.4635,413.0154,409.7437,411.685,23628.0
2023-01-30 12:00:00,417.77,418.19,416.36,417.99,28406.0,411.685,412.0989,410.2956,411.9018,28406.0
2023-01-30 12:30:00,417.99,418.19,416.11,417.2,23807.0,411.9018,412.0989,410.0492,411.1233,23807.0
2023-01-30 13:00:00,416.95,418.41,416.2,417.47,18635.0,410.877,412.3157,410.1379,411.3894,18635.0
2023-01-30 13:30:00,417.3,417.34,415.4,417.34,52970.0,411.2219,411.2613,409.3496,411.2613,52970.0
2023-01-30 14:00:00,417.25,418.55,416.69,417.99,49960.0,411.1726,412.4537,410.6208,411.9018,49960.0
2023-01-30 14:30:00,417.99,418.78,416.7,417.6,27911.0,411.9018,412.6803,410.6306,411.5175,27911.0
2023-01-30 15:00:00,417.78,418.5,416.17,417.73,38083.0,411.6949,412.4044,410.1083,411.6456,38083.0
2023-01-30 15:30:00,417.62,419.69,416.12,416.45,159798.0,411.5372,413.5771,410.0591,410.3843,159798.0
2023-01-31 09:30:00,418.35,419.17,415.71,416.79,96771.0,412.2566,413.0646,409.655,410.7193,96771.0
2023-01-31 10:00:00,416.98,418.23,415.1,418.08,29673.0,410.9065,412.1383,409.0539,411.9905,29673.0
2023-01-31 10:30:00,418.09,418.84,416.89,418.59,34330.0,412.0004,412.7395,410.8179,412.4931,34330.0
2023-01-31 11:00:00,418.59,419.64,417.53,418.36,25428.0,412.4931,413.5278,411.4485,412.2664,25428.0
2023-01-31 11:30:00,418.65,421.55,418.42,420.96,28403.0,412.5522,415.41,412.3256,414.8286,28403.0
2023-01-31 12:00:00,420.85,421.84,418.7,421.6,20015.0,414.7202,415.6958,412.6015,415.4593,20015.0
2023-01-31 12:30:00,421.46,421.56,419.26,419.43,26347.0,415.3213,415.4198,413.1533,413.3209,26347.0
2023-01-31 13:00:00,419.51,419.91,417.85,418.68,18475.0,413.3997,413.7939,411.7639,412.5818,18475.0
2023-01-31 13:30:00,418.68,420.0,418.0,419.87,14319.0,412.5818,413.8826,411.9117,413.7545,14319.0
2023-01-31 14:00:00,419.89,420.14,418.97,419.56,17226.0,413.7742,414.0205,412.8676,413.449,17226.0
2023-01-31 14:30:00,419.56,420.35,419.17,419.74,22911.0,413.449,414.2275,413.0646,413.6263,22911.0
2023-01-31 15:00:00,419.8,420.48,417.9,418.21,30957.0,413.6855,414.3556,411.8131,412.1186,30957.0
2023-01-31 15:30:00,418.29,422.92,418.28,422.89,116485.0,412.1975,416.76,412.1876,416.7305,116485.0
2023-02-01 09:30:00,420.35,423.12,419.0,420.99,71266.0,414.2275,416.9571,412.8971,414.8581,71266.0
2023-02-01 10:00:00,420.1,420.8,418.57,419.11,35285.0,413.9811,414.6709,412.4734,413.0055,35285.0
2023-02-01 10:30:00,419.62,419.91,416.55,417.68,29454.0,413.5081,413.7939,410.4828,411.5963,29454.0
2023-02-01 11:00:00,417.74,418.69,417.0,418.52,16344.0,411.6555,412.5916,410.9263,412.4241,16344.0
2023-02-01 11:30:00,418.5,418.79,416.0,416.99,23689.0,412.4044,412.6902,409.9408,410.9164,23689.0
2023-02-01 12:00:00,417.03,418.45,416.79,418.28,29900.0,410.9558,412.3551,410.7193,412.1876,29900.0
2023-02-01 12:30:00,418.2,419.84,417.6,419.19,18955.0,412.1088,413.7249,411.5175,413.0844,18955.0
2023-02-01 13:00:00,419.25,420.27,418.74,420.27,16856.0,413.1435,414.1486,412.6409,414.1486,16856.0
2023-02-01 13:30:00,420.7,423.4,420.52,422.14,27982.0,414.5724,417.233,414.395,415.9914,27982.0
2023-02-01 14:00:00,421.37,424.32,419.28,423.17,23910.0,415.2326,418.1396,413.173,417.0064,23910.0
2023-02-01 14:30:00,423.39,433.06,420.01,432.06,100596.0,417.2232,426.7523,413.8924,425.7669,100596.0
2023-02-01 15:00:00,432.45,437.96,432.4,435.28,95594.0,426.1512,431.581,426.1019,428.94,95594.0
2023-02-01 15:30:00,435.15,437.86,434.58,435.67,203100.0,428.8119,431.4824,428.2502,429.3243,203100.0
2023-02-02 09:30:00,444.24,450.44,442.09,445.78,138117.0,437.7695,443.8792,435.6508,439.2871,138117.0
2023-02-02 10:00:00,445.79,448.09,444.68,447.52,95241.0,439.2969,441.5634,438.2031,441.0017,95241.0
2023-02-02 10:30:00,447.65,452.93,447.63,452.29,85235.0,441.1298,446.3329,441.1101,445.7022,85235.0
2023-02-02 11:00:00,451.92,452.91,449.96,452.63,54909.0,445.3376,446.3132,443.4062,446.0373,54909.0
2023-02-02 11:30:00,452.39,453.9,450.35,450.53,53266.0,445.8008,447.2888,443.7905,443.9679,53266.0
2023-02-02 12:00:00,450.65,454.43,450.31,453.67,43525.0,444.0861,447.8111,443.7511,447.0621,43525.0
2023-02-02 12:30:00,454.06,455.11,452.91,454.28,46874.0,447.4465,448.4812,446.3132,447.6633,46874.0
2023-02-02 13:00:00,454.5,455.81,453.66,454.2,78506.0,447.8801,449.171,447.0523,447.5844,78506.0
2023-02-02 13:30:00,454.38,457.79,454.38,457.42,32693.0,447.7618,451.1221,447.7618,450.7575,32693.0
2023-02-02 14:00:00,457.49,457.94,450.9,451.12,41309.0,450.8265,451.2699,444.3325,444.5493,41309.0
2023-02-02 14:30:00,451.28,451.46,447.67,448.21,73248.0,444.707,444.8843,441.1495,441.6817,73248.0
2023-02-02 15:00:00,448.16,450.26,447.75,449.59,80662.0,441.6324,443.7018,441.2284,443.0416,80662.0
2023-02-02 15:30:00,449.82,452.62,448.25,452.48,140275.0,443.2682,446.0274,441.7211,445.8895,140275.0
2023-02-03 09:30:00,440.76,440.91,432.4,432.74,167384.0,434.3402,434.488,426.1019,426.437,167384.0
2023-02-03 10:00:00,432.01,435.6,427.46,433.63,93887.0,425.7176,429.2553,421.2339,427.314,93887.0
2023-02-03 10:30:00,434.09,436.6,433.12,434.28,43703.0,427.7673,430.2408,426.8115,427.9546,43703.0
2023-02-03 11:00:00,434.53,435.06,432.0,432.64,66139.0,428.2009,428.7232,425.7078,426.3385,66139.0
2023-02-03 11:30:00,433.23,435.3,430.77,430.84,35270.0,426.9199,428.9597,424.4957,424.5647,35270.0
2023-02-03 12:00:00,430.93,433.54,430.69,433.35,26491.0,424.6534,427.2253,424.4169,427.0381,26491.0
2023-02-03 12:30:00,433.35,434.19,428.56,428.74,27457.0,427.0381,427.8659,422.3179,422.4953,27457.0
2023-02-03 13:00:00,428.39,429.35,426.71,428.13,29744.0,422.1504,423.0964,420.4948,421.8941,29744.0
2023-02-03 13:30:00,427.69,428.01,423.74,425.53,55678.0,421.4605,421.7759,417.5681,419.332,55678.0
2023-02-03 14:00:00,425.31,425.6,423.56,424.8,36705.0,419.1152,419.401,417.3907,418.6126,36705.0
2023-02-03 14:30:00,424.38,425.65,422.59,423.23,32859.0,418.1988,419.4503,416.4348,417.0655,32859.0
2023-02-03 15:00:00,423.06,425.87,421.69,423.96,61227.0,416.898,419.6671,415.5479,417.7849,61227.0
2023-02-03 15:30:00,423.96,425.01,422.24,423.73,170022.0,417.7849,418.8196,416.0899,417.5582,170022.0
2023-02-06 09:30:00,417.65,418.0,412.7,414.54,180722.0,411.5668,411.9117,406.6889,408.5021,180722.0
2023-02-06 10:00:00,414.52,418.26,414.12,414.94,63733.0,408.4824,412.1679,408.0882,408.8963,63733.0
2023-02-06 10:30:00,414.62,417.25,413.9,416.53,43104.0,408.5809,411.1726,407.8714,410.4631,43104.0
2023-02-06 11:00:00,416.34,417.72,415.92,416.56,50846.0,410.2759,411.6358,409.862,410.4927,50846.0
2023-02-06 11:30:00,416.56,417.12,414.11,414.56,38541.0,410.4927,411.0445,408.0783,408.5218,38541.0
2023-02-06 12:00:00,414.52,416.49,413.85,416.23,19968.0,408.4824,410.4237,407.8221,410.1675,19968.0
2023-02-06 12:30:00,416.31,417.22,415.42,415.51,14797.0,410.2463,411.143,409.3693,409.458,14797.0
2023-02-06 13:00:00,415.33,415.53,414.0,414.37,14240.0,409.2806,409.4777,407.9699,408.3346,14240.0
2023-02-06 13:30:00,414.4,415.41,414.21,415.11,18860.0,408.3641,409.3594,408.1769,409.0638,18860.0
2023-02-06 14:00:00,415.38,417.68,415.36,416.22,19275.0,409.3298,411.5963,409.3101,410.1576,19275.0
2023-02-06 14:30:00,415.81,416.39,415.08,415.92,23896.0,409.7536,410.3251,409.0342,409.862,23896.0
2023-02-06 15:00:00,416.25,416.38,413.66,414.19,30365.0,410.1872,410.3153,407.6349,408.1572,30365.0
2023-02-06 15:30:00,413.9,415.32,413.4,415.01,110657.0,407.8714,409.2707,407.3787,408.9652,110657.0
2023-02-07 09:30:00,412.74,415.41,409.01,412.75,73382.0,406.7283,409.3594,403.0526,406.7382,73382.0
2023-02-07 10:00:00,412.75,415.53,412.48,414.58,51186.0,406.7382,409.4777,406.4721,408.5415,51186.0
2023-02-07 10:30:00,414.83,416.29,414.02,415.06,33250.0,408.7879,410.2266,407.9897,409.0145,33250.0
2023-02-07 11:00:00,415.18,416.92,415.12,416.66,31866.0,409.1328,410.8474,409.0736,410.5912,31866.0
2023-02-07 11:30:00,416.66,418.17,416.5,417.28,28536.0,410.5912,412.0792,410.4335,411.2022,28536.0
2023-02-07 12:00:00,417.08,417.93,416.47,417.04,19263.0,411.0051,411.8427,410.404,410.9657,19263.0
2023-02-07 12:30:00,417.25,425.78,416.97,424.64,51560.0,411.1726,419.5784,410.8967,418.455,51560.0
2023-02-07 13:00:00,424.6,425.2,417.52,417.85,29991.0,418.4156,419.0068,411.4387,411.7639,29991.0
2023-02-07 13:30:00,417.79,418.2,414.63,416.84,34117.0,411.7047,412.1088,408.5908,410.7686,34117.0
2023-02-07 14:00:00,416.88,422.09,416.65,421.16,58592.0,410.808,415.9421,410.5814,415.0257,58592.0
2023-02-07 14:30:00,421.11,424.74,420.94,424.28,34227.0,414.9764,418.5535,414.8089,418.1002,34227.0
2023-02-07 15:00:00,424.53,427.0,423.28,426.93,81913.0,418.3466,420.7806,417.1148,420.7116,81913.0
2023-02-07 15:30:00,426.97,429.88,425.63,427.67,162912.0,420.751,423.6187,419.4306,421.4408,162912.0
2023-02-08 09:30:00,426.65,430.28,424.87,427.95,64849.0,420.4357,424.0128,418.6816,421.7168,64849.0
2023-02-08 10:00:00,427.78,430.65,426.71,427.41,42986.0,421.5492,424.3774,420.4948,421.1846,42986.0
2023-02-08 10:30:00,427.27,427.65,424.9,426.16,31389.0,421.0467,421.4211,418.7112,419.9528,31389.0
2023-02-08 11:00:00,426.0,426.32,423.04,423.44,33664.0,419.7952,420.1105,416.8783,417.2725,33664.0
2023-02-08 11:30:00,423.55,424.55,422.54,424.55,22160.0,417.3809,418.3663,416.3856,418.3663,22160.0
2023-02-08 12:00:00,424.55,424.8,422.73,423.76,16116.0,418.3663,418.6126,416.5728,417.5878,16116.0
2023-02-08 12:30:00,423.92,424.33,421.47,423.14,11873.0,417.7455,418.1495,415.3311,416.9768,11873.0
2023-02-08 13:00:00,422.98,424.21,421.31,421.31,17166.0,416.8192,418.0312,415.1735,415.1735,17166.0
2023-02-08 13:30:00,421.1,421.69,420.17,420.4,10761.0,414.9665,415.5479,414.0501,414.2767,10761.0
2023-02-08 14:00:00,420.42,422.22,420.26,420.35,9197.0,414.2964,416.0702,414.1388,414.2275,9197.0
2023-02-08 14:30:00,420.58,420.61,418.69,419.79,12716.0,414.4541,414.4837,412.5916,413.6756,12716.0
2023-02-08 15:00:00,419.69,419.84,417.7,419.19,31386.0,413.5771,413.7249,411.6161,413.0844,31386.0
2023-02-08 15:30:00,419.2,422.1,418.57,421.75,126702.0,413.0942,415.952,412.4734,415.6071,126702.0
2023-02-09 09:30:00,429.91,431.59,426.29,430.73,54250.0,423.6482,425.3037,420.0809,424.4563,54250.0
2023-02-09 10:00:00,430.98,431.99,426.35,426.92,41035.0,424.7026,425.6979,420.1401,420.7018,41035.0
2023-02-09 10:30:00,426.99,427.89,426.2,427.41,21509.0,420.7707,421.6576,419.9923,421.1846,21509.0
2023-02-09 11:00:00,427.42,427.42,423.8,424.3,27228.0,421.1945,421.1945,417.6272,418.1199,27228.0
2023-02-09 11:30:00,424.23,425.4,423.5,425.4,25852.0,418.0509,419.2039,417.3316,419.2039,25852.0
2023-02-09 12:00:00,425.54,428.08,425.23,426.42,33336.0,419.3419,421.8449,419.0364,420.209,33336.0
2023-02-09 12:30:00,426.35,426.47,422.8,424.38,21737.0,420.1401,420.2583,416.6418,418.1988,21737.0
2023-02-09 13:00:00,424.37,425.44,423.47,424.86,16554.0,418.1889,419.2433,417.302,418.6718,16554.0
2023-02-09 13:30:00,424.17,425.14,422.47,422.75,19288.0,417.9918,418.9477,416.3166,416.5925,19288.0
2023-02-09 14:00:00,422.79,423.36,421.27,421.41,20311.0,416.6319,417.1936,415.1341,415.272,20311.0
2023-02-09 14:30:00,421.46,422.45,420.96,421.63,21647.0,415.3213,416.2969,414.8286,415.4888,21647.0
2023-02-09 15:00:00,421.73,421.74,419.33,419.5,33227.0,415.5874,415.5972,413.2223,413.3898,33227.0
2023-02-09 15:30:00,419.43,422.4,418.28,419.75,147662.0,413.3209,416.2476,412.1876,413.6362,147662.0
2023-02-10 09:30:00,415.0,416.11,412.27,414.12,64895.0,408.9554,410.0492,406.2651,408.0882,64895.0
2023-02-10 10:00:00,413.14,415.47,410.62,414.01,42176.0,407.1225,409.4185,404.6392,407.9798,42176.0
2023-02-10 10:30:00,414.37,414.4,409.79,411.03,34321.0,408.3346,408.3641,403.8213,405.0432,34321.0
2023-02-10 11:00:00,411.25,412.79,410.27,411.75,21747.0,405.26,406.7776,404.2943,405.7527,21747.0
2023-02-10 11:30:00,411.65,412.1,409.76,409.88,15319.0,405.6542,406.0976,403.7917,403.91,15319.0
2023-02-10 12:00:00,409.63,411.86,408.9,411.49,24691.0,403.6636,405.8611,402.9442,405.4965,24691.0
2023-02-10 12:30:00,411.38,412.23,410.2,412.11,29206.0,405.3881,406.2257,404.2253,406.1075,29206.0
2023-02-10 13:00:00,412.12,415.53,411.94,414.1,22036.0,406.1173,409.4777,405.94,408.0685,22036.0
2023-02-10 13:30:00,414.13,414.13,411.34,411.81,17435.0,408.0981,408.0981,405.3487,405.8118,17435.0
2023-02-10 14:00:00,411.78,411.79,409.46,409.77,17915.0,405.7823,405.7921,403.4961,403.8016,17915.0
2023-02-10 14:30:00,409.63,411.3,409.21,411.23,14435.0,403.6636,405.3093,403.2497,405.2403,14435.0
2023-02-10 15:00:00,411.26,412.0,410.39,411.18,23857.0,405.2699,405.9991,404.4125,405.191,23857.0
2023-02-10 15:30:00,411.24,414.29,411.14,413.53,94068.0,405.2501,408.2557,405.1516,407.5068,94068.0
2023-02-13 09:30:00,415.98,419.22,413.91,419.22,34889.0,409.9211,413.1139,407.8813,413.1139,34889.0
2023-02-13 10:00:00,419.22,419.22,416.41,417.22,17941.0,413.1139,413.1139,410.3448,411.143,17941.0
2023-02-13 10:30:00,417.4,418.99,416.84,417.68,19870.0,411.3204,412.8873,410.7686,411.5963,19870.0
2023-02-13 11:00:00,417.69,418.16,417.39,417.93,21259.0,411.6062,412.0694,411.3106,411.8427,21259.0
2023-02-13 11:30:00,418.0,418.21,416.06,416.15,20558.0,411.9117,412.1186,409.9999,410.0886,20558.0
2023-02-13 12:00:00,416.39,417.59,415.74,415.75,24561.0,410.3251,411.5077,409.6846,409.6945,24561.0
2023-02-13 12:30:00,416.13,417.21,415.87,416.59,27724.0,410.0689,411.1332,409.8127,410.5222,27724.0
2023-02-13 13:00:00,416.48,416.59,415.23,416.33,21348.0,410.4138,410.5222,409.182,410.266,21348.0
2023-02-13 13:30:00,416.34,417.24,415.83,416.92,53698.0,410.2759,411.1628,409.7733,410.8474,53698.0
2023-02-13 14:00:00,417.03,417.34,415.37,415.76,26743.0,410.9558,411.2613,409.32,409.7043,26743.0
2023-02-13 14:30:00,415.81,415.82,414.29,415.2,38650.0,409.7536,409.7634,408.2557,409.1525,38650.0
2023-02-13 15:00:00,415.11,416.21,414.17,415.93,35123.0,409.0638,410.1478,408.1375,409.8718,35123.0
2023-02-13 15:30:00,416.06,418.31,416.06,418.22,78655.0,409.9999,412.2172,409.9999,412.1285,78655.0
2023-02-14 09:30:00,416.43,421.87,412.26,420.92,42095.0,410.3646,415.7253,406.2553,414.7892,42095.0
2023-02-14 10:00:00,421.75,426.22,421.09,421.83,53111.0,415.6071,420.012,414.9567,415.6859,53111.0
2023-02-14 10:30:00,421.96,422.13,415.06,417.13,21840.0,415.814,415.9815,409.0145,411.0544,21840.0
2023-02-14 11:00:00,417.1,419.83,416.8,416.81,26496.0,411.0248,413.715,410.7292,410.739,26496.0
2023-02-14 11:30:00,416.67,416.79,414.03,415.46,18832.0,410.6011,410.7193,407.9995,409.4087,18832.0
2023-02-14 12:00:00,415.42,418.08,415.04,417.8,12626.0,409.3693,411.9905,408.9948,411.7146,12626.0
2023-02-14 12:30:00,417.21,418.4,417.07,418.23,11119.0,411.1332,412.3059,410.9952,412.1383,11119.0
2023-02-14 13:00:00,418.23,422.16,418.23,421.61,18118.0,412.1383,416.0111,412.1383,415.4691,18118.0
2023-02-14 13:30:00,421.66,422.31,420.7,421.6,22868.0,415.5184,416.1589,414.5724,415.4593,22868.0
2023-02-14 14:00:00,421.52,422.28,419.54,421.12,14686.0,415.3804,416.1293,413.4293,414.9862,14686.0
2023-02-14 14:30:00,421.3,422.99,421.16,422.3,23061.0,415.1636,416.829,415.0257,416.1491,23061.0
2023-02-14 15:00:00,422.44,423.0,420.83,422.66,23003.0,416.287,416.8389,414.7005,416.5038,23003.0
2023-02-14 15:30:00,422.3,424.17,421.73,421.85,74864.0,416.1491,417.9918,415.5874,415.7056,74864.0
2023-02-15 09:30:00,418.58,421.04,417.02,417.99,52544.0,412.4832,414.9074,410.946,411.9018,52544.0
2023-02-15 10:00:00,417.61,419.41,415.1,417.49,37944.0,411.5274,413.3012,409.0539,411.4091,37944.0
2023-02-15 10:30:00,417.54,417.96,414.44,414.44,58022.0,411.4584,411.8723,408.4035,408.4035,58022.0
2023-02-15 11:00:00,414.44,419.51,414.44,419.25,22306.0,408.4035,413.3997,408.4035,413.1435,22306.0
2023-02-15 11:30:00,419.42,421.31,418.19,420.52,19969.0,413.311,415.1735,412.0989,414.395,19969.0
2023-02-15 12:00:00,420.66,420.82,419.2,419.53,11318.0,414.5329,414.6906,413.0942,413.4194,11318.0
2023-02-15 12:30:00,419.62,421.31,419.56,420.57,7576.0,413.5081,415.1735,413.449,414.4443,7576.0
2023-02-15 13:00:00,420.9,420.98,419.96,420.24,12638.0,414.7694,414.8483,413.8431,414.1191,12638.0
2023-02-15 13:30:00,420.41,421.92,420.22,421.61,9325.0,414.2866,415.7746,414.0994,415.4691,9325.0
2023-02-15 14:00:00,421.9,423.19,421.75,422.38,14517.0,415.7549,417.0261,415.6071,416.2279,14517.0
2023-02-15 14:30:00,422.62,422.62,420.11,420.36,17471.0,416.4644,416.4644,413.991,414.2373,17471.0
2023-02-15 15:00:00,420.4,421.03,419.03,419.41,24595.0,414.2767,414.8976,412.9267,413.3012,24595.0
2023-02-15 15:30:00,419.54,421.24,419.29,421.24,83650.0,413.4293,415.1045,413.1829,415.1045,83650.0
2023-02-16 09:30:00,409.17,413.56,406.55,411.27,98582.0,403.2103,407.5364,400.6285,405.2797,98582.0
2023-02-16 10:00:00,411.63,415.69,410.23,414.76,49292.0,405.6345,409.6353,404.2549,408.7189,49292.0
2023-02-16 10:30:00,414.74,415.34,413.23,414.5,64644.0,408.6992,409.2904,407.2112,408.4627,64644.0
2023-02-16 11:00:00,414.52,416.19,413.0,415.34,48892.0,408.4824,410.1281,406.9845,409.2904,48892.0
2023-02-16 11:30:00,415.55,416.15,414.17,414.18,33502.0,409.4974,410.0886,408.1375,408.1473,33502.0
2023-02-16 12:00:00,414.21,415.31,412.53,414.91,30157.0,408.1769,409.2609,406.5214,408.8667,30157.0
2023-02-16 12:30:00,414.93,416.58,414.56,414.87,15537.0,408.8864,410.5124,408.5218,408.8273,15537.0
2023-02-16 13:00:00,414.95,415.6,413.31,413.35,14800.0,408.9061,409.5466,407.29,407.3294,14800.0
2023-02-16 13:30:00,413.31,414.87,413.11,414.11,14055.0,407.29,408.8273,407.0929,408.0783,14055.0
2023-02-16 14:00:00,414.08,414.67,412.68,413.87,25115.0,408.0488,408.6302,406.6692,407.8418,25115.0
2023-02-16 14:30:00,413.92,415.32,413.84,414.3,22909.0,407.8911,409.2707,407.8123,408.2656,22909.0
2023-02-16 15:00:00,414.29,414.31,409.1,409.13,50198.0,408.2557,408.2754,403.1413,403.1709,50198.0
2023-02-16 15:30:00,409.09,409.39,407.53,408.41,137946.0,403.1315,403.4271,401.5942,402.4614,137946.0
2023-02-17 09:30:00,405.72,406.51,399.54,399.81,110160.0,399.8106,400.589,393.7206,393.9866,110160.0
2023-02-17 10:00:00,399.82,402.24,398.65,400.03,102872.0,393.9965,396.3812,392.8435,394.2034,102872.0
2023-02-17 10:30:00,399.93,402.03,398.95,399.63,74413.0,394.1049,396.1743,393.1392,393.8093,74413.0
2023-02-17 11:00:00,399.62,400.08,397.45,397.65,95161.0,393.7994,394.2527,391.661,391.8581,95161.0
2023-02-17 11:30:00,397.72,400.14,397.32,399.17,41215.0,391.9271,394.3118,391.5329,393.356,41215.0
2023-02-17 12:00:00,399.12,400.4,398.98,399.23,22599.0,393.3067,394.568,393.1687,393.4151,22599.0
2023-02-17 12:30:00,399.16,399.31,396.87,398.23,18466.0,393.3461,393.4939,391.0895,392.4296,18466.0
2023-02-17 13:00:00,398.53,399.87,397.82,399.03,17833.0,392.7253,394.0458,392.0256,393.218,17833.0
2023-02-17 13:30:00,398.83,400.22,398.83,399.39,17551.0,393.0209,394.3907,393.0209,393.5727,17551.0
2023-02-17 14:00:00,399.32,401.59,399.24,400.96,41824.0,393.5038,395.7407,393.4249,395.1199,41824.0
2023-02-17 14:30:00,401.05,402.64,400.3,402.12,32235.0,395.2086,396.7754,394.4695,396.263,32235.0
2023-02-17 15:00:00,402.22,402.82,400.66,400.66,32150.0,396.3615,396.9528,394.8243,394.8243,32150.0
2023-02-17 15:30:00,400.71,404.87,400.57,404.5,151790.0,394.8735,398.9729,394.7356,398.6083,151790.0
2023-02-21 09:30:00,396.35,400.16,395.33,398.79,73446.0,390.577,394.3315,389.5719,392.9815,73446.0
2023-02-21 10:00:00,398.79,399.16,395.99,396.37,51855.0,392.9815,393.3461,390.2223,390.5967,51855.0
2023-02-21 10:30:00,396.31,398.37,396.12,396.82,24232.0,390.5376,392.5676,390.3504,391.0402,24232.0
2023-02-21 11:00:00,396.67,397.49,395.5,396.5,39191.0,390.8924,391.7004,389.7394,390.7248,39191.0
2023-02-21 11:30:00,396.64,397.25,396.22,396.65,30156.0,390.8628,391.4639,390.4489,390.8727,30156.0
2023-02-21 12:00:00,396.52,396.72,394.5,394.78,28192.0,390.7446,390.9416,388.754,389.0299,28192.0
2023-02-21 12:30:00,394.64,395.5,394.14,395.41,38645.0,388.8919,389.7394,388.3992,389.6507,38645.0
2023-02-21 13:00:00,395.57,395.57,394.27,394.69,15652.0,389.8084,389.8084,388.5273,388.9412,15652.0
2023-02-21 13:30:00,394.4,394.75,393.69,394.46,18919.0,388.6554,389.0003,387.9558,388.7146,18919.0
2023-02-21 14:00:00,394.32,395.67,393.86,395.34,27944.0,388.5766,389.9069,388.1233,389.5817,27944.0
2023-02-21 14:30:00,395.34,396.11,394.86,395.61,34686.0,389.5817,390.3405,389.1087,389.8478,34686.0
2023-02-21 15:00:00,395.75,396.36,394.61,394.94,55672.0,389.9858,390.5869,388.8624,389.1876,55672.0
2023-02-21 15:30:00,395.0,396.6,394.76,396.25,132437.0,389.2467,390.8234,389.0102,390.4785,132437.0
2023-02-22 09:30:00,400.53,404.04,399.14,400.4,111510.0,394.6961,398.155,393.3264,394.568,111510.0
2023-02-22 10:00:00,399.88,400.37,397.79,399.54,32438.0,394.0556,394.5385,391.9961,393.7206,32438.0
2023-02-22 10:30:00,399.31,402.08,398.0,401.9,39334.0,393.4939,396.2236,392.203,396.0462,39334.0
2023-02-22 11:00:00,401.91,401.95,399.98,401.21,29459.0,396.056,396.0955,394.1542,395.3662,29459.0
2023-02-22 11:30:00,401.26,402.57,400.78,402.43,30456.0,395.4155,396.7064,394.9425,396.5685,30456.0
2023-02-22 12:00:00,402.43,403.24,401.29,402.48,32997.0,396.5685,397.3667,395.4451,396.6177,32997.0
2023-02-22 12:30:00,402.85,404.4,402.76,403.91,37015.0,396.9824,398.5098,396.8937,398.0269,37015.0
2023-02-22 13:00:00,403.83,405.91,403.78,405.76,25782.0,397.9481,399.9978,397.8988,399.85,25782.0
2023-02-22 13:30:00,405.72,407.88,405.05,407.57,59013.0,399.8106,401.9391,399.1503,401.6336,59013.0
2023-02-22 14:00:00,407.68,408.09,403.28,405.01,86649.0,401.742,402.146,397.4061,399.1109,86649.0
2023-02-22 14:30:00,404.96,405.55,402.83,403.04,56799.0,399.0616,399.643,396.9626,397.1696,56799.0
2023-02-22 15:00:00,402.83,405.85,402.42,404.75,96709.0,396.9626,399.9387,396.5586,398.8547,96709.0
2023-02-22 15:30:00,404.67,406.61,404.0,406.55,155342.0,398.7758,400.6876,398.1156,400.6285,155342.0
2023-02-23 09:30:00,410.83,416.24,410.81,412.84,171467.0,404.8461,410.1773,404.8264,406.8268,171467.0
2023-02-23 10:00:00,412.7,414.02,408.01,410.22,87578.0,406.6889,407.9897,402.0672,404.245,87578.0
2023-02-23 10:30:00,410.06,411.4,407.5,407.5,80590.0,404.0873,405.4078,401.5646,401.5646,80590.0
2023-02-23 11:00:00,407.13,409.26,405.57,406.16,45158.0,401.2,403.299,399.6627,400.2441,45158.0
2023-02-23 11:30:00,406.08,407.45,405.52,406.22,70457.0,400.1653,401.5154,399.6135,400.3033,70457.0
2023-02-23 12:00:00,406.19,406.56,404.04,405.0,56870.0,400.2737,400.6383,398.155,399.101,56870.0
2023-02-23 12:30:00,404.85,406.57,404.69,405.48,57468.0,398.9532,400.6482,398.7956,399.574,57468.0
2023-02-23 13:00:00,405.54,406.35,404.31,404.73,29954.0,399.6332,400.4314,398.4211,398.835,29954.0
2023-02-23 13:30:00,404.57,407.64,404.09,407.04,66463.0,398.6773,401.7026,398.2043,401.1113,66463.0
2023-02-23 14:00:00,406.83,411.88,406.77,410.31,59027.0,400.9044,405.8808,400.8453,404.3337,59027.0
2023-02-23 14:30:00,410.42,412.19,410.3,411.26,92229.0,404.4421,406.1863,404.3238,405.2699,92229.0
2023-02-23 15:00:00,411.59,413.22,410.54,413.22,116167.0,405.5951,407.2013,404.5603,407.2013,116167.0
2023-02-23 15:30:00,413.23,413.28,411.28,411.96,330364.0,407.2112,407.2604,405.2896,405.9597,330364.0
2023-02-24 09:30:00,405.0,429.99,404.11,419.46,585379.0,399.101,423.727,398.224,413.3504,585379.0
2023-02-24 10:00:00,419.89,427.4,415.46,426.56,225578.0,413.7742,421.1748,409.4087,420.347,225578.0
2023-02-24 10:30:00,426.29,427.0,419.91,420.72,200177.0,420.0809,420.7806,413.7939,414.5921,200177.0
2023-02-24 11:00:00,420.58,422.59,419.5,422.21,143959.0,414.4541,416.4348,413.3898,416.0604,143959.0
2023-02-24 11:30:00,422.22,428.99,420.56,428.1,233965.0,416.0702,422.7416,414.4344,421.8646,233965.0
2023-02-24 12:00:00,428.38,428.44,421.92,423.38,117911.0,422.1405,422.1996,415.7746,417.2133,117911.0
2023-02-24 12:30:00,423.63,423.68,417.53,418.4,108077.0,417.4597,417.509,411.4485,412.3059,108077.0
2023-02-24 13:00:00,418.25,419.37,416.15,416.38,112808.0,412.158,413.2617,410.0886,410.3153,112808.0
2023-02-24 13:30:00,416.11,417.41,415.06,416.02,72350.0,410.0492,411.3303,409.0145,409.9605,72350.0
2023-02-24 14:00:00,416.03,418.69,416.03,418.35,64440.0,409.9704,412.5916,409.9704,412.2566,64440.0
2023-02-24 14:30:00,418.32,420.4,416.82,419.61,82655.0,412.227,414.2767,410.7489,413.4982,82655.0
2023-02-24 15:00:00,419.9,420.56,418.06,419.67,104779.0,413.784,414.4344,411.9708,413.5574,104779.0
2023-02-24 15:30:00,419.73,420.47,417.85,419.96,316613.0,413.6165,414.3457,411.7639,413.8431,316613.0
2023-02-27 09:30:00,422.78,422.78,415.56,418.35,196259.0,416.6221,416.6221,409.5072,412.2566,196259.0
2023-02-27 10:00:00,418.43,420.7,417.44,417.51,146719.0,412.3354,414.5724,411.3598,411.4288,146719.0
2023-02-27 10:30:00,417.51,417.72,412.27,416.11,122524.0,411.4288,411.6358,406.2651,410.0492,122524.0
2023-02-27 11:00:00,416.3,418.36,416.28,417.72,84100.0,410.2364,412.2664,410.2167,411.6358,84100.0
2023-02-27 11:30:00,417.94,418.86,415.89,418.6,71091.0,411.8526,412.7592,409.8324,412.5029,71091.0
2023-02-27 12:00:00,418.5,418.79,417.29,417.75,77688.0,412.4044,412.6902,411.212,411.6653,77688.0
2023-02-27 12:30:00,417.89,418.47,416.21,417.8,49838.0,411.8033,412.3748,410.1478,411.7146,49838.0
2023-02-27 13:00:00,417.68,418.28,416.68,416.93,44543.0,411.5963,412.1876,410.6109,410.8573,44543.0
2023-02-27 13:30:00,416.97,417.21,415.54,417.14,28303.0,410.8967,411.1332,409.4875,411.0642,28303.0
2023-02-27 14:00:00,417.21,417.91,414.78,415.31,54986.0,411.1332,411.823,408.7386,409.2609,54986.0
2023-02-27 14:30:00,415.31,416.43,412.51,412.55,74641.0,409.2609,410.3646,406.5017,406.5411,74641.0
2023-02-27 15:00:00,412.43,414.11,412.21,414.09,64723.0,406.4228,408.0783,406.206,408.0586,64723.0
2023-02-27 15:30:00,414.02,414.06,412.03,412.84,189047.0,407.9897,408.0291,406.0286,406.8268,189047.0
2023-02-28 09:30:00,410.0,413.09,408.08,408.08,92535.0,404.0282,407.0732,402.1362,402.1362,92535.0
2023-02-28 10:00:00,408.08,412.11,407.39,409.78,123141.0,402.1362,406.1075,401.4562,403.8114,123141.0
2023-02-28 10:30:00,410.2,411.03,407.31,408.97,72070.0,404.2253,405.0432,401.3774,403.0132,72070.0
2023-02-28 11:00:00,409.2,411.15,409.15,410.56,58742.0,403.2399,405.1615,403.1906,404.5801,58742.0
2023-02-28 11:30:00,410.44,410.44,407.05,407.43,41447.0,404.4618,404.4618,401.1212,401.4956,41447.0
2023-02-28 12:00:00,407.71,409.38,407.71,408.98,28655.0,401.7716,403.4172,401.7716,403.0231,28655.0
2023-02-28 12:30:00,408.96,410.2,407.94,409.74,28891.0,403.0034,404.2253,401.9982,403.772,28891.0
2023-02-28 13:00:00,409.94,410.73,409.58,410.17,55949.0,403.9691,404.7476,403.6143,404.1957,55949.0
2023-02-28 13:30:00,410.29,412.0,410.2,411.19,56101.0,404.314,405.9991,404.2253,405.2009,56101.0
2023-02-28 14:00:00,411.27,411.53,409.8,410.24,49350.0,405.2797,405.5359,403.8311,404.2647,49350.0
2023-02-28 14:30:00,410.46,410.46,408.46,408.56,35321.0,404.4815,404.4815,402.5106,402.6092,35321.0
2023-02-28 15:00:00,408.48,408.59,405.96,406.16,53432.0,402.5304,402.6387,400.0471,400.2441,53432.0
2023-02-28 15:30:00,406.09,408.36,405.37,407.15,189568.0,400.1752,402.4121,399.4656,401.2197,189568.0
2023-03-01 09:30:00,405.61,406.38,401.0,402.07,113838.0,399.7022,400.4609,395.1593,396.2137,113838.0
2023-03-01 10:00:00,402.49,403.79,396.71,396.88,122450.0,396.6276,397.9087,390.9318,391.0993,122450.0
2023-03-01 10:30:00,396.85,401.51,396.42,401.14,99932.0,391.0697,395.6619,390.646,395.2973,99932.0
2023-03-01 11:00:00,401.03,404.03,400.61,403.37,83184.0,395.1889,398.1452,394.775,397.4948,83184.0
2023-03-01 11:30:00,403.25,403.98,401.64,402.82,36522.0,397.3765,398.0959,395.79,396.9528,36522.0
2023-03-01 12:00:00,402.69,402.96,401.67,401.87,18463.0,396.8247,397.0908,395.8195,396.0166,18463.0
2023-03-01 12:30:00,401.89,402.17,400.8,401.02,15490.0,396.0363,396.3123,394.9622,395.179,15490.0
2023-03-01 13:00:00,400.83,401.56,399.99,400.53,20449.0,394.9918,395.7111,394.164,394.6961,20449.0
2023-03-01 13:30:00,400.67,401.89,400.3,401.41,21056.0,394.8341,396.0363,394.4695,395.5633,21056.0
2023-03-01 14:00:00,401.22,401.22,399.65,399.8,19653.0,395.3761,395.3761,393.829,393.9768,19653.0
2023-03-01 14:30:00,399.78,400.42,399.26,400.09,31397.0,393.9571,394.5877,393.4446,394.2626,31397.0
2023-03-01 15:00:00,400.09,401.68,400.09,400.32,47515.0,394.2626,395.8294,394.2626,394.4892,47515.0
2023-03-01 15:30:00,400.31,403.12,400.29,401.2,135619.0,394.4793,397.2484,394.4596,395.3564,135619.0
2023-03-02 09:30:00,398.86,400.14,396.0,399.78,65359.0,393.0505,394.3118,390.2321,393.9571,65359.0
2023-03-02 10:00:00,400.07,400.55,398.41,399.28,30129.0,394.2428,394.7159,392.607,393.4644,30129.0
2023-03-02 10:30:00,399.24,400.04,397.23,398.93,79430.0,393.4249,394.2133,391.4442,393.1194,79430.0
2023-03-02 11:00:00,398.86,399.52,396.07,396.4,55107.0,393.0505,393.7009,390.3011,390.6263,55107.0
2023-03-02 11:30:00,396.28,396.5,393.87,395.68,55194.0,390.508,390.7248,388.1331,389.9168,55194.0
2023-03-02 12:00:00,395.85,396.8,395.12,395.67,34513.0,390.0843,391.0205,389.3649,389.9069,34513.0
2023-03-02 12:30:00,395.68,396.9,395.07,396.56,42576.0,389.9168,391.119,389.3157,390.784,42576.0
2023-03-02 13:00:00,396.44,396.86,395.42,395.55,29942.0,390.6657,391.0796,389.6606,389.7887,29942.0
2023-03-02 13:30:00,395.55,398.52,395.25,398.52,35753.0,389.7887,392.7154,389.493,392.7154,35753.0
2023-03-02 14:00:00,398.62,401.3,398.18,401.04,42137.0,392.814,395.4549,392.3804,395.1987,42137.0
2023-03-02 14:30:00,401.37,401.95,400.56,401.34,33401.0,395.5239,396.0955,394.7257,395.4943,33401.0
2023-03-02 15:00:00,401.27,402.2,400.2,400.93,32758.0,395.4254,396.3418,394.371,395.0903,32758.0
2023-03-02 15:30:00,401.01,402.89,400.0,400.22,140878.0,395.1692,397.0218,394.1739,394.3907,140878.0
2023-03-03 09:30:00,401.59,408.17,400.09,406.48,73570.0,395.7407,402.2249,394.2626,400.5595,73570.0
2023-03-03 10:00:00,407.06,407.73,404.03,407.69,25741.0,401.131,401.7913,398.1452,401.7519,25741.0
2023-03-03 10:30:00,407.7,407.7,404.37,405.59,32829.0,401.7617,401.7617,398.4802,399.6824,32829.0
2023-03-03 11:00:00,405.48,405.54,403.33,404.81,50454.0,399.574,399.6332,397.4554,398.9138,50454.0
2023-03-03 11:30:00,404.69,407.09,404.68,406.84,27855.0,398.7956,401.1606,398.7857,400.9142,27855.0
2023-03-03 12:00:00,406.55,406.81,406.13,406.64,32228.0,400.6285,400.8847,400.2146,400.7172,32228.0
2023-03-03 12:30:00,406.78,409.86,406.6,409.75,17796.0,400.8551,403.8902,400.6777,403.7819,17796.0
2023-03-03 13:00:00,409.62,410.7,409.3,410.01,27384.0,403.6537,404.718,403.3384,404.0381,27384.0
2023-03-03 13:30:00,410.53,410.72,409.52,409.87,14003.0,404.5505,404.7377,403.5552,403.9001,14003.0
2023-03-03 14:00:00,409.59,409.81,407.57,407.87,61764.0,403.6242,403.841,401.6336,401.9292,61764.0
2023-03-03 14:30:00,407.86,408.19,407.12,407.62,36762.0,401.9194,402.2446,401.1902,401.6829,36762.0
2023-03-03 15:00:00,407.79,408.77,407.19,408.6,25719.0,401.8504,402.8161,401.2591,402.6486,25719.0
2023-03-03 15:30:00,408.66,409.47,408.21,408.52,108779.0,402.7077,403.5059,402.2643,402.5698,108779.0
2023-03-06 09:30:00,408.58,411.28,406.72,411.28,57177.0,402.6289,405.2896,400.796,405.2896,57177.0
2023-03-06 10:00:00,411.25,414.7,409.9,414.55,41901.0,405.26,408.6598,403.9297,408.5119,41901.0
2023-03-06 10:30:00,414.43,418.39,414.41,417.73,116894.0,408.3937,412.296,408.374,411.6456,116894.0
2023-03-06 11:00:00,417.74,419.71,417.51,418.15,45490.0,411.6555,413.5968,411.4288,412.0595,45490.0
2023-03-06 11:30:00,418.15,419.03,417.47,418.86,45969.0,412.0595,412.9267,411.3894,412.7592,45969.0
2023-03-06 12:00:00,418.89,419.08,417.52,417.88,24467.0,412.7887,412.976,411.4387,411.7934,24467.0
2023-03-06 12:30:00,417.75,418.21,415.13,415.79,23058.0,411.6653,412.1186,409.0835,409.7339,23058.0
2023-03-06 13:00:00,415.66,416.76,415.02,415.23,67618.0,409.6058,410.6897,408.9751,409.182,67618.0
2023-03-06 13:30:00,415.19,415.66,414.27,414.28,43891.0,409.1426,409.6058,408.236,408.2459,43891.0
2023-03-06 14:00:00,414.25,415.5,413.8,414.11,31441.0,408.2163,409.4481,407.7729,408.0783,31441.0
2023-03-06 14:30:00,414.09,414.32,412.62,413.23,24462.0,408.0586,408.2853,406.61,407.2112,24462.0
2023-03-06 15:00:00,413.23,414.47,412.95,413.25,61231.0,407.2112,408.4331,406.9352,407.2309,61231.0
2023-03-06 15:30:00,413.34,414.54,412.29,412.76,134941.0,407.3196,408.5021,406.2849,406.748,134941.0
2023-03-07 09:30:00,413.08,418.2,412.22,416.98,95934.0,407.0633,412.1088,406.2159,410.9065,95934.0
2023-03-07 10:00:00,417.0,417.0,410.9,411.36,85174.0,410.9263,410.9263,404.9151,405.3684,85174.0
2023-03-07 10:30:00,411.37,414.89,411.0,411.0,57297.0,405.3783,408.847,405.0136,405.0136,57297.0
2023-03-07 11:00:00,410.82,412.74,410.82,411.58,27081.0,404.8363,406.7283,404.8363,405.5852,27081.0
2023-03-07 11:30:00,411.6,413.76,411.0,412.58,17839.0,405.6049,407.7334,405.0136,406.5706,17839.0
2023-03-07 12:00:00,412.73,415.55,412.25,414.61,17598.0,406.7184,409.4974,406.2454,408.5711,17598.0
2023-03-07 12:30:00,414.58,415.54,412.99,413.26,29372.0,408.5415,409.4875,406.9747,407.2407,29372.0
2023-03-07 13:00:00,413.11,413.97,411.83,412.9,33160.0,407.0929,407.9404,405.8316,406.886,33160.0
2023-03-07 13:30:00,412.73,413.15,409.36,410.96,20168.0,406.7184,407.1323,403.3975,404.9742,20168.0
2023-03-07 14:00:00,410.97,411.84,410.2,410.41,26809.0,404.9841,405.8414,404.2253,404.4322,26809.0
2023-03-07 14:30:00,410.25,410.71,409.27,409.64,21096.0,404.2746,404.7279,403.3088,403.6735,21096.0
2023-03-07 15:00:00,410.06,411.1,408.46,408.7,35394.0,404.0873,405.1122,402.5106,402.7471,35394.0
2023-03-07 15:30:00,408.56,410.0,408.44,409.05,115751.0,402.6092,404.0282,402.4909,403.092,115751.0
2023-03-08 09:30:00,408.16,411.78,408.0,411.08,80969.0,402.215,405.7823,402.0573,405.0925,80969.0
2023-03-08 10:00:00,411.21,414.75,408.9,413.84,251075.0,405.2206,408.709,402.9442,407.8123,251075.0
2023-03-08 10:30:00,413.84,415.56,413.0,414.17,97677.0,407.8123,409.5072,406.9845,408.1375,97677.0
2023-03-08 11:00:00,414.28,416.55,414.21,414.21,40109.0,408.2459,410.4828,408.1769,408.1769,40109.0
2023-03-08 11:30:00,414.43,417.19,413.05,416.17,39864.0,408.3937,411.1135,407.0338,410.1083,39864.0
2023-03-08 12:00:00,416.39,416.81,414.61,414.75,22071.0,410.3251,410.739,408.5711,408.709,22071.0
2023-03-08 12:30:00,414.72,416.1,413.86,415.29,35526.0,408.6795,410.0394,407.832,409.2412,35526.0
2023-03-08 13:00:00,415.46,416.14,414.35,414.35,25920.0,409.4087,410.0788,408.3149,408.3149,25920.0
2023-03-08 13:30:00,414.06,415.57,413.62,415.49,33387.0,408.0291,409.5171,407.5955,409.4382,33387.0
2023-03-08 14:00:00,415.61,415.97,414.23,415.69,39476.0,409.5565,409.9113,408.1966,409.6353,39476.0
2023-03-08 14:30:00,415.46,416.53,415.2,415.98,47186.0,409.4087,410.4631,409.1525,409.9211,47186.0
2023-03-08 15:00:00,416.02,416.28,414.54,415.14,43018.0,409.9605,410.2167,408.5021,409.0933,43018.0
2023-03-08 15:30:00,415.23,418.18,415.19,416.8,112409.0,409.182,412.0891,409.1426,410.7292,112409.0
2023-03-09 09:30:00,418.8,421.51,415.07,421.51,73650.0,412.7,415.3706,409.0244,415.3706,73650.0
2023-03-09 10:00:00,421.52,424.68,421.31,421.92,101497.0,415.3804,418.4944,415.1735,415.7746,101497.0
2023-03-09 10:30:00,422.04,422.19,419.96,420.38,43805.0,415.8928,416.0407,413.8431,414.257,43805.0
2023-03-09 11:00:00,420.46,420.46,417.72,418.4,77127.0,414.3359,414.3359,411.6358,412.3059,77127.0
2023-03-09 11:30:00,418.41,419.75,417.99,419.32,30197.0,412.3157,413.6362,411.9018,413.2125,30197.0
2023-03-09 12:00:00,419.21,420.48,417.72,419.84,45430.0,413.1041,414.3556,411.6358,413.7249,45430.0
2023-03-09 12:30:00,419.95,420.08,416.09,417.75,65579.0,413.8333,413.9614,410.0295,411.6653,65579.0
2023-03-09 13:00:00,417.6,417.71,414.31,414.64,19337.0,411.5175,411.6259,408.2754,408.6006,19337.0
2023-03-09 13:30:00,414.66,414.67,410.23,411.14,30693.0,408.6203,408.6302,404.2549,405.1516,30693.0
2023-03-09 14:00:00,411.14,411.49,408.82,409.68,31189.0,405.1516,405.4965,402.8654,403.7129,31189.0
2023-03-09 14:30:00,409.59,410.44,407.79,408.68,53999.0,403.6242,404.4618,401.8504,402.7274,53999.0
2023-03-09 15:00:00,408.92,409.12,403.74,404.4,95000.0,402.9639,403.161,397.8594,398.5098,95000.0
2023-03-09 15:30:00,404.27,407.21,404.14,404.59,192480.0,398.3817,401.2788,398.2536,398.697,192480.0
2023-03-10 09:30:00,402.82,404.63,388.82,390.96,437968.0,396.9528,398.7364,383.1567,385.2655,437968.0
2023-03-10 10:00:00,390.75,397.88,390.75,393.26,156876.0,385.0586,392.0847,385.0586,387.532,156876.0
2023-03-10 10:30:00,393.54,396.51,391.91,396.25,101068.0,387.808,390.7347,386.2017,390.4785,101068.0
2023-03-10 11:00:00,396.31,399.58,395.69,399.22,121497.0,390.5376,393.76,389.9266,393.4052,121497.0
2023-03-10 11:30:00,399.13,400.74,395.31,396.1,78730.0,393.3165,394.9031,389.5522,390.3307,78730.0
2023-03-10 12:00:00,396.26,397.4,394.01,395.23,47219.0,390.4883,391.6117,388.2711,389.4733,47219.0
2023-03-10 12:30:00,395.64,396.99,394.87,395.0,109380.0,389.8774,391.2077,389.1186,389.2467,109380.0
2023-03-10 13:00:00,394.91,395.77,393.78,394.65,106830.0,389.158,390.0055,388.0445,388.9018,106830.0
2023-03-10 13:30:00,394.65,394.67,390.11,391.1,121959.0,388.9018,388.9215,384.4279,385.4035,121959.0
2023-03-10 14:00:00,391.07,393.52,390.85,391.26,62937.0,385.3739,387.7882,385.1571,385.5612,62937.0
2023-03-10 14:30:00,391.28,395.14,391.17,394.35,78502.0,385.5809,389.3847,385.4725,388.6062,78502.0
2023-03-10 15:00:00,394.36,395.37,393.49,394.4,83295.0,388.616,389.6113,387.7587,388.6554,83295.0
2023-03-10 15:30:00,394.4,394.56,390.89,392.58,279507.0,388.6554,388.8131,385.1966,386.8619,279507.0
2023-03-13 09:30:00,392.41,393.93,384.05,388.25,311091.0,386.6944,388.1923,378.4562,382.595,311091.0
2023-03-13 10:00:00,388.3,390.48,385.91,387.76,168289.0,382.6443,384.7925,380.2891,382.1121,168289.0
2023-03-13 10:30:00,388.36,392.7,388.33,392.27,48540.0,382.7034,386.9802,382.6738,386.5565,48540.0
2023-03-13 11:00:00,391.97,396.62,391.42,395.87,137710.0,386.2608,390.8431,385.7188,390.104,137710.0
2023-03-13 11:30:00,395.97,396.43,393.58,396.05,109559.0,390.2026,390.6559,387.8474,390.2814,109559.0
2023-03-13 12:00:00,396.55,397.63,394.18,394.76,78255.0,390.7741,391.8384,388.4386,389.0102,78255.0
2023-03-13 12:30:00,395.11,397.25,393.01,394.16,39696.0,389.3551,391.4639,387.2857,388.4189,39696.0
2023-03-13 13:00:00,394.36,394.99,392.04,392.87,41426.0,388.616,389.2368,386.3298,387.1477,41426.0
2023-03-13 13:30:00,393.13,396.02,391.46,395.46,29042.0,387.4039,390.2518,385.7583,389.7,29042.0
2023-03-13 14:00:00,395.93,397.82,395.89,396.38,44116.0,390.1631,392.0256,390.1237,390.6066,44116.0
2023-03-13 14:30:00,396.38,397.78,394.76,396.58,83413.0,390.6066,391.9862,389.0102,390.8037,83413.0
2023-03-13 15:00:00,396.36,397.14,392.4,392.44,95194.0,390.5869,391.3555,386.6846,386.724,95194.0
2023-03-13 15:30:00,392.36,395.7,390.97,391.52,241443.0,386.6451,389.9365,385.2754,385.8174,241443.0
2023-03-14 09:30:00,400.63,405.15,398.95,402.86,93573.0,394.7947,399.2489,393.1392,396.9922,93573.0
2023-03-14 10:00:00,402.57,406.98,401.52,406.81,89238.0,396.7064,401.0522,395.6717,400.8847,89238.0
2023-03-14 10:30:00,406.64,408.45,404.78,404.83,75582.0,400.7172,402.5008,398.8842,398.9335,75582.0
2023-03-14 11:00:00,404.99,408.66,404.8,408.49,100524.0,399.0912,402.7077,398.904,402.5402,100524.0
2023-03-14 11:30:00,408.49,409.14,407.16,407.23,52565.0,402.5402,403.1807,401.2296,401.2986,52565.0
2023-03-14 12:00:00,407.19,408.13,406.06,406.99,44715.0,401.2591,402.1854,400.1456,401.0621,44715.0
2023-03-14 12:30:00,406.93,407.26,405.74,407.13,31339.0,401.0029,401.3281,399.8303,401.2,31339.0
2023-03-14 13:00:00,407.11,407.18,401.77,403.85,73886.0,401.1803,401.2493,395.9181,397.9678,73886.0
2023-03-14 13:30:00,403.61,405.18,402.85,403.91,65388.0,397.7313,399.2784,396.9824,398.0269,65388.0
2023-03-14 14:00:00,403.97,404.41,401.58,403.16,81634.0,398.086,398.5196,395.7309,397.2878,81634.0
2023-03-14 14:30:00,403.0,404.1,402.65,403.19,67108.0,397.1302,398.2141,396.7853,397.3174,67108.0
2023-03-14 15:00:00,403.64,404.57,402.08,404.45,123958.0,397.7608,398.6773,396.2236,398.559,123958.0
2023-03-14 15:30:00,404.08,408.75,403.66,408.58,274140.0,398.1944,402.7964,397.7806,402.6289,274140.0
2023-03-15 09:30:00,404.28,406.23,402.37,403.38,138708.0,398.3915,400.3131,396.5093,397.5046,138708.0
2023-03-15 10:00:00,403.38,407.0,402.75,405.15,77855.0,397.5046,401.0719,396.8838,399.2489,77855.0
2023-03-15 10:30:00,405.39,405.91,401.63,405.19,101594.0,399.4854,399.9978,395.7801,399.2883,101594.0
2023-03-15 11:00:00,405.16,406.12,403.85,404.64,56041.0,399.2587,400.2047,397.9678,398.7463,56041.0
2023-03-15 11:30:00,404.5,406.84,404.07,405.23,43116.0,398.6083,400.9142,398.1846,399.3277,43116.0
2023-03-15 12:00:00,405.45,405.85,403.47,404.24,45731.0,399.5445,399.9387,397.5933,398.3521,45731.0
2023-03-15 12:30:00,404.41,405.43,403.24,404.13,45504.0,398.5196,399.5248,397.3667,398.2437,45504.0
2023-03-15 13:00:00,404.15,406.39,403.27,405.49,65376.0,398.2634,400.4708,397.3962,399.5839,65376.0
2023-03-15 13:30:00,405.22,406.06,403.19,404.99,71853.0,399.3178,400.1456,397.3174,399.0912,71853.0
2023-03-15 14:00:00,405.05,408.03,404.04,406.85,35492.0,399.1503,402.0869,398.155,400.9241,35492.0
2023-03-15 14:30:00,407.62,408.28,405.61,406.3,50900.0,401.6829,402.3333,399.7022,400.3821,50900.0
2023-03-15 15:00:00,406.23,407.33,405.05,406.66,120254.0,400.3131,401.3971,399.1503,400.7369,120254.0
2023-03-15 15:30:00,406.54,407.07,403.54,406.64,167767.0,400.6186,401.1409,397.6623,400.7172,167767.0
2023-03-16 09:30:00,405.51,407.1,403.28,406.03,109426.0,399.6036,401.1705,397.4061,400.116,109426.0
2023-03-16 10:00:00,405.99,406.07,401.2,404.67,147878.0,400.0766,400.1555,395.3564,398.7758,147878.0
2023-03-16 10:30:00,404.71,411.94,404.3,411.81,70551.0,398.8153,405.94,398.4112,405.8118,70551.0
2023-03-16 11:00:00,412.0,415.81,411.21,415.3,71774.0,405.9991,409.7536,405.2206,409.251,71774.0
2023-03-16 11:30:00,415.41,417.16,414.48,415.9,36217.0,409.3594,411.0839,408.443,409.8423,36217.0
2023-03-16 12:00:00,416.14,416.87,414.82,416.85,61442.0,410.0788,410.7981,408.778,410.7784,61442.0
2023-03-16 12:30:00,416.9,419.0,415.78,418.84,53117.0,410.8277,412.8971,409.724,412.7395,53117.0
2023-03-16 13:00:00,418.91,419.65,417.24,418.67,50280.0,412.8084,413.5377,411.1628,412.5719,50280.0
2023-03-16 13:30:00,418.71,419.52,417.89,418.12,49180.0,412.6113,413.4095,411.8033,412.0299,49180.0
2023-03-16 14:00:00,418.01,418.67,417.2,418.67,31104.0,411.9215,412.5719,411.1233,412.5719,31104.0
2023-03-16 14:30:00,418.67,419.0,417.55,418.56,40002.0,412.5719,412.8971,411.4682,412.4635,40002.0
2023-03-16 15:00:00,418.63,420.0,417.51,419.61,59123.0,412.5325,413.8826,411.4288,413.4982,59123.0
2023-03-16 15:30:00,419.51,420.28,417.81,418.13,174309.0,413.3997,414.1585,411.7245,412.0398,174309.0
2023-03-17 09:30:00,416.83,418.15,410.56,415.64,375662.0,410.7587,412.0595,404.5801,409.5861,375662.0
2023-03-17 10:00:00,415.98,417.9,413.15,413.41,61568.0,409.9211,411.8131,407.1323,407.3885,61568.0
2023-03-17 10:30:00,413.79,413.92,410.86,412.57,40811.0,407.763,407.8911,404.8757,406.5608,40811.0
2023-03-17 11:00:00,411.85,412.71,409.44,410.48,47902.0,405.8513,406.6987,403.4764,404.5012,47902.0
2023-03-17 11:30:00,410.26,411.14,408.52,409.45,39518.0,404.2844,405.1516,402.5698,403.4862,39518.0
2023-03-17 12:00:00,409.58,412.85,409.58,412.85,26826.0,403.6143,406.8367,403.6143,406.8367,26826.0
2023-03-17 12:30:00,412.97,414.09,410.5,411.53,44051.0,406.955,408.0586,404.5209,405.5359,44051.0
2023-03-17 13:00:00,411.55,413.99,411.55,412.97,18503.0,405.5556,407.9601,405.5556,406.955,18503.0
2023-03-17 13:30:00,412.77,414.49,412.19,414.49,27641.0,406.7579,408.4528,406.1863,408.4528,27641.0
2023-03-17 14:00:00,414.69,415.5,410.94,411.21,40691.0,408.6499,409.4481,404.9545,405.2206,40691.0
2023-03-17 14:30:00,411.12,413.96,411.07,413.24,53073.0,405.1319,407.9305,405.0826,407.221,53073.0
2023-03-17 15:00:00,413.28,414.2,412.88,413.85,59295.0,407.2604,408.167,406.8663,407.8221,59295.0
2023-03-17 15:30:00,413.94,414.44,410.95,413.76,202922.0,407.9108,408.4035,404.9644,407.7334,202922.0
2023-03-20 09:30:00,412.16,413.03,406.15,406.57,80872.0,406.1567,407.0141,400.2343,400.6482,80872.0
2023-03-20 10:00:00,406.76,409.02,405.76,408.84,74198.0,400.8354,403.0625,399.85,402.8851,74198.0
2023-03-20 10:30:00,408.98,412.11,408.5,411.68,66268.0,403.0231,406.1075,402.5501,405.6837,66268.0
2023-03-20 11:00:00,411.68,413.49,411.48,413.48,91963.0,405.6837,407.4674,405.4867,407.4575,91963.0
2023-03-20 11:30:00,413.66,413.78,410.14,410.49,41563.0,407.6349,407.7532,404.1662,404.5111,41563.0
2023-03-20 12:00:00,410.44,410.84,408.18,408.76,48291.0,404.4618,404.856,402.2347,402.8063,48291.0
2023-03-20 12:30:00,408.96,409.12,407.45,409.06,30160.0,403.0034,403.161,401.5154,403.1019,30160.0
2023-03-20 13:00:00,408.83,409.63,408.5,409.31,21821.0,402.8753,403.6636,402.5501,403.3483,21821.0
2023-03-20 13:30:00,409.2,409.75,408.81,409.52,27343.0,403.2399,403.7819,402.8555,403.5552,27343.0
2023-03-20 14:00:00,409.56,409.8,408.65,409.21,27456.0,403.5946,403.8311,402.6979,403.2497,27456.0
2023-03-20 14:30:00,409.35,409.45,407.5,408.39,39412.0,403.3877,403.4862,401.5646,402.4417,39412.0
2023-03-20 15:00:00,408.31,409.84,407.76,409.65,47828.0,402.3628,403.8705,401.8208,403.6833,47828.0
2023-03-20 15:30:00,409.58,412.3,409.52,411.84,128871.0,403.6143,406.2947,403.5552,405.8414,128871.0
2023-03-21 09:30:00,414.34,417.69,414.08,415.43,65610.0,408.305,411.6062,408.0488,409.3791,65610.0
2023-03-21 10:00:00,415.89,416.18,412.5,412.99,34729.0,409.8324,410.1182,406.4918,406.9747,34729.0
2023-03-21 10:30:00,413.23,413.79,411.86,412.22,27982.0,407.2112,407.763,405.8611,406.2159,27982.0
2023-03-21 11:00:00,412.3,413.98,412.06,412.86,28515.0,406.2947,407.9502,406.0582,406.8466,28515.0
2023-03-21 11:30:00,413.05,414.0,412.3,412.9,33764.0,407.0338,407.9699,406.2947,406.886,33764.0
2023-03-21 12:00:00,413.21,413.4,411.61,411.89,31405.0,407.1915,407.3787,405.6148,405.8907,31405.0
2023-03-21 12:30:00,411.95,413.07,411.19,412.5,28911.0,405.9498,407.0535,405.2009,406.4918,28911.0
2023-03-21 13:00:00,412.75,413.69,412.5,413.68,17998.0,406.7382,407.6645,406.4918,407.6546,17998.0
2023-03-21 13:30:00,413.66,415.46,413.66,413.93,33715.0,407.6349,409.4087,407.6349,407.901,33715.0
2023-03-21 14:00:00,414.02,416.85,414.02,416.72,27101.0,407.9897,410.7784,407.9897,410.6503,27101.0
2023-03-21 14:30:00,416.97,418.0,416.29,417.61,34517.0,410.8967,411.9117,410.2266,411.5274,34517.0
2023-03-21 15:00:00,417.61,420.17,417.4,419.51,67115.0,411.5274,414.0501,411.3204,413.3997,67115.0
2023-03-21 15:30:00,419.59,422.69,419.5,421.96,189576.0,413.4785,416.5334,413.3898,415.814,189576.0
2023-03-22 09:30:00,420.73,421.96,419.14,421.56,47652.0,414.6019,415.814,413.0351,415.4198,47652.0
2023-03-22 10:00:00,421.75,423.74,420.95,423.33,30963.0,415.6071,417.5681,414.8187,417.1641,30963.0
2023-03-22 10:30:00,423.38,423.53,421.5,422.21,77518.0,417.2133,417.3611,415.3607,416.0604,77518.0
2023-03-22 11:00:00,422.14,422.16,419.38,420.74,62968.0,415.9914,416.0111,413.2716,414.6118,62968.0
2023-03-22 11:30:00,420.85,422.3,420.7,420.74,20597.0,414.7202,416.1491,414.5724,414.6118,20597.0
2023-03-22 12:00:00,420.76,421.01,418.55,419.05,20672.0,414.6315,414.8778,412.4537,412.9464,20672.0
2023-03-22 12:30:00,419.05,419.74,418.75,419.36,33421.0,412.9464,413.6263,412.6508,413.2519,33421.0
2023-03-22 13:00:00,419.5,421.31,419.08,421.06,37638.0,413.3898,415.1735,412.976,414.9271,37638.0
2023-03-22 13:30:00,421.02,422.76,420.56,422.75,32170.0,414.8877,416.6024,414.4344,416.5925,32170.0
2023-03-22 14:00:00,423.11,426.67,422.2,424.8,68544.0,416.9473,420.4554,416.0505,418.6126,68544.0
2023-03-22 14:30:00,424.69,428.24,420.06,422.29,77159.0,418.5042,422.0025,413.9417,416.1392,77159.0
2023-03-22 15:00:00,422.0,424.99,418.81,423.34,131791.0,415.8534,418.7999,412.7099,417.1739,131791.0
2023-03-22 15:30:00,423.39,423.5,414.01,414.2,169751.0,417.2232,417.3316,407.9798,408.167,169751.0
2023-03-23 09:30:00,419.18,419.96,415.58,417.62,56656.0,413.0745,413.8431,409.5269,411.5372,56656.0
2023-03-23 10:00:00,417.98,422.65,417.06,422.02,62876.0,411.892,416.494,410.9854,415.8731,62876.0
2023-03-23 10:30:00,422.01,427.75,421.72,427.56,86065.0,415.8633,421.5197,415.5775,421.3324,86065.0
2023-03-23 11:00:00,427.67,429.53,427.33,427.51,106618.0,421.4408,423.2737,421.1058,421.2832,106618.0
2023-03-23 11:30:00,427.59,430.78,427.59,430.25,129989.0,421.362,424.5055,421.362,423.9833,129989.0
2023-03-23 12:00:00,430.16,432.06,429.76,431.87,93917.0,423.8946,425.7669,423.5004,425.5797,93917.0
2023-03-23 12:30:00,431.89,433.46,431.03,431.94,96617.0,425.5994,427.1465,424.7519,425.6486,96617.0
2023-03-23 13:00:00,431.89,433.03,431.55,432.3,147459.0,425.5994,426.7228,425.2643,426.0034,147459.0
2023-03-23 13:30:00,432.33,434.04,431.15,431.46,88256.0,426.033,427.7181,424.8702,425.1756,88256.0
2023-03-23 14:00:00,431.56,432.74,428.64,428.65,116676.0,425.2742,426.437,422.3967,422.4066,116676.0
2023-03-23 14:30:00,428.56,430.86,427.78,430.69,190344.0,422.3179,424.5844,421.5492,424.4169,190344.0
2023-03-23 15:00:00,430.96,433.22,429.1,430.73,196066.0,424.6829,426.91,422.85,424.4563,196066.0
2023-03-23 15:30:00,430.53,434.97,430.05,432.03,265372.0,424.2592,428.6345,423.7862,425.7373,265372.0
2023-03-24 09:30:00,428.72,431.8,426.16,431.26,113764.0,422.4755,425.5107,419.9528,424.9786,113764.0
2023-03-24 10:00:00,431.38,432.0,428.0,430.9,66505.0,425.0968,425.7078,421.766,424.6238,66505.0
2023-03-24 10:30:00,430.57,431.61,428.05,428.86,62394.0,424.2986,425.3235,421.8153,422.6135,62394.0
2023-03-24 11:00:00,429.07,429.16,423.59,424.48,56294.0,422.8204,422.9091,417.4203,418.2973,56294.0
2023-03-24 11:30:00,424.33,427.75,422.42,427.47,91021.0,418.1495,421.5197,416.2673,421.2438,91021.0
2023-03-24 12:00:00,427.61,428.0,424.77,426.51,44139.0,421.3817,421.766,418.5831,420.2977,44139.0
2023-03-24 12:30:00,426.63,428.66,426.51,428.0,31283.0,420.416,422.4164,420.2977,421.766,31283.0
2023-03-24 13:00:00,428.17,428.76,426.39,428.0,47549.0,421.9336,422.515,420.1795,421.766,47549.0
2023-03-24 13:30:00,428.33,428.69,427.0,427.62,28815.0,422.0912,422.446,420.7806,421.3916,28815.0
2023-03-24 14:00:00,427.75,428.24,426.93,427.26,22587.0,421.5197,422.0025,420.7116,421.0368,22587.0
2023-03-24 14:30:00,427.3,429.19,427.19,428.5,34652.0,421.0762,422.9387,420.9678,422.2588,34652.0
2023-03-24 15:00:00,428.94,429.74,427.99,429.28,31083.0,422.6923,423.4807,421.7562,423.0274,31083.0
2023-03-24 15:30:00,429.45,430.48,427.53,429.61,127528.0,423.1949,424.2099,421.3029,423.3526,127528.0
2023-03-27 09:30:00,429.65,431.53,424.88,429.66,148920.0,423.392,425.2446,418.6915,423.4019,148920.0
2023-03-27 10:00:00,429.72,430.52,428.01,428.38,135812.0,423.461,424.2493,421.7759,422.1405,135812.0
2023-03-27 10:30:00,428.37,428.37,426.11,427.0,89928.0,422.1306,422.1306,419.9036,420.7806,89928.0
2023-03-27 11:00:00,427.0,427.96,425.83,427.48,69305.0,420.7806,421.7266,419.6276,421.2536,69305.0
2023-03-27 11:30:00,427.57,428.07,423.24,423.5,42541.0,421.3423,421.835,417.0754,417.3316,42541.0
2023-03-27 12:00:00,423.67,425.38,423.39,425.22,17368.0,417.4991,419.1842,417.2232,419.0265,17368.0
2023-03-27 12:30:00,425.34,427.43,425.0,427.33,22556.0,419.1448,421.2043,418.8097,421.1058,22556.0
2023-03-27 13:00:00,427.21,428.0,426.82,427.97,21439.0,420.9875,421.766,420.6032,421.7365,21439.0
2023-03-27 13:30:00,427.84,429.11,427.14,427.7,28774.0,421.6084,422.8599,420.9186,421.4704,28774.0
2023-03-27 14:00:00,427.88,427.89,426.37,427.43,13555.0,421.6478,421.6576,420.1598,421.2043,13555.0
2023-03-27 14:30:00,427.64,428.67,427.58,428.55,17465.0,421.4113,422.4263,421.3522,422.308,17465.0
2023-03-27 15:00:00,428.56,429.03,427.74,428.19,32111.0,422.3179,422.781,421.5098,421.9533,32111.0
2023-03-27 15:30:00,428.28,428.46,425.77,426.96,181925.0,422.042,422.2193,419.5685,420.7412,181925.0
2023-03-28 09:30:00,426.94,427.73,420.74,423.13,68284.0,420.7215,421.5,414.6118,416.967,68284.0
2023-03-28 10:00:00,423.13,423.73,422.53,423.68,29609.0,416.967,417.5582,416.3757,417.509,29609.0
2023-03-28 10:30:00,423.72,423.72,420.0,420.07,51178.0,417.5484,417.5484,413.8826,413.9515,51178.0
2023-03-28 11:00:00,420.03,423.16,419.89,423.16,28665.0,413.9121,416.9965,413.7742,416.9965,28665.0
2023-03-28 11:30:00,423.04,423.77,422.57,423.46,28534.0,416.8783,417.5976,416.4151,417.2922,28534.0
2023-03-28 12:00:00,423.78,423.79,421.02,421.37,57996.0,417.6075,417.6174,414.8877,415.2326,57996.0
2023-03-28 12:30:00,420.96,421.74,420.71,421.03,17063.0,414.8286,415.5972,414.5822,414.8976,17063.0
2023-03-28 13:00:00,421.14,422.16,420.76,422.16,20278.0,415.006,416.0111,414.6315,416.0111,20278.0
2023-03-28 13:30:00,422.35,422.66,418.44,418.48,24612.0,416.1983,416.5038,412.3453,412.3847,24612.0
2023-03-28 14:00:00,418.48,419.52,418.48,419.49,24077.0,412.3847,413.4095,412.3847,413.38,24077.0
2023-03-28 14:30:00,419.26,419.84,418.55,419.68,18559.0,413.1533,413.7249,412.4537,413.5672,18559.0
2023-03-28 15:00:00,419.81,419.97,417.45,417.84,56581.0,413.6953,413.853,411.3697,411.754,56581.0
2023-03-28 15:30:00,417.78,419.92,416.94,419.51,141849.0,411.6949,413.8037,410.8671,413.3997,141849.0
2023-03-29 09:30:00,427.07,430.0,424.01,430.0,151704.0,420.8496,423.7369,417.8342,423.7369,151704.0
2023-03-29 10:00:00,430.07,430.46,427.51,428.04,78200.0,423.8059,424.1902,421.2832,421.8055,78200.0
2023-03-29 10:30:00,428.22,428.31,425.76,425.76,56982.0,421.9828,422.0715,419.5587,419.5587,56982.0
2023-03-29 11:00:00,425.96,427.78,425.76,427.78,29306.0,419.7557,421.5492,419.5587,421.5492,29306.0
2023-03-29 11:30:00,427.81,429.31,427.71,428.73,19856.0,421.5788,423.057,421.4803,422.4854,19856.0
2023-03-29 12:00:00,429.11,430.42,428.73,429.95,23206.0,422.8599,424.1508,422.4854,423.6876,23206.0
2023-03-29 12:30:00,430.14,430.47,428.56,428.91,31940.0,423.8749,424.2001,422.3179,422.6628,31940.0
2023-03-29 13:00:00,428.66,430.15,428.45,429.71,12086.0,422.4164,423.8847,422.2095,423.4511,12086.0
2023-03-29 13:30:00,429.57,429.57,428.05,428.45,18502.0,423.3132,423.3132,421.8153,422.2095,18502.0
2023-03-29 14:00:00,428.49,430.19,428.48,429.85,24578.0,422.2489,423.9241,422.239,423.5891,24578.0
2023-03-29 14:30:00,429.95,432.42,429.84,432.37,19731.0,423.6876,426.1217,423.5792,426.0724,19731.0
2023-03-29 15:00:00,432.2,433.62,431.21,433.25,42708.0,425.9049,427.3042,424.9293,426.9396,42708.0
2023-03-29 15:30:00,433.2,434.23,433.06,433.31,136764.0,426.8903,427.9053,426.7523,426.9987,136764.0
2023-03-30 09:30:00,439.42,442.41,438.51,440.47,137496.0,433.0197,435.9661,432.123,434.0544,137496.0
2023-03-30 10:00:00,440.59,440.96,438.38,440.23,55024.0,434.1727,434.5373,431.9948,433.8179,55024.0
2023-03-30 10:30:00,440.05,440.69,439.3,440.01,28413.0,433.6405,434.2712,432.9014,433.6011,28413.0
2023-03-30 11:00:00,440.07,440.57,438.5,438.84,39066.0,433.6602,434.1529,432.1131,432.4481,39066.0
2023-03-30 11:30:00,438.73,439.36,438.2,438.95,30075.0,432.3397,432.9606,431.8175,432.5565,30075.0
2023-03-30 12:00:00,438.96,439.37,437.74,438.28,36095.0,432.5664,432.9704,431.3642,431.8963,36095.0
2023-03-30 12:30:00,438.3,438.88,437.49,438.23,27430.0,431.916,432.4876,431.1178,431.847,27430.0
2023-03-30 13:00:00,438.25,439.14,438.1,438.59,20722.0,431.8667,432.7438,431.7189,432.2018,20722.0
2023-03-30 13:30:00,438.67,438.83,437.42,438.65,25468.0,432.2806,432.4383,431.0488,432.2609,25468.0
2023-03-30 14:00:00,438.52,439.74,438.3,439.71,18381.0,432.1328,433.335,431.916,433.3055,18381.0
2023-03-30 14:30:00,439.84,440.11,439.26,439.48,20194.0,433.4336,433.6996,432.862,433.0788,20194.0
2023-03-30 15:00:00,439.58,440.09,438.99,440.09,32813.0,433.1774,433.6799,432.596,433.6799,32813.0
2023-03-30 15:30:00,440.03,440.64,439.65,440.1,122226.0,433.6208,434.2219,433.2463,433.6898,122226.0
2023-03-31 09:30:00,442.63,446.42,441.49,445.67,56907.0,436.1829,439.9177,435.0595,439.1787,56907.0
2023-03-31 10:00:00,445.19,446.12,443.49,445.25,58046.0,438.7057,439.6221,437.0304,438.7648,58046.0
2023-03-31 10:30:00,445.28,448.04,445.24,445.32,57727.0,438.7943,441.5141,438.7549,438.8338,57727.0
2023-03-31 11:00:00,445.31,446.11,444.32,444.88,23055.0,438.8239,439.6123,437.8483,438.4002,23055.0
2023-03-31 11:30:00,444.93,446.35,444.93,446.32,17463.0,438.4494,439.8488,438.4494,439.8192,17463.0
2023-03-31 12:00:00,446.42,446.65,445.77,446.65,35537.0,439.9177,440.1444,439.2772,440.1444,35537.0
2023-03-31 12:30:00,446.68,447.26,446.06,446.66,21018.0,440.174,440.7455,439.563,440.1542,21018.0
2023-03-31 13:00:00,446.67,446.82,445.25,445.51,15633.0,440.1641,440.3119,438.7648,439.021,15633.0
2023-03-31 13:30:00,445.39,445.94,444.25,445.77,19782.0,438.9027,439.4447,437.7793,439.2772,19782.0
2023-03-31 14:00:00,445.95,447.14,444.71,445.08,22500.0,439.4546,440.6273,438.2326,438.5973,22500.0
2023-03-31 14:30:00,444.93,445.32,444.0,444.98,23227.0,438.4494,438.8338,437.533,438.4987,23227.0
2023-03-31 15:00:00,445.07,445.92,444.54,445.78,42737.0,438.5874,439.425,438.0651,439.2871,42737.0
2023-03-31 15:30:00,445.74,446.39,443.0,445.76,206595.0,439.2476,439.8882,436.5476,439.2674,206595.0
2023-04-03 09:30:00,443.01,443.01,437.8,439.54,84467.0,436.5574,436.5574,431.4233,433.138,84467.0
2023-04-03 10:00:00,439.64,441.82,439.34,439.88,93166.0,433.2365,435.3847,432.9409,433.473,93166.0
2023-04-03 10:30:00,440.0,440.8,437.59,437.59,40041.0,433.5913,434.3796,431.2164,431.2164,40041.0
2023-04-03 11:00:00,437.83,438.7,437.24,437.6,32621.0,431.4529,432.3102,430.8715,431.2262,32621.0
2023-04-03 11:30:00,437.53,438.04,436.16,437.69,23647.0,431.1572,431.6598,429.8072,431.3149,23647.0
2023-04-03 12:00:00,437.87,438.13,436.51,437.09,43559.0,431.4923,431.7485,430.1521,430.7236,43559.0
2023-04-03 12:30:00,436.93,438.01,436.82,437.5,25405.0,430.566,431.6302,430.4576,431.1277,25405.0
2023-04-03 13:00:00,437.5,438.93,437.43,437.49,21439.0,431.1277,432.5368,431.0587,431.1178,21439.0
2023-04-03 13:30:00,437.56,438.37,437.48,438.06,20073.0,431.1868,431.985,431.108,431.6795,20073.0
2023-04-03 14:00:00,438.23,438.86,437.41,438.45,46766.0,431.847,432.4679,431.039,432.0638,46766.0
2023-04-03 14:30:00,438.35,440.77,438.34,440.21,17444.0,431.9653,434.35,431.9554,433.7982,17444.0
2023-04-03 15:00:00,440.35,440.6,438.85,440.1,43099.0,433.9362,434.1825,432.458,433.6898,43099.0
2023-04-03 15:30:00,440.14,441.18,439.7,440.67,91297.0,433.7292,434.7541,433.2956,434.2515,91297.0
2023-04-04 09:30:00,440.15,446.72,440.09,444.58,56984.0,433.7391,440.2134,433.6799,438.1045,56984.0
2023-04-04 10:00:00,445.14,446.73,443.43,444.66,43895.0,438.6564,440.2232,436.9713,438.1834,43895.0
2023-04-04 10:30:00,445.04,446.13,442.82,443.23,44988.0,438.5578,439.632,436.3702,436.7742,44988.0
2023-04-04 11:00:00,443.59,443.59,441.14,443.06,29725.0,437.129,437.129,434.7146,436.6067,29725.0
2023-04-04 11:30:00,443.06,443.12,440.02,440.21,31903.0,436.6067,436.6658,433.611,433.7982,31903.0
2023-04-04 12:00:00,440.43,441.95,439.74,441.56,30831.0,434.015,435.5128,433.335,435.1285,30831.0
2023-04-04 12:30:00,441.56,442.84,440.46,441.11,23888.0,435.1285,436.3899,434.0446,434.6851,23888.0
2023-04-04 13:00:00,440.78,441.81,440.35,441.63,23428.0,434.3599,435.3749,433.9362,435.1975,23428.0
2023-04-04 13:30:00,441.45,441.76,439.67,440.29,31073.0,435.0201,435.3256,433.2661,433.877,31073.0
2023-04-04 14:00:00,440.24,440.44,437.64,437.76,31337.0,433.8278,434.0248,431.2656,431.3839,31337.0
2023-04-04 14:30:00,437.78,438.9,437.11,437.11,22926.0,431.4036,432.5073,430.7433,430.7433,22926.0
2023-04-04 15:00:00,437.37,438.62,437.29,437.43,19851.0,430.9996,432.2314,430.9207,431.0587,19851.0
2023-04-04 15:30:00,437.71,439.95,437.59,439.91,103313.0,431.3346,433.542,431.2164,433.5026,103313.0
2023-04-05 09:30:00,438.97,439.63,434.92,436.73,33054.0,432.5763,433.2266,428.5852,430.3689,33054.0
2023-04-05 10:00:00,436.73,437.69,434.75,436.26,63591.0,430.3689,431.3149,428.4177,429.9057,63591.0
2023-04-05 10:30:00,436.26,437.22,432.53,432.55,78493.0,429.9057,430.8517,426.2301,426.2498,78493.0
2023-04-05 11:00:00,432.65,435.28,431.87,435.21,72753.0,426.3483,428.94,425.5797,428.871,72753.0
2023-04-05 11:30:00,435.07,436.73,434.55,436.55,22588.0,428.7331,430.3689,428.2206,430.1915,22588.0
2023-04-05 12:00:00,436.42,437.12,434.92,435.31,28150.0,430.0634,430.7532,428.5852,428.9696,28150.0
2023-04-05 12:30:00,435.2,435.72,434.21,434.82,23367.0,428.8612,429.3736,427.8856,428.4867,23367.0
2023-04-05 13:00:00,434.93,436.28,434.81,436.27,38863.0,428.5951,429.9254,428.4768,429.9156,38863.0
2023-04-05 13:30:00,436.27,437.68,436.11,436.96,28224.0,429.9156,431.305,429.7579,430.5955,28224.0
2023-04-05 14:00:00,437.08,438.99,436.91,437.92,42695.0,430.7138,432.596,430.5463,431.5415,42695.0
2023-04-05 14:30:00,437.92,439.45,437.75,438.34,32056.0,431.5415,433.0493,431.374,431.9554,32056.0
2023-04-05 15:00:00,438.2,438.31,436.45,437.06,66306.0,431.8175,431.9259,430.093,430.6941,66306.0
2023-04-05 15:30:00,437.12,440.05,437.04,439.06,209203.0,430.7532,433.6405,430.6744,432.6649,209203.0
2023-04-06 09:30:00,433.83,438.04,432.35,437.54,141088.0,428.2575,432.4134,426.7965,431.9199,141088.0
2023-04-06 10:00:00,437.89,441.19,436.98,439.06,113124.0,432.2654,435.523,431.3671,433.4203,113124.0
2023-04-06 10:30:00,439.16,440.44,438.15,439.84,54293.0,433.519,434.7826,432.522,434.1903,54293.0
2023-04-06 11:00:00,439.84,444.74,439.64,442.71,98832.0,434.1903,439.0274,433.9929,437.0234,98832.0
2023-04-06 11:30:00,442.87,445.53,441.83,444.62,43636.0,437.1814,439.8072,436.1548,438.9089,43636.0
2023-04-06 12:00:00,444.62,446.54,444.62,445.55,45186.0,438.9089,440.8043,438.9089,439.827,45186.0
2023-04-06 12:30:00,445.78,446.72,443.04,443.32,31527.0,440.054,440.9819,437.3492,437.6256,31527.0
2023-04-06 13:00:00,443.14,444.98,442.51,444.33,40301.0,437.4479,439.2643,436.826,438.6226,40301.0
2023-04-06 13:30:00,444.38,446.08,444.1,446.0,26625.0,438.672,440.3502,438.3956,440.2712,26625.0
2023-04-06 14:00:00,445.99,446.43,445.5,446.35,35626.0,440.2613,440.6957,439.7776,440.6167,35626.0
2023-04-06 14:30:00,446.4,446.83,445.8,446.16,42426.0,440.6661,441.0905,440.0738,440.4291,42426.0
2023-04-06 15:00:00,446.17,447.29,445.86,446.91,57395.0,440.439,441.5446,440.133,441.1695,57395.0
2023-04-06 15:30:00,446.87,447.94,446.51,446.76,172545.0,441.13,442.1863,440.7746,441.0214,172545.0
2023-04-10 09:30:00,441.29,444.38,436.77,437.74,101599.0,435.6217,438.672,431.1597,432.1173,101599.0
2023-04-10 10:00:00,437.46,438.12,435.93,436.47,78777.0,431.8409,432.4924,430.3305,430.8636,78777.0
2023-04-10 10:30:00,436.55,438.49,436.22,438.49,75185.0,430.9426,432.8577,430.6168,432.8577,75185.0
2023-04-10 11:00:00,438.55,442.45,438.44,441.61,31211.0,432.9169,436.7668,432.8083,435.9376,31211.0
2023-04-10 11:30:00,441.81,442.11,439.34,439.72,29198.0,436.135,436.4312,433.6967,434.0719,29198.0
2023-04-10 12:00:00,439.72,439.72,437.39,439.36,24976.0,434.0719,434.0719,431.7718,433.7165,24976.0
2023-04-10 12:30:00,439.47,443.25,439.42,443.12,17236.0,433.8251,437.5565,433.7757,437.4282,17236.0
2023-04-10 13:00:00,443.15,444.3,442.93,444.1,15448.0,437.4578,438.593,437.2406,438.3956,15448.0
2023-04-10 13:30:00,444.3,444.45,442.6,442.95,24228.0,438.593,438.7411,436.9149,437.2604,24228.0
2023-04-10 14:00:00,443.06,444.99,442.99,444.52,32350.0,437.369,439.2742,437.2999,438.8102,32350.0
2023-04-10 14:30:00,444.67,445.79,443.87,445.79,22576.0,438.9583,440.0639,438.1685,440.0639,22576.0
2023-04-10 15:00:00,445.81,445.96,444.12,444.47,32282.0,440.0836,440.2317,438.4153,438.7608,32282.0
2023-04-10 15:30:00,444.6,445.14,443.86,444.79,85180.0,438.8892,439.4222,438.1587,439.0767,85180.0
2023-04-11 09:30:00,441.86,443.61,441.02,442.7,58006.0,436.1844,437.9119,435.3552,437.0136,58006.0
2023-04-11 10:00:00,442.68,443.26,439.59,439.91,41959.0,436.9938,437.5664,433.9435,434.2594,41959.0
2023-04-11 10:30:00,440.0,440.12,434.39,434.79,62995.0,434.3483,434.4667,428.8103,429.2052,62995.0
2023-04-11 11:00:00,434.93,437.55,434.8,437.31,48278.0,429.3434,431.9297,429.2151,431.6928,48278.0
2023-04-11 11:30:00,437.18,437.76,435.62,437.75,34045.0,431.5645,432.137,430.0245,432.1272,34045.0
2023-04-11 12:00:00,437.77,439.3,437.41,438.76,31180.0,432.1469,433.6573,431.7915,433.1242,31180.0
2023-04-11 12:30:00,438.98,439.16,437.85,439.16,11395.0,433.3414,433.519,432.2259,433.519,11395.0
2023-04-11 13:00:00,439.33,439.36,437.76,438.83,9583.0,433.6869,433.7165,432.137,433.1933,9583.0
2023-04-11 13:30:00,438.87,440.11,438.43,440.02,21143.0,433.2328,434.4568,432.7984,434.368,21143.0
2023-04-11 14:00:00,439.98,440.35,439.0,440.25,20590.0,434.3285,434.6938,433.3611,434.595,20590.0
2023-04-11 14:30:00,440.38,440.45,439.25,439.95,18029.0,434.7234,434.7925,433.6079,434.2989,18029.0
2023-04-11 15:00:00,439.95,440.56,439.3,440.09,19779.0,434.2989,434.9011,433.6573,434.4371,19779.0
2023-04-11 15:30:00,440.05,440.14,436.3,437.51,134302.0,434.3976,434.4865,430.6958,431.8902,134302.0
2023-04-12 09:30:00,443.47,444.54,437.17,439.24,42122.0,437.7737,438.8299,431.5546,433.598,42122.0
2023-04-12 10:00:00,439.28,443.85,438.75,443.85,47597.0,433.6375,438.1488,433.1143,438.1488,47597.0
2023-04-12 10:30:00,443.77,444.12,438.81,439.15,30655.0,438.0698,438.4153,433.1735,433.5092,30655.0
2023-04-12 11:00:00,438.84,439.49,437.45,438.96,19558.0,433.2032,433.8448,431.831,433.3216,19558.0
2023-04-12 11:30:00,438.96,440.62,437.64,440.33,40249.0,433.3216,434.9603,432.0186,434.674,40249.0
2023-04-12 12:00:00,440.34,440.9,438.86,439.36,17209.0,434.6839,435.2367,433.2229,433.7165,17209.0
2023-04-12 12:30:00,439.92,440.2,438.48,439.87,9628.0,434.2693,434.5457,432.8478,434.2199,9628.0
2023-04-12 13:00:00,439.84,441.54,438.88,440.14,17837.0,434.1903,435.8685,433.2426,434.4865,17837.0
2023-04-12 13:30:00,440.35,440.64,438.89,439.06,9894.0,434.6938,434.98,433.2525,433.4203,9894.0
2023-04-12 14:00:00,438.83,439.65,436.55,436.56,14412.0,433.1933,434.0028,430.9426,430.9524,14412.0
2023-04-12 14:30:00,436.68,437.14,435.31,436.8,22061.0,431.0709,431.525,429.7185,431.1894,22061.0
2023-04-12 15:00:00,436.64,437.16,435.8,436.06,36913.0,431.0314,431.5447,430.2022,430.4589,36913.0
2023-04-12 15:30:00,436.0,436.95,434.44,435.29,106050.0,430.3996,431.3374,428.8597,429.6988,106050.0
2023-04-13 09:30:00,439.47,441.68,438.18,440.45,41940.0,433.8251,436.0067,432.5516,434.7925,41940.0
2023-04-13 10:00:00,440.46,442.02,439.88,441.75,48366.0,434.8024,436.3423,434.2298,436.0758,48366.0
2023-04-13 10:30:00,441.84,441.9,440.03,440.34,18695.0,436.1646,436.2239,434.3779,434.6839,18695.0
2023-04-13 11:00:00,440.46,442.46,440.45,441.49,21900.0,434.8024,436.7767,434.7925,435.8191,21900.0
2023-04-13 11:30:00,441.44,442.66,440.74,441.75,18690.0,435.7698,436.9741,435.0788,436.0758,18690.0
2023-04-13 12:00:00,441.79,442.15,441.13,441.75,7770.0,436.1153,436.4706,435.4637,436.0758,7770.0
2023-04-13 12:30:00,441.65,442.16,440.75,441.0,9593.0,435.9771,436.4805,435.0886,435.3354,9593.0
2023-04-13 13:00:00,440.82,441.32,440.26,440.88,20511.0,435.1577,435.6513,434.6049,435.217,20511.0
2023-04-13 13:30:00,440.8,441.61,440.04,441.13,22112.0,435.138,435.9376,434.3877,435.4637,22112.0
2023-04-13 14:00:00,441.26,442.82,441.12,442.03,18621.0,435.5921,437.132,435.4539,436.3522,18621.0
2023-04-13 14:30:00,442.0,442.3,441.15,441.62,37911.0,436.3226,436.6187,435.4835,435.9475,37911.0
2023-04-13 15:00:00,441.72,443.13,441.63,442.82,40572.0,436.0462,437.4381,435.9573,437.132,40572.0
2023-04-13 15:30:00,442.75,443.53,441.29,441.88,103514.0,437.0629,437.8329,435.6217,436.2041,103514.0
2023-04-14 09:30:00,438.44,443.4,436.24,443.01,47598.0,432.8083,437.7046,430.6366,437.3196,47598.0
2023-04-14 10:00:00,442.29,443.69,439.61,440.3,34726.0,436.6088,437.9909,433.9633,434.6444,34726.0
2023-04-14 10:30:00,440.47,440.66,437.77,440.23,45199.0,434.8122,434.9998,432.1469,434.5753,45199.0
2023-04-14 11:00:00,440.13,440.76,438.1,438.19,28667.0,434.4766,435.0985,432.4727,432.5615,28667.0
2023-04-14 11:30:00,438.24,438.71,437.39,438.37,12187.0,432.6109,433.0748,431.7718,432.7392,12187.0
2023-04-14 12:00:00,438.22,438.35,436.95,437.69,19007.0,432.5911,432.7195,431.3374,432.0679,19007.0
2023-04-14 12:30:00,437.56,438.08,436.58,436.85,26643.0,431.9396,432.4529,430.9722,431.2387,26643.0
2023-04-14 13:00:00,436.74,438.43,436.73,437.16,12074.0,431.1301,432.7984,431.1203,431.5447,12074.0
2023-04-14 13:30:00,437.06,439.39,436.69,439.1,21239.0,431.446,433.7461,431.0808,433.4598,21239.0
2023-04-14 14:00:00,439.1,440.36,438.64,440.35,18068.0,433.4598,434.7036,433.0057,434.6938,18068.0
2023-04-14 14:30:00,440.18,441.06,440.1,440.71,18512.0,434.5259,435.3946,434.447,435.0491,18512.0
2023-04-14 15:00:00,440.64,440.72,438.34,438.85,49873.0,434.98,435.059,432.7096,433.213,49873.0
2023-04-14 15:30:00,438.99,441.95,438.69,441.72,95954.0,433.3512,436.2732,433.0551,436.0462,95954.0
2023-04-17 09:30:00,443.91,443.91,439.53,440.0,64057.0,438.208,438.208,433.8843,434.3483,64057.0
2023-04-17 10:00:00,440.4,441.14,437.82,438.07,66372.0,434.7431,435.4736,432.1963,432.443,66372.0
2023-04-17 10:30:00,438.03,438.35,436.68,438.34,29307.0,432.4036,432.7195,431.0709,432.7096,29307.0
2023-04-17 11:00:00,438.49,438.84,437.23,437.29,29178.0,432.8577,433.2032,431.6138,431.6731,29178.0
2023-04-17 11:30:00,437.14,437.5,436.0,437.24,27062.0,431.525,431.8804,430.3996,431.6237,27062.0
2023-04-17 12:00:00,436.93,437.31,436.19,436.61,10262.0,431.3177,431.6928,430.5872,431.0018,10262.0
2023-04-17 12:30:00,436.78,438.32,436.63,437.1,18745.0,431.1696,432.6898,431.0215,431.4855,18745.0
2023-04-17 13:00:00,437.28,438.0,437.05,437.22,13759.0,431.6632,432.3739,431.4362,431.604,13759.0
2023-04-17 13:30:00,437.31,437.74,436.01,436.19,16832.0,431.6928,432.1173,430.4095,430.5872,16832.0
2023-04-17 14:00:00,436.14,437.18,435.96,437.12,20771.0,430.5378,431.5645,430.3602,431.5053,20771.0
2023-04-17 14:30:00,437.05,439.57,437.04,439.56,19488.0,431.4362,433.9238,431.4263,433.9139,19488.0
2023-04-17 15:00:00,439.63,440.63,439.63,440.24,37309.0,433.983,434.9702,433.983,434.5852,37309.0
2023-04-17 15:30:00,440.25,440.97,439.56,440.13,114847.0,434.595,435.3058,433.9139,434.4766,114847.0
2023-04-18 09:30:00,445.0,445.65,441.07,444.19,47969.0,439.284,439.9257,435.4045,438.4844,47969.0
2023-04-18 10:00:00,443.76,443.83,440.13,440.69,36945.0,438.06,438.1291,434.4766,435.0294,36945.0
2023-04-18 10:30:00,440.34,443.25,439.97,441.04,39074.0,434.6839,437.5565,434.3186,435.3749,39074.0
2023-04-18 11:00:00,441.25,441.29,439.74,440.64,32475.0,435.5822,435.6217,434.0916,434.98,32475.0
2023-04-18 11:30:00,440.56,441.75,439.59,440.95,14315.0,434.9011,436.0758,433.9435,435.2861,14315.0
2023-04-18 12:00:00,440.97,441.76,440.78,441.46,18882.0,435.3058,436.0857,435.1182,435.7895,18882.0
2023-04-18 12:30:00,441.75,441.88,440.23,441.05,23494.0,436.0758,436.2041,434.5753,435.3848,23494.0
2023-04-18 13:00:00,440.88,441.78,440.71,440.95,6228.0,435.217,436.1054,435.0491,435.2861,6228.0
2023-04-18 13:30:00,440.88,442.96,440.85,441.84,20133.0,435.217,437.2702,435.1873,436.1646,20133.0
2023-04-18 14:00:00,442.02,442.97,441.36,442.74,22047.0,436.3423,437.2801,435.6908,437.0531,22047.0
2023-04-18 14:30:00,442.66,442.66,440.78,441.63,13732.0,436.9741,436.9741,435.1182,435.9573,13732.0
2023-04-18 15:00:00,441.63,442.55,441.44,441.97,20021.0,435.9573,436.8655,435.7698,436.293,20021.0
2023-04-18 15:30:00,441.9,442.79,441.79,442.75,83044.0,436.2239,437.1024,436.1153,437.0629,83044.0
2023-04-19 09:30:00,437.49,440.08,437.0,438.73,57379.0,431.8705,434.4272,431.3868,433.0946,57379.0
2023-04-19 10:00:00,438.88,439.53,437.0,438.91,41672.0,433.2426,433.8843,431.3868,433.2723,41672.0
2023-04-19 10:30:00,438.95,440.2,438.82,439.77,13549.0,433.3117,434.5457,433.1834,434.1212,13549.0
2023-04-19 11:00:00,440.26,442.44,440.18,442.44,25959.0,434.6049,436.7569,434.5259,436.7569,25959.0
2023-04-19 11:30:00,442.48,442.75,441.52,442.06,20060.0,436.7964,437.0629,435.8487,436.3818,20060.0
2023-04-19 12:00:00,442.0,443.2,441.69,443.08,12400.0,436.3226,437.5072,436.0166,437.3887,12400.0
2023-04-19 12:30:00,443.05,444.24,442.94,443.56,9000.0,437.3591,438.5338,437.2505,437.8625,9000.0
2023-04-19 13:00:00,443.61,444.78,443.47,444.48,13641.0,437.9119,439.0669,437.7737,438.7707,13641.0
2023-04-19 13:30:00,444.42,444.6,442.71,443.96,10587.0,438.7115,438.8892,437.0234,438.2574,10587.0
2023-04-19 14:00:00,443.97,444.51,442.81,443.69,17083.0,438.2673,438.8003,437.1222,437.9909,17083.0
2023-04-19 14:30:00,443.75,444.24,442.95,444.12,20376.0,438.0501,438.5338,437.2604,438.4153,20376.0
2023-04-19 15:00:00,443.92,444.98,443.63,444.45,19112.0,438.2179,439.2643,437.9316,438.7411,19112.0
2023-04-19 15:30:00,444.39,445.62,443.8,445.48,73552.0,438.6819,439.8961,438.0994,439.7579,73552.0
2023-04-20 09:30:00,440.29,444.8,439.88,444.36,37496.0,434.6345,439.0866,434.2298,438.6523,37496.0
2023-04-20 10:00:00,444.44,447.1,444.18,446.21,31520.0,438.7312,441.3571,438.4746,440.4785,31520.0
2023-04-20 10:30:00,446.24,448.04,445.92,446.47,37375.0,440.5081,442.285,440.1922,440.7352,37375.0
2023-04-20 11:00:00,446.57,446.61,444.64,445.71,24239.0,440.8339,440.8734,438.9287,439.9849,24239.0
2023-04-20 11:30:00,445.54,447.38,445.06,447.0,11796.0,439.8171,441.6335,439.3433,441.2583,11796.0
2023-04-20 12:00:00,447.0,447.24,446.1,446.89,47063.0,441.2583,441.4953,440.3699,441.1498,47063.0
2023-04-20 12:30:00,446.84,449.0,446.84,449.0,22290.0,441.1004,443.2327,441.1004,443.2327,22290.0
2023-04-20 13:00:00,449.04,451.12,448.72,450.74,26416.0,443.2721,445.3254,442.9563,444.9503,26416.0
2023-04-20 13:30:00,450.75,450.88,449.97,450.0,23489.0,444.9602,445.0885,444.1902,444.2198,23489.0
2023-04-20 14:00:00,450.01,450.29,447.16,447.16,35403.0,444.2297,444.5061,441.4163,441.4163,35403.0
2023-04-20 14:30:00,447.28,447.81,446.3,446.85,25369.0,441.5347,442.0579,440.5673,441.1103,25369.0
2023-04-20 15:00:00,446.91,447.29,445.14,445.46,29685.0,441.1695,441.5446,439.4222,439.7381,29685.0
2023-04-20 15:30:00,445.58,448.33,445.58,447.49,93215.0,439.8566,442.5713,439.8566,441.7421,93215.0
2023-04-21 09:30:00,448.97,449.1,444.31,446.03,80424.0,443.203,443.3314,438.6029,440.3008,80424.0
2023-04-21 10:00:00,445.5,449.74,445.15,448.87,53148.0,439.7776,443.9632,439.4321,443.1043,53148.0
2023-04-21 10:30:00,449.01,449.53,447.09,448.42,16640.0,443.2425,443.7558,441.3472,442.6601,16640.0
2023-04-21 11:00:00,448.52,450.2,448.52,450.2,17895.0,442.7588,444.4172,442.7588,444.4172,17895.0
2023-04-21 11:30:00,450.18,452.39,450.02,452.28,24702.0,444.3975,446.5791,444.2396,446.4705,24702.0
2023-04-21 12:00:00,452.28,452.49,450.96,450.96,46889.0,446.4705,446.6778,445.1675,445.1675,46889.0
2023-04-21 12:30:00,450.92,452.12,450.27,451.58,20110.0,445.128,446.3126,444.4863,445.7795,20110.0
2023-04-21 13:00:00,451.58,452.71,451.08,451.37,16638.0,445.7795,446.895,445.2859,445.5722,16638.0
2023-04-21 13:30:00,451.22,452.19,450.62,451.23,18531.0,445.4241,446.3817,444.8318,445.434,18531.0
2023-04-21 14:00:00,451.08,452.45,449.76,449.76,44151.0,445.2859,446.6383,443.9829,443.9829,44151.0
2023-04-21 14:30:00,449.83,450.33,447.76,448.01,32465.0,444.052,444.5456,442.0086,442.2554,32465.0
2023-04-21 15:00:00,448.03,448.17,443.27,443.96,107721.0,442.2751,442.4133,437.5763,438.2574,107721.0
2023-04-21 15:30:00,444.02,446.53,443.6,446.36,111967.0,438.3166,440.7944,437.902,440.6266,111967.0
2023-04-24 09:30:00,450.07,450.23,445.09,445.4,71823.0,444.2889,444.4469,439.3729,439.6789,71823.0
2023-04-24 10:00:00,445.66,445.94,443.18,443.83,42155.0,439.9356,440.212,437.4874,438.1291,42155.0
2023-04-24 10:30:00,444.02,444.39,439.63,440.19,58493.0,438.3166,438.6819,433.983,434.5358,58493.0
2023-04-24 11:00:00,440.43,442.0,439.6,441.79,49563.0,434.7727,436.3226,433.9534,436.1153,49563.0
2023-04-24 11:30:00,441.65,443.13,441.65,442.48,32017.0,435.9771,437.4381,435.9771,436.7964,32017.0
2023-04-24 12:00:00,442.7,444.74,442.7,444.2,31338.0,437.0136,439.0274,437.0136,438.4943,31338.0
2023-04-24 12:30:00,444.33,444.49,443.22,443.96,11121.0,438.6226,438.7806,437.5269,438.2574,11121.0
2023-04-24 13:00:00,443.93,444.15,442.47,443.16,17066.0,438.2278,438.445,436.7865,437.4677,17066.0
2023-04-24 13:30:00,443.14,444.07,443.02,443.64,14366.0,437.4479,438.366,437.3295,437.9415,14366.0
2023-04-24 14:00:00,443.61,444.57,442.9,444.26,51457.0,437.9119,438.8596,437.211,438.5535,51457.0
2023-04-24 14:30:00,444.41,444.45,443.23,443.54,19407.0,438.7016,438.7411,437.5368,437.8428,19407.0
2023-04-24 15:00:00,443.52,443.72,442.69,442.97,25297.0,437.823,438.0205,437.0037,437.2801,25297.0
2023-04-24 15:30:00,442.92,443.26,441.74,442.17,152020.0,437.2308,437.5664,436.0659,436.4904,152020.0
2023-04-25 09:30:00,436.95,438.58,426.9,428.76,121278.0,431.3374,432.9465,421.4165,423.2526,121278.0
2023-04-25 10:00:00,428.5,429.43,425.33,426.03,140089.0,422.996,423.914,419.8667,420.5577,140089.0
2023-04-25 10:30:00,426.04,427.8,425.43,426.08,81934.0,420.5676,422.305,419.9654,420.6071,81934.0
2023-04-25 11:00:00,426.18,427.51,425.27,425.81,54807.0,420.7058,422.0187,419.8075,420.3405,54807.0
2023-04-25 11:30:00,425.76,425.76,423.16,423.38,69405.0,420.2912,420.2912,417.7246,417.9417,69405.0
2023-04-25 12:00:00,423.38,424.35,423.27,423.31,34062.0,417.9417,418.8993,417.8332,417.8726,34062.0
2023-04-25 12:30:00,423.31,423.4,421.04,422.0,62527.0,417.8726,417.9615,415.6318,416.5795,62527.0
2023-04-25 13:00:00,422.0,422.98,420.71,422.21,43757.0,416.5795,417.5469,415.306,416.7868,43757.0
2023-04-25 13:30:00,422.34,422.34,420.0,421.17,28826.0,416.9151,416.9151,414.6052,415.7601,28826.0
2023-04-25 14:00:00,421.22,421.31,418.85,419.54,43167.0,415.8095,415.8983,413.4699,414.1511,43167.0
2023-04-25 14:30:00,419.46,420.25,419.23,419.92,48487.0,414.0721,414.8519,413.845,414.5262,48487.0
2023-04-25 15:00:00,419.96,421.2,419.75,420.54,48406.0,414.5657,415.7897,414.3584,415.1382,48406.0
2023-04-25 15:30:00,420.57,421.46,419.43,419.73,253409.0,415.1678,416.0464,414.0425,414.3386,253409.0
2023-04-26 09:30:00,418.3,422.52,418.3,422.04,92268.0,412.927,417.0928,412.927,416.619,92268.0
2023-04-26 10:00:00,421.81,421.81,418.63,419.5,89081.0,416.3919,416.3919,413.2528,414.1116,89081.0
2023-04-26 10:30:00,419.41,420.75,418.52,418.68,55296.0,414.0227,415.3455,413.1442,413.3021,55296.0
2023-04-26 11:00:00,418.63,420.85,418.62,420.0,56106.0,413.2528,415.4442,413.2429,414.6052,56106.0
2023-04-26 11:30:00,419.89,420.22,418.56,419.12,57371.0,414.4966,414.8223,413.1837,413.7365,57371.0
2023-04-26 12:00:00,419.12,421.18,419.12,419.72,88294.0,413.7365,415.77,413.7365,414.3288,88294.0
2023-04-26 12:30:00,419.6,419.63,417.7,418.96,33268.0,414.2103,414.2399,412.3347,413.5785,33268.0
2023-04-26 13:00:00,419.04,419.49,418.31,418.67,31874.0,413.6575,414.1017,412.9369,413.2922,31874.0
2023-04-26 13:30:00,418.83,419.95,417.1,417.55,38947.0,413.4502,414.5558,411.7424,412.1866,38947.0
2023-04-26 14:00:00,417.55,418.32,416.06,418.31,90452.0,412.1866,412.9467,410.7158,412.9369,90452.0
2023-04-26 14:30:00,418.12,418.12,415.68,416.25,67069.0,412.7493,412.7493,410.3406,410.9033,67069.0
2023-04-26 15:00:00,416.36,416.41,415.01,415.56,53112.0,411.0119,411.0613,409.6793,410.2222,53112.0
2023-04-26 15:30:00,415.68,415.86,412.94,413.7,272863.0,410.3406,410.5183,407.6358,408.3861,272863.0
2023-04-27 09:30:00,416.86,416.94,414.67,415.07,92178.0,411.5055,411.5845,409.3436,409.7385,92178.0
2023-04-27 10:00:00,415.08,418.05,414.34,418.05,36959.0,409.7484,412.6802,409.0179,412.6802,36959.0
2023-04-27 10:30:00,418.05,420.15,417.59,419.44,52232.0,412.6802,414.7532,412.2261,414.0523,52232.0
2023-04-27 11:00:00,419.44,422.64,419.44,421.65,52271.0,414.0523,417.2112,414.0523,416.234,52271.0
2023-04-27 11:30:00,421.85,422.56,421.5,422.34,29249.0,416.4314,417.1323,416.0859,416.9151,29249.0
2023-04-27 12:00:00,422.34,424.78,422.24,424.5,24812.0,416.9151,419.3238,416.8164,419.0474,24812.0
2023-04-27 12:30:00,424.6,426.44,424.51,425.99,36161.0,419.1461,420.9624,419.0572,420.5182,36161.0
2023-04-27 13:00:00,426.08,426.31,424.95,424.97,33524.0,420.6071,420.8341,419.4916,419.5113,33524.0
2023-04-27 13:30:00,424.86,427.3,424.86,426.7,48478.0,419.4027,421.8114,419.4027,421.2191,48478.0
2023-04-27 14:00:00,426.64,427.81,426.64,427.75,27149.0,421.1599,422.3148,421.1599,422.2556,27149.0
2023-04-27 14:30:00,427.58,429.0,427.35,429.0,33100.0,422.0878,423.4896,421.8607,423.4896,33100.0
2023-04-27 15:00:00,429.13,429.84,428.66,429.54,39910.0,423.6179,424.3188,423.1539,424.0226,39910.0
2023-04-27 15:30:00,429.36,430.39,428.64,429.15,152072.0,423.8449,424.8617,423.1342,423.6376,152072.0
2023-04-28 09:30:00,428.73,429.94,425.41,428.7,65455.0,423.223,424.4175,419.9457,423.1934,65455.0
2023-04-28 10:00:00,429.1,431.56,428.5,430.52,277016.0,423.5883,426.0167,422.996,424.99,277016.0
2023-04-28 10:30:00,430.54,430.54,424.84,425.08,101334.0,425.0098,425.0098,419.383,419.6199,101334.0
2023-04-28 11:00:00,425.56,427.42,424.79,427.24,32631.0,420.0937,421.9298,419.3336,421.7522,32631.0
2023-04-28 11:30:00,427.28,430.7,427.28,430.69,29133.0,421.7916,425.1677,421.7916,425.1578,29133.0
2023-04-28 12:00:00,430.97,432.3,430.88,432.3,13126.0,425.4342,426.7472,425.3454,426.7472,13126.0
2023-04-28 12:30:00,432.31,433.01,430.71,432.8,11980.0,426.757,427.448,425.1776,427.2407,11980.0
2023-04-28 13:00:00,432.77,433.07,431.83,432.08,17339.0,427.2111,427.5073,426.2832,426.53,17339.0
2023-04-28 13:30:00,432.31,432.45,431.17,432.17,13264.0,426.757,426.8952,425.6317,426.6188,13264.0
2023-04-28 14:00:00,432.11,462.5,432.1,445.8,378403.0,426.5596,456.5592,426.5497,440.0738,378403.0
2023-04-28 14:30:00,445.5,448.39,440.92,441.55,186718.0,439.7776,442.6305,435.2564,435.8783,186718.0
2023-04-28 15:00:00,441.52,444.39,441.22,442.5,62907.0,435.8487,438.6819,435.5526,436.8161,62907.0
2023-04-28 15:30:00,442.48,444.4,441.91,444.03,225290.0,436.7964,438.6917,436.2337,438.3265,225290.0
2023-05-01 09:30:00,441.79,444.48,440.08,443.65,83371.0,436.1153,438.7707,434.4272,437.9514,83371.0
2023-05-01 10:00:00,443.32,443.65,439.97,440.42,52956.0,437.6256,437.9514,434.3186,434.7629,52956.0
2023-05-01 10:30:00,440.53,445.33,440.07,445.09,91563.0,434.8715,439.6098,434.4174,439.3729,91563.0
2023-05-01 11:00:00,445.19,445.97,441.08,442.42,54251.0,439.4716,440.2416,435.4144,436.7372,54251.0
2023-05-01 11:30:00,442.16,442.83,441.44,442.69,24796.0,436.4805,437.1419,435.7698,437.0037,24796.0
2023-05-01 12:00:00,442.69,445.75,442.48,444.89,60774.0,437.0037,440.0244,436.7964,439.1754,60774.0
2023-05-01 12:30:00,445.03,446.65,444.84,446.64,28411.0,439.3136,440.9128,439.1261,440.903,28411.0
2023-05-01 13:00:00,446.47,446.74,445.16,445.16,23245.0,440.7352,441.0017,439.442,439.442,23245.0
2023-05-01 13:30:00,445.05,445.31,443.73,444.15,19757.0,439.3334,439.5901,438.0303,438.445,19757.0
2023-05-01 14:00:00,444.12,445.57,443.58,443.59,31823.0,438.4153,439.8467,437.8823,437.8921,31823.0
2023-05-01 14:30:00,443.86,444.0,442.13,443.1,34563.0,438.1587,438.2969,436.4509,437.4084,34563.0
2023-05-01 15:00:00,443.18,443.8,441.99,442.04,24096.0,437.4874,438.0994,436.3127,436.3621,24096.0
2023-05-01 15:30:00,442.27,442.92,440.65,442.52,155820.0,436.5891,437.2308,434.9899,436.8359,155820.0
2023-05-02 09:30:00,444.04,445.37,440.57,442.8,69032.0,438.3364,439.6493,434.9109,437.1123,69032.0
2023-05-02 10:00:00,442.84,443.15,435.16,435.58,79589.0,437.1518,437.4578,429.5704,429.985,79589.0
2023-05-02 10:30:00,435.55,435.55,431.6,431.6,79731.0,429.9554,429.9554,426.0562,426.0562,79731.0
2023-05-02 11:00:00,431.99,432.64,430.8,432.09,81123.0,426.4411,427.0828,425.2664,426.5399,81123.0
2023-05-02 11:30:00,432.3,433.96,431.59,432.94,37800.0,426.7472,428.3858,426.0463,427.3789,37800.0
2023-05-02 12:00:00,432.77,435.66,432.58,435.44,24072.0,427.2111,430.064,427.0236,429.8468,24072.0
2023-05-02 12:30:00,435.56,436.08,434.61,435.52,21602.0,429.9653,430.4786,429.0275,429.9258,21602.0
2023-05-02 13:00:00,435.13,437.02,434.78,436.74,23924.0,429.5408,431.4065,429.1953,431.1301,23924.0
2023-05-02 13:30:00,437.0,439.4,436.71,438.84,14799.0,431.3868,433.756,431.1005,433.2032,14799.0
2023-05-02 14:00:00,438.7,439.53,438.2,439.19,19737.0,433.065,433.8843,432.5714,433.5487,19737.0
2023-05-02 14:30:00,439.03,439.73,438.53,439.73,10117.0,433.3907,434.0817,432.8971,434.0817,10117.0
2023-05-02 15:00:00,439.55,439.99,438.09,438.28,23551.0,433.904,434.3384,432.4628,432.6504,23551.0
2023-05-02 15:30:00,438.28,438.32,436.01,436.43,65103.0,432.6504,432.6898,430.4095,430.8241,65103.0
2023-05-03 09:30:00,440.2,440.44,436.1,439.68,36333.0,434.5457,434.7826,430.4984,434.0324,36333.0
2023-05-03 10:00:00,439.79,440.97,436.95,437.0,23263.0,434.141,435.3058,431.3374,431.3868,23263.0
2023-05-03 10:30:00,436.95,438.28,435.59,436.31,37321.0,431.3374,432.6504,429.9949,430.7057,37321.0
2023-05-03 11:00:00,436.14,436.52,434.43,435.04,20114.0,430.5378,430.913,428.8498,429.452,20114.0
2023-05-03 11:30:00,434.78,434.78,433.17,434.28,36321.0,429.1953,429.1953,427.606,428.7017,36321.0
2023-05-03 12:00:00,434.21,434.4,431.41,432.23,46326.0,428.6326,428.8202,425.8686,426.6781,46326.0
2023-05-03 12:30:00,432.21,434.52,432.18,434.18,35071.0,426.6583,428.9386,426.6287,428.603,35071.0
2023-05-03 13:00:00,434.18,435.49,433.68,434.37,28443.0,428.603,429.8962,428.1094,428.7906,28443.0
2023-05-03 13:30:00,434.13,434.46,432.8,433.76,19840.0,428.5537,428.8794,427.2407,428.1884,19840.0
2023-05-03 14:00:00,433.49,435.78,432.72,434.83,48423.0,427.9219,430.1825,427.1618,429.2447,48423.0
2023-05-03 14:30:00,434.84,436.24,430.64,433.84,67579.0,429.2545,430.6366,425.1085,428.2674,67579.0
2023-05-03 15:00:00,433.85,434.73,428.71,429.32,61610.0,428.2773,429.146,423.2033,423.8054,61610.0
2023-05-03 15:30:00,429.06,430.58,428.2,429.64,170179.0,423.5488,425.0493,422.6998,424.1213,170179.0
2023-05-04 09:30:00,432.92,432.93,426.38,426.59,88289.0,427.3592,427.3691,420.9032,421.1105,88289.0
2023-05-04 10:00:00,426.53,429.81,426.09,429.68,85110.0,421.0513,424.2891,420.6169,424.1608,85110.0
2023-05-04 10:30:00,429.17,431.22,428.9,429.21,59754.0,423.6574,425.681,423.3908,423.6969,59754.0
2023-05-04 11:00:00,429.31,429.57,427.27,427.27,53873.0,423.7956,424.0522,421.7818,421.7818,53873.0
2023-05-04 11:30:00,427.38,428.32,424.98,425.67,46229.0,421.8904,422.8183,419.5212,420.2023,46229.0
2023-05-04 12:00:00,425.76,426.7,423.49,425.91,38102.0,420.2912,421.2191,418.0503,420.4392,38102.0
2023-05-04 12:30:00,426.02,426.1,424.07,425.08,22398.0,420.5478,420.6268,418.6229,419.6199,22398.0
2023-05-04 13:00:00,425.37,427.07,425.11,425.81,20856.0,419.9062,421.5843,419.6495,420.3405,20856.0
2023-05-04 13:30:00,426.05,426.69,425.14,425.44,22293.0,420.5774,421.2092,419.6791,419.9753,22293.0
2023-05-04 14:00:00,425.67,425.67,422.96,422.96,22691.0,420.2023,420.2023,417.5271,417.5271,22691.0
2023-05-04 14:30:00,423.06,423.15,422.24,422.3,18217.0,417.6259,417.7147,416.8164,416.8756,18217.0
2023-05-04 15:00:00,422.26,423.5,421.31,421.99,42501.0,416.8361,418.0602,415.8983,416.5696,42501.0
2023-05-04 15:30:00,422.04,424.26,421.71,422.39,149425.0,416.619,418.8104,416.2932,416.9645,149425.0
2023-05-05 09:30:00,427.88,429.97,427.0,429.66,99304.0,422.3839,424.4471,421.5152,424.1411,99304.0
2023-05-05 10:00:00,430.03,437.14,430.02,436.81,104553.0,424.5063,431.525,424.4965,431.1992,104553.0
2023-05-05 10:30:00,436.86,439.25,434.25,435.58,41075.0,431.2486,433.6079,428.6721,429.985,41075.0
2023-05-05 11:00:00,435.35,436.49,433.4,434.14,24615.0,429.758,430.8833,427.833,428.5635,24615.0
2023-05-05 11:30:00,434.12,434.12,431.65,431.95,27263.0,428.5438,428.5438,426.1055,426.4017,27263.0
2023-05-05 12:00:00,431.81,432.45,430.29,432.14,27201.0,426.2635,426.8952,424.763,426.5892,27201.0
2023-05-05 12:30:00,432.0,432.31,430.37,430.63,24586.0,426.451,426.757,424.842,425.0986,24586.0
2023-05-05 13:00:00,430.56,430.83,429.0,429.21,91139.0,425.0295,425.296,423.4896,423.6969,91139.0
2023-05-05 13:30:00,429.15,430.17,428.88,429.21,39511.0,423.6376,424.6445,423.3711,423.6969,39511.0
2023-05-05 14:00:00,429.29,429.65,427.34,428.07,48214.0,423.7758,424.1312,421.8509,422.5715,48214.0
2023-05-05 14:30:00,428.07,428.43,426.67,426.67,70731.0,422.5715,422.9269,421.1895,421.1895,70731.0
2023-05-05 15:00:00,426.81,427.92,425.9,427.86,81912.0,421.3277,422.4234,420.4294,422.3642,81912.0
2023-05-05 15:30:00,427.97,428.43,425.18,425.96,258501.0,422.4728,422.9269,419.7186,420.4886,258501.0
2023-05-08 09:30:00,422.43,423.68,416.57,417.21,87890.0,417.0039,418.2379,411.2192,411.851,87890.0
2023-05-08 10:00:00,417.21,419.57,416.68,416.79,92889.0,411.851,414.1807,411.3278,411.4364,92889.0
2023-05-08 10:30:00,416.79,419.49,416.76,417.25,45086.0,411.4364,414.1017,411.4068,411.8905,45086.0
2023-05-08 11:00:00,417.56,419.24,416.91,418.73,69569.0,412.1965,413.8549,411.5548,413.3515,69569.0
2023-05-08 11:30:00,418.62,423.6,418.18,423.57,40552.0,413.2429,418.1589,412.8085,418.1293,40552.0
2023-05-08 12:00:00,423.48,425.12,423.47,424.12,50074.0,418.0405,419.6594,418.0306,418.6722,50074.0
2023-05-08 12:30:00,424.31,425.9,424.27,425.68,23837.0,418.8598,420.4294,418.8203,420.2122,23837.0
2023-05-08 13:00:00,425.81,426.95,425.43,426.24,28881.0,420.3405,421.4659,419.9654,420.765,28881.0
2023-05-08 13:30:00,426.25,427.77,426.25,426.89,34751.0,420.7749,422.2754,420.7749,421.4067,34751.0
2023-05-08 14:00:00,427.02,427.37,424.45,426.61,82379.0,421.535,421.8805,418.998,421.1303,82379.0
2023-05-08 14:30:00,426.69,427.03,426.31,426.56,43323.0,421.2092,421.5449,420.8341,421.0809,43323.0
2023-05-08 15:00:00,426.56,426.69,425.38,425.67,40747.0,421.0809,421.2092,419.9161,420.2023,40747.0
2023-05-08 15:30:00,425.66,427.06,425.28,426.89,118338.0,420.1925,421.5745,419.8173,421.4067,118338.0
2023-05-09 09:30:00,424.83,427.25,422.81,426.93,38612.0,419.3731,421.762,417.3791,421.4461,38612.0
2023-05-09 10:00:00,427.24,429.58,426.46,428.01,40660.0,421.7522,424.0621,420.9822,422.5123,40660.0
2023-05-09 10:30:00,428.0,429.48,427.7,427.7,19727.0,422.5024,423.9634,422.2063,422.2063,19727.0
2023-05-09 11:00:00,427.77,428.09,426.2,427.88,24069.0,422.2754,422.5912,420.7255,422.3839,24069.0
2023-05-09 11:30:00,427.86,429.71,427.73,429.19,14987.0,422.3642,424.1904,422.2359,423.6771,14987.0
2023-05-09 12:00:00,429.23,429.27,427.54,427.58,12368.0,423.7166,423.7561,422.0483,422.0878,12368.0
2023-05-09 12:30:00,427.27,427.62,426.55,427.45,18203.0,421.7818,422.1273,421.071,421.9595,18203.0
2023-05-09 13:00:00,427.45,428.67,427.03,428.67,17913.0,421.9595,423.1638,421.5449,423.1638,17913.0
2023-05-09 13:30:00,428.7,430.52,428.53,430.27,13723.0,423.1934,424.99,423.0256,424.7432,13723.0
2023-05-09 14:00:00,430.08,430.39,427.53,427.6,17124.0,424.5557,424.8617,422.0384,422.1075,17124.0
2023-05-09 14:30:00,427.55,427.67,426.23,426.62,17949.0,422.0582,422.1766,420.7551,421.1401,17949.0
2023-05-09 15:00:00,426.53,426.65,425.67,426.19,16556.0,421.0513,421.1697,420.2023,420.7156,16556.0
2023-05-09 15:30:00,426.14,428.01,426.03,427.72,66635.0,420.6663,422.5123,420.5577,422.226,66635.0
2023-05-10 09:30:00,432.98,436.31,430.55,432.25,112817.0,427.4184,430.7057,425.0196,426.6978,112817.0
2023-05-10 10:00:00,432.35,435.34,431.71,432.79,22136.0,426.7965,429.7481,426.1647,427.2309,22136.0
2023-05-10 10:30:00,432.86,433.62,428.67,429.6,30935.0,427.3,428.0502,423.1638,424.0818,30935.0
2023-05-10 11:00:00,429.76,432.22,429.54,432.03,34266.0,424.2398,426.6682,424.0226,426.4806,34266.0
2023-05-10 11:30:00,431.99,432.55,430.06,430.66,14438.0,426.4411,426.994,424.5359,425.1282,14438.0
2023-05-10 12:00:00,430.27,431.88,429.62,431.68,39610.0,424.7432,426.3326,424.1016,426.1351,39610.0
2023-05-10 12:30:00,431.53,431.91,429.12,429.57,18248.0,425.9871,426.3622,423.608,424.0522,18248.0
2023-05-10 13:00:00,429.27,429.77,427.01,427.18,20640.0,423.7561,424.2497,421.5251,421.6929,20640.0
2023-05-10 13:30:00,426.93,428.52,426.93,428.19,44061.0,421.4461,423.0157,421.4461,422.69,44061.0
2023-05-10 14:00:00,428.41,428.93,427.6,427.77,32669.0,422.9071,423.4205,422.1075,422.2754,32669.0
2023-05-10 14:30:00,427.76,430.5,427.68,430.09,55621.0,422.2655,424.9703,422.1865,424.5656,55621.0
2023-05-10 15:00:00,429.96,432.15,429.74,431.9,78898.0,424.4372,426.5991,424.22,426.3523,78898.0
2023-05-10 15:30:00,431.83,433.1,430.62,431.37,109712.0,426.2832,427.5369,425.0887,425.8291,109712.0
2023-05-11 09:30:00,432.33,432.96,424.56,424.79,42062.0,426.7768,427.3987,419.1066,419.3336,42062.0
2023-05-11 10:00:00,424.79,430.57,424.78,430.06,38163.0,419.3336,425.0394,419.3238,424.5359,38163.0
2023-05-11 10:30:00,429.99,429.99,426.8,429.17,21587.0,424.4668,424.4668,421.3178,423.6574,21587.0
2023-05-11 11:00:00,429.16,430.59,428.83,429.76,25209.0,423.6475,425.0591,423.3217,424.2398,25209.0
2023-05-11 11:30:00,430.03,430.03,428.12,428.99,26930.0,424.5063,424.5063,422.6209,423.4797,26930.0
2023-05-11 12:00:00,429.0,429.0,427.09,427.27,23656.0,423.4896,423.4896,421.6041,421.7818,23656.0
2023-05-11 12:30:00,427.41,427.84,426.88,427.35,32023.0,421.92,422.3445,421.3968,421.8607,32023.0
2023-05-11 13:00:00,427.1,427.29,425.69,427.11,73909.0,421.614,421.8015,420.2221,421.6238,73909.0
2023-05-11 13:30:00,426.78,427.06,424.96,426.58,27203.0,421.2981,421.5745,419.5014,421.1006,27203.0
2023-05-11 14:00:00,426.68,426.78,425.65,426.46,27119.0,421.1994,421.2981,420.1826,420.9822,27119.0
2023-05-11 14:30:00,426.48,427.2,426.0,426.33,43589.0,421.0019,421.7127,420.5281,420.8538,43589.0
2023-05-11 15:00:00,426.24,426.7,426.02,426.34,42256.0,420.765,421.2191,420.5478,420.8637,42256.0
2023-05-11 15:30:00,426.32,426.35,423.65,424.7,223795.0,420.844,420.8736,418.2083,419.2448,223795.0
2023-05-12 09:30:00,426.39,429.45,425.55,428.04,62662.0,420.9131,423.9338,420.0839,422.5419,62662.0
2023-05-12 10:00:00,428.41,430.01,427.64,429.08,47083.0,422.9071,424.4866,422.147,423.5685,47083.0
2023-05-12 10:30:00,429.0,429.0,425.53,426.01,33484.0,423.4896,423.4896,420.0641,420.538,33484.0
2023-05-12 11:00:00,426.42,427.37,425.38,426.02,36904.0,420.9427,421.8805,419.9161,420.5478,36904.0
2023-05-12 11:30:00,425.92,428.82,425.62,428.82,38459.0,420.4491,423.3119,420.153,423.3119,38459.0
2023-05-12 12:00:00,428.87,428.96,426.3,426.75,27723.0,423.3612,423.4501,420.8242,421.2685,27723.0
2023-05-12 12:30:00,426.59,427.3,424.46,424.5,35938.0,421.1105,421.8114,419.0079,419.0474,35938.0
2023-05-12 13:00:00,424.52,427.81,424.38,427.6,26290.0,419.0671,422.3148,418.9289,422.1075,26290.0
2023-05-12 13:30:00,427.6,428.13,426.08,426.67,27383.0,422.1075,422.6307,420.6071,421.1895,27383.0
2023-05-12 14:00:00,426.49,427.92,426.21,426.4,16299.0,421.0118,422.4234,420.7354,420.9229,16299.0
2023-05-12 14:30:00,426.42,426.64,425.22,426.17,32335.0,420.9427,421.1599,419.7581,420.6959,32335.0
2023-05-12 15:00:00,426.12,427.33,425.93,426.07,31611.0,420.6465,421.841,420.459,420.5972,31611.0
2023-05-12 15:30:00,426.18,428.11,426.18,427.66,103563.0,420.7058,422.611,420.7058,422.1668,103563.0
2023-05-15 09:30:00,413.0,417.09,410.47,415.26,323367.0,407.6951,411.7325,405.1976,409.926,323367.0
2023-05-15 10:00:00,415.46,420.14,414.9,419.04,107140.0,410.1235,414.7434,409.5707,413.6575,107140.0
2023-05-15 10:30:00,419.04,421.31,417.85,420.15,68275.0,413.6575,415.8983,412.4828,414.7532,68275.0
2023-05-15 11:00:00,420.21,423.01,420.07,421.37,61486.0,414.8125,417.5765,414.6743,415.9576,61486.0
2023-05-15 11:30:00,421.27,422.25,420.66,422.09,32663.0,415.8588,416.8263,415.2567,416.6683,32663.0
2023-05-15 12:00:00,422.17,422.32,420.6,421.1,39462.0,416.7473,416.8954,415.1974,415.691,39462.0
2023-05-15 12:30:00,421.1,422.16,420.74,422.03,49543.0,415.691,416.7374,415.3357,416.6091,49543.0
2023-05-15 13:00:00,422.28,423.94,421.5,422.68,38819.0,416.8559,418.4945,416.0859,417.2507,38819.0
2023-05-15 13:30:00,422.58,423.2,420.84,421.87,35925.0,417.152,417.7641,415.4344,416.4511,35925.0
2023-05-15 14:00:00,421.93,422.01,420.07,420.07,39279.0,416.5104,416.5893,414.6743,414.6743,39279.0
2023-05-15 14:30:00,420.07,421.53,419.82,420.9,38189.0,414.6743,416.1155,414.4275,415.4936,38189.0
2023-05-15 15:00:00,420.85,424.84,420.69,424.65,62448.0,415.4442,419.383,415.2863,419.1954,62448.0
2023-05-15 15:30:00,424.56,427.27,424.55,426.37,213421.0,419.1066,421.7818,419.0967,420.8933,213421.0
2023-05-16 09:30:00,421.91,427.15,419.08,427.15,100841.0,416.4906,421.6633,413.697,421.6633,100841.0
2023-05-16 10:00:00,427.15,430.08,426.9,429.1,60110.0,421.6633,424.5557,421.4165,423.5883,60110.0
2023-05-16 10:30:00,429.46,429.46,426.82,427.71,50828.0,423.9436,423.9436,421.3376,422.2161,50828.0
2023-05-16 11:00:00,427.55,429.72,427.25,427.54,34374.0,422.0582,424.2003,421.762,422.0483,34374.0
2023-05-16 11:30:00,427.5,427.51,424.73,425.42,41711.0,422.0088,422.0187,419.2744,419.9555,41711.0
2023-05-16 12:00:00,425.22,425.22,423.82,424.82,31543.0,419.7581,419.7581,418.3761,419.3632,31543.0
2023-05-16 12:30:00,424.97,424.97,423.34,424.61,18932.0,419.5113,419.5113,417.9023,419.1559,18932.0
2023-05-16 13:00:00,424.85,424.98,423.45,423.56,16291.0,419.3929,419.5212,418.0108,418.1194,16291.0
2023-05-16 13:30:00,423.55,424.52,423.36,424.37,21695.0,418.1096,419.0671,417.922,418.919,21695.0
2023-05-16 14:00:00,424.6,424.6,423.05,424.0,31045.0,419.1461,419.1461,417.616,418.5538,31045.0
2023-05-16 14:30:00,423.75,424.01,423.18,423.34,34436.0,418.307,418.5636,417.7443,417.9023,34436.0
2023-05-16 15:00:00,422.88,423.78,420.7,422.69,219350.0,417.4482,418.3366,415.2962,417.2606,219350.0
2023-05-16 15:30:00,422.57,422.85,420.66,421.3,126598.0,417.1421,417.4185,415.2567,415.8885,126598.0
2023-05-17 09:30:00,423.32,424.39,421.01,421.91,60747.0,417.8825,418.9388,415.6022,416.4906,60747.0
2023-05-17 10:00:00,421.34,421.74,420.15,420.94,26670.0,415.9279,416.3228,414.7532,415.5331,26670.0
2023-05-17 10:30:00,421.11,422.63,421.05,422.63,30440.0,415.7009,417.2014,415.6417,417.2014,30440.0
2023-05-17 11:00:00,422.72,423.5,421.85,423.5,22130.0,417.2902,418.0602,416.4314,418.0602,22130.0
2023-05-17 11:30:00,423.26,424.6,422.72,423.13,30773.0,417.8233,419.1461,417.2902,417.695,30773.0
2023-05-17 12:00:00,423.3,424.33,422.87,424.21,24133.0,417.8628,418.8795,417.4383,418.7611,24133.0
2023-05-17 12:30:00,424.21,425.12,423.61,424.57,17445.0,418.7611,419.6594,418.1688,419.1165,17445.0
2023-05-17 13:00:00,424.59,427.31,424.39,427.03,42935.0,419.1362,421.8213,418.9388,421.5449,42935.0
2023-05-17 13:30:00,426.97,428.48,426.77,428.09,28162.0,421.4856,422.9762,421.2882,422.5912,28162.0
2023-05-17 14:00:00,428.27,429.23,428.08,428.58,21674.0,422.7689,423.7166,422.5814,423.0749,21674.0
2023-05-17 14:30:00,428.63,429.06,428.28,428.65,30899.0,423.1243,423.5488,422.7788,423.144,30899.0
2023-05-17 15:00:00,428.58,431.21,428.09,430.88,35931.0,423.0749,425.6712,422.5912,425.3454,35931.0
2023-05-17 15:30:00,431.02,432.85,430.45,431.86,125830.0,425.4836,427.2901,424.9209,426.3128,125830.0
2023-05-18 09:30:00,433.56,439.38,432.31,439.38,69320.0,427.991,433.7362,426.757,433.7362,69320.0
2023-05-18 10:00:00,439.55,444.37,439.11,443.75,74501.0,433.904,438.6621,433.4697,438.0501,74501.0
2023-05-18 10:30:00,443.73,446.76,443.72,446.57,66231.0,438.0303,441.0214,438.0205,440.8339,66231.0
2023-05-18 11:00:00,446.56,448.71,446.35,447.74,53050.0,440.824,442.9464,440.6167,441.9888,53050.0
2023-05-18 11:30:00,447.81,447.82,446.06,446.31,60142.0,442.0579,442.0678,440.3304,440.5772,60142.0
2023-05-18 12:00:00,446.48,447.51,445.18,445.35,32294.0,440.745,441.7618,439.4617,439.6295,32294.0
2023-05-18 12:30:00,445.24,446.12,444.38,445.01,43372.0,439.521,440.3896,438.672,439.2939,43372.0
2023-05-18 13:00:00,445.13,445.8,444.25,444.25,28793.0,439.4124,440.0738,438.5437,438.5437,28793.0
2023-05-18 13:30:00,444.09,445.42,443.59,443.83,25789.0,438.3857,439.6986,437.8921,438.1291,25789.0
2023-05-18 14:00:00,443.71,445.2,443.25,444.97,24915.0,438.0106,439.4815,437.5565,439.2544,24915.0
2023-05-18 14:30:00,444.92,445.96,444.59,445.84,27226.0,439.2051,440.2317,438.8793,440.1132,27226.0
2023-05-18 15:00:00,445.88,446.1,444.87,445.21,59013.0,440.1527,440.3699,439.1557,439.4913,59013.0
2023-05-18 15:30:00,445.32,448.27,444.64,447.68,221541.0,439.5999,442.512,438.9287,441.9296,221541.0
2023-05-19 09:30:00,449.52,449.64,446.65,448.9,104271.0,443.746,443.8644,440.9128,443.1339,104271.0
2023-05-19 10:00:00,448.75,449.28,446.32,448.96,31454.0,442.9859,443.5091,440.5871,443.1932,31454.0
2023-05-19 10:30:00,449.02,450.27,446.21,447.67,36041.0,443.2524,444.4863,440.4785,441.9197,36041.0
2023-05-19 11:00:00,447.45,448.74,445.72,445.72,30072.0,441.7026,442.976,439.9948,439.9948,30072.0
2023-05-19 11:30:00,445.84,447.52,444.82,446.75,25007.0,440.1132,441.7717,439.1063,441.0116,25007.0
2023-05-19 12:00:00,446.89,447.23,446.12,446.35,22390.0,441.1498,441.4854,440.3896,440.6167,22390.0
2023-05-19 12:30:00,446.14,447.07,445.15,446.55,13168.0,440.4094,441.3274,439.4321,440.8141,13168.0
2023-05-19 13:00:00,446.43,447.02,445.2,445.46,17731.0,440.6957,441.2781,439.4815,439.7381,17731.0
2023-05-19 13:30:00,445.56,446.06,445.11,445.46,18172.0,439.8368,440.3304,439.3926,439.7381,18172.0
2023-05-19 14:00:00,445.33,446.92,445.15,445.66,24899.0,439.6098,441.1794,439.4321,439.9356,24899.0
2023-05-19 14:30:00,445.85,447.38,445.37,447.16,18375.0,440.1231,441.6335,439.6493,441.4163,18375.0
2023-05-19 15:00:00,447.21,447.21,445.92,446.19,38216.0,441.4656,441.4656,440.1922,440.4587,38216.0
2023-05-19 15:30:00,446.19,447.39,445.75,446.16,158152.0,440.4587,441.6433,440.0244,440.4291,158152.0
2023-05-22 09:30:00,449.31,455.0,445.48,454.43,249161.0,443.5387,449.1556,439.7579,448.5929,249161.0
2023-05-22 10:00:00,454.31,455.4,451.29,453.42,116879.0,448.4744,449.5504,445.4932,447.5959,116879.0
2023-05-22 10:30:00,453.37,455.0,452.3,453.21,51336.0,447.5465,449.1556,446.4903,447.3886,51336.0
2023-05-22 11:00:00,453.21,453.32,451.52,452.92,53426.0,447.3886,447.4972,445.7203,447.1023,53426.0
2023-05-22 11:30:00,453.05,453.62,451.89,453.15,53666.0,447.2306,447.7933,446.0855,447.3293,53666.0
2023-05-22 12:00:00,453.23,453.89,451.01,451.01,58397.0,447.4083,448.0598,445.2168,445.2168,58397.0
2023-05-22 12:30:00,450.93,451.52,449.98,451.52,31058.0,445.1379,445.7203,444.2001,445.7203,31058.0
2023-05-22 13:00:00,451.5,453.02,450.63,452.44,33884.0,445.7005,447.201,444.8417,446.6285,33884.0
2023-05-22 13:30:00,452.44,453.38,452.26,452.74,28307.0,446.6285,447.5564,446.4508,446.9246,28307.0
2023-05-22 14:00:00,452.8,453.56,452.17,453.22,35189.0,446.9838,447.7341,446.3619,447.3985,35189.0
2023-05-22 14:30:00,453.31,453.79,452.49,453.34,56197.0,447.4873,447.9611,446.6778,447.5169,56197.0
2023-05-22 15:00:00,453.21,454.39,452.86,454.22,47411.0,447.3886,448.5534,447.0431,448.3856,47411.0
2023-05-22 15:30:00,454.27,455.4,453.8,454.2,195068.0,448.435,449.5504,447.971,448.3659,195068.0
2023-05-23 09:30:00,455.58,460.75,453.76,459.55,200703.0,449.7281,454.8317,447.9315,453.6471,200703.0
2023-05-23 10:00:00,459.39,460.12,456.44,456.99,85341.0,453.4892,454.2098,450.5771,451.12,85341.0
2023-05-23 10:30:00,456.96,458.69,456.16,456.61,81624.0,451.0904,452.7982,450.3007,450.7449,81624.0
2023-05-23 11:00:00,456.57,458.43,454.49,458.34,115496.0,450.7054,452.5415,448.6521,452.4527,115496.0
2023-05-23 11:30:00,458.14,458.27,455.74,456.35,96790.0,452.2553,452.3836,449.8861,450.4882,96790.0
2023-05-23 12:00:00,456.33,456.95,455.31,456.05,46303.0,450.4685,451.0805,449.4616,450.1921,46303.0
2023-05-23 12:30:00,455.8,456.03,452.25,453.11,51198.0,449.9453,450.1724,446.4409,447.2899,51198.0
2023-05-23 13:00:00,452.86,454.84,452.19,453.56,48825.0,447.0431,448.9976,446.3817,447.7341,48825.0
2023-05-23 13:30:00,453.58,454.39,452.2,453.07,58204.0,447.7538,448.5534,446.3916,447.2504,58204.0
2023-05-23 14:00:00,453.19,454.12,450.06,451.59,74590.0,447.3688,448.2869,444.279,445.7894,74590.0
2023-05-23 14:30:00,451.58,452.14,450.18,452.06,88962.0,445.7795,446.3323,444.3975,446.2534,88962.0
2023-05-23 15:00:00,452.05,452.69,451.05,451.59,92495.0,446.2435,446.8753,445.2563,445.7894,92495.0
2023-05-23 15:30:00,451.53,453.81,450.04,450.09,293266.0,445.7302,447.9809,444.2593,444.3087,293266.0
2023-05-24 09:30:00,421.0,425.73,416.87,419.72,776243.0,415.5923,420.2616,411.5154,414.3288,776243.0
2023-05-24 10:00:00,420.0,421.6,415.0,419.55,493269.0,414.6052,416.1846,409.6694,414.1609,493269.0
2023-05-24 10:30:00,419.3,421.51,418.26,419.03,285331.0,413.9141,416.0958,412.8875,413.6476,285331.0
2023-05-24 11:00:00,418.91,423.5,417.57,421.25,703938.0,413.5292,418.0602,412.2064,415.8391,703938.0
2023-05-24 11:30:00,421.02,421.45,413.7,413.7,320635.0,415.6121,416.0365,408.3861,408.3861,320635.0
2023-05-24 12:00:00,413.83,417.25,413.64,414.19,220101.0,408.5144,411.8905,408.3268,408.8698,220101.0
2023-05-24 12:30:00,414.17,416.53,413.65,416.15,148678.0,408.85,411.1797,408.3367,410.8046,148678.0
2023-05-24 13:00:00,416.26,416.33,414.31,415.78,79769.0,410.9132,410.9823,408.9882,410.4394,79769.0
2023-05-24 13:30:00,415.8,418.7,415.3,417.72,121886.0,410.4591,413.3219,409.9655,412.3544,121886.0
2023-05-24 14:00:00,418.16,418.37,415.74,416.23,110704.0,412.7888,412.9961,410.3999,410.8836,110704.0
2023-05-24 14:30:00,416.26,417.19,413.36,414.16,177531.0,410.9132,411.8313,408.0504,408.8402,177531.0
2023-05-24 15:00:00,414.32,419.0,413.57,417.64,306346.0,408.9981,413.618,408.2577,412.2755,306346.0
2023-05-24 15:30:00,417.64,418.93,414.95,416.12,573512.0,412.2755,413.5489,409.62,410.775,573512.0
2023-05-25 09:30:00,418.49,419.16,407.53,407.56,338917.0,413.1146,413.7759,402.2953,402.3249,338917.0
2023-05-25 10:00:00,408.02,413.44,407.64,412.37,296914.0,402.779,408.1294,402.4039,407.0732,296914.0
2023-05-25 10:30:00,412.4,414.59,411.03,414.58,256949.0,407.1028,409.2646,405.7504,409.2548,256949.0
2023-05-25 11:00:00,414.63,415.31,412.9,412.99,178630.0,409.3041,409.9754,407.5964,407.6852,178630.0
2023-05-25 11:30:00,413.13,416.0,412.24,415.05,178500.0,407.8234,410.6565,406.9448,409.7187,178500.0
2023-05-25 12:00:00,415.05,416.67,415.05,415.52,173563.0,409.7187,411.3179,409.7187,410.1827,173563.0
2023-05-25 12:30:00,415.4,416.14,413.71,415.0,90001.0,410.0642,410.7947,408.396,409.6694,90001.0
2023-05-25 13:00:00,415.12,416.09,414.6,415.93,109302.0,409.7878,410.7454,409.2745,410.5874,109302.0
2023-05-25 13:30:00,415.95,418.41,415.73,418.41,104437.0,410.6072,413.0356,410.39,413.0356,104437.0
2023-05-25 14:00:00,418.43,421.0,418.1,418.79,82454.0,413.0553,415.5923,412.7296,413.4107,82454.0
2023-05-25 14:30:00,418.8,418.8,416.22,416.64,70782.0,413.4206,413.4206,410.8737,411.2883,70782.0
2023-05-25 15:00:00,416.67,417.87,416.34,416.85,96506.0,411.3179,412.5025,410.9922,411.4956,96506.0
2023-05-25 15:30:00,416.9,416.9,412.3,413.18,418049.0,411.545,411.545,407.0041,407.8728,418049.0
2023-05-26 09:30:00,413.97,418.0,413.11,417.51,178075.0,408.6526,412.6308,407.8037,412.1471,178075.0
2023-05-26 10:00:00,417.52,421.31,415.46,420.85,222892.0,412.157,415.8983,410.1235,415.4442,222892.0
2023-05-26 10:30:00,421.07,424.91,421.03,424.3,147657.0,415.6614,419.4521,415.6219,418.8499,147657.0
2023-05-26 11:00:00,424.37,426.73,424.09,425.66,184897.0,418.919,421.2487,418.6426,420.1925,184897.0
2023-05-26 11:30:00,425.67,426.85,424.01,424.41,156335.0,420.2023,421.3672,418.5636,418.9585,156335.0
2023-05-26 12:00:00,424.33,428.0,423.77,427.17,163302.0,418.8795,422.5024,418.3267,421.6831,163302.0
2023-05-26 12:30:00,427.37,427.99,424.31,425.09,80167.0,421.8805,422.4925,418.8598,419.6298,80167.0
2023-05-26 13:00:00,425.21,425.42,423.47,424.14,70027.0,419.7482,419.9555,418.0306,418.692,70027.0
2023-05-26 13:30:00,424.22,424.84,423.33,423.8,33956.0,418.771,419.383,417.8924,418.3563,33956.0
2023-05-26 14:00:00,423.87,424.0,422.44,423.29,46209.0,418.4254,418.5538,417.0138,417.8529,46209.0
2023-05-26 14:30:00,423.43,423.49,421.28,421.47,69698.0,417.9911,418.0503,415.8687,416.0563,69698.0
2023-05-26 15:00:00,421.49,422.97,420.96,421.19,97598.0,416.076,417.537,415.5528,415.7799,97598.0
2023-05-26 15:30:00,421.21,421.45,418.28,418.32,292047.0,415.7996,416.0365,412.9072,412.9467,292047.0
2023-05-30 09:30:00,424.64,427.37,420.64,420.98,246343.0,419.1856,421.8805,415.2369,415.5726,246343.0
2023-05-30 10:00:00,420.81,421.94,418.45,419.34,142030.0,415.4048,416.5202,413.0751,413.9536,142030.0
2023-05-30 10:30:00,419.31,419.65,416.92,417.1,284039.0,413.924,414.2597,411.5647,411.7424,284039.0
2023-05-30 11:00:00,417.12,418.0,415.0,415.44,180138.0,411.7621,412.6308,409.6694,410.1037,180138.0
2023-05-30 11:30:00,415.49,417.28,415.4,415.74,57350.0,410.1531,411.9201,410.0642,410.3999,57350.0
2023-05-30 12:00:00,415.58,415.63,412.44,412.45,60108.0,410.2419,410.2913,407.1423,407.1521,60108.0
2023-05-30 12:30:00,412.3,412.8,410.54,411.96,88615.0,407.0041,407.4976,405.2667,406.6684,88615.0
2023-05-30 13:00:00,411.85,412.27,410.56,411.53,29776.0,406.5598,406.9744,405.2864,406.244,29776.0
2023-05-30 13:30:00,411.36,412.13,408.89,408.89,46795.0,406.0761,406.8362,403.6379,403.6379,46795.0
2023-05-30 14:00:00,408.75,411.09,407.98,410.62,72165.0,403.4997,405.8096,402.7396,405.3456,72165.0
2023-05-30 14:30:00,410.62,410.87,409.2,409.43,90143.0,405.3456,405.5924,403.9439,404.1709,90143.0
2023-05-30 15:00:00,409.43,410.06,407.71,407.71,137860.0,404.1709,404.7928,402.473,402.473,137860.0
2023-05-30 15:30:00,407.65,408.88,405.61,406.06,453913.0,402.4138,403.628,400.4,400.8442,453913.0
2023-05-31 09:30:00,400.79,411.58,400.22,410.5,447780.0,395.6419,406.2933,395.0792,405.2272,447780.0
2023-05-31 10:00:00,410.23,411.62,407.58,408.48,113987.0,404.9607,406.3328,402.3447,403.2331,113987.0
2023-05-31 10:30:00,408.46,414.79,408.14,412.45,65152.0,403.2134,409.4621,402.8975,407.1521,65152.0
2023-05-31 11:00:00,412.44,415.21,411.55,413.91,104775.0,407.1423,409.8767,406.2637,408.5934,104775.0
2023-05-31 11:30:00,413.8,416.91,412.22,416.3,75667.0,408.4848,411.5548,406.9251,410.9527,75667.0
2023-05-31 12:00:00,416.39,418.46,416.0,417.83,75542.0,411.0415,413.0849,410.6565,412.463,75542.0
2023-05-31 12:30:00,417.77,419.19,417.42,418.9,50832.0,412.4038,413.8056,412.0583,413.5193,50832.0
2023-05-31 13:00:00,418.69,419.3,417.01,419.22,51006.0,413.312,413.9141,411.6536,413.8352,51006.0
2023-05-31 13:30:00,419.22,420.25,418.75,419.27,54450.0,413.8352,414.8519,413.3712,413.8845,54450.0
2023-05-31 14:00:00,419.27,419.34,417.47,417.87,41480.0,413.8845,413.9536,412.1077,412.5025,41480.0
2023-05-31 14:30:00,417.72,417.85,415.31,416.72,44174.0,412.3544,412.4828,409.9754,411.3673,44174.0
2023-05-31 15:00:00,416.52,416.88,414.92,415.22,74956.0,411.1699,411.5252,409.5904,409.8866,74956.0
2023-05-31 15:30:00,415.25,419.76,413.89,419.23,703850.0,409.9162,414.3682,408.5736,413.845,703850.0
2023-06-01 09:30:00,417.59,423.28,416.26,419.67,123413.0,412.2261,417.843,410.9132,414.2794,123413.0
2023-06-01 10:00:00,419.96,422.0,418.26,421.44,125502.0,414.5657,416.5795,412.8875,416.0267,125502.0
2023-06-01 10:30:00,421.72,423.62,420.55,423.09,59318.0,416.3031,418.1787,415.1481,417.6555,59318.0
2023-06-01 11:00:00,423.08,424.46,422.63,423.9,43946.0,417.6456,419.0079,417.2014,418.4551,43946.0
2023-06-01 11:30:00,423.9,425.65,423.5,425.04,66710.0,418.4551,420.1826,418.0602,419.5804,66710.0
2023-06-01 12:00:00,425.23,425.97,424.28,424.82,39072.0,419.768,420.4985,418.8302,419.3632,39072.0
2023-06-01 12:30:00,424.9,425.01,423.44,424.59,42943.0,419.4422,419.5508,418.001,419.1362,42943.0
2023-06-01 13:00:00,424.78,425.53,423.74,424.37,59508.0,419.3238,420.0641,418.2971,418.919,59508.0
2023-06-01 13:30:00,424.18,424.79,423.89,424.67,22799.0,418.7315,419.3336,418.4452,419.2152,22799.0
2023-06-01 14:00:00,424.68,426.0,424.45,425.96,29349.0,419.225,420.5281,418.998,420.4886,29349.0
2023-06-01 14:30:00,425.96,425.97,424.83,425.38,33351.0,420.4886,420.4985,419.3731,419.9161,33351.0
2023-06-01 15:00:00,425.3,425.54,422.7,422.7,95219.0,419.8371,420.074,417.2705,417.2705,95219.0
2023-06-01 15:30:00,422.78,422.87,420.92,422.05,159524.0,417.3494,417.4383,415.5133,416.6288,159524.0
2023-06-02 09:30:00,423.23,429.88,423.23,423.8,126319.0,417.7937,424.3582,417.7937,418.3563,126319.0
2023-06-02 10:00:00,423.81,426.85,423.58,425.74,110420.0,418.3662,421.3672,418.1392,420.2714,110420.0
2023-06-02 10:30:00,425.5,429.41,423.86,426.62,70207.0,420.0345,423.8943,418.4156,421.1401,70207.0
2023-06-02 11:00:00,426.69,428.4,426.67,428.18,41649.0,421.2092,422.8973,421.1895,422.6801,41649.0
2023-06-02 11:30:00,428.42,428.86,427.43,428.55,30712.0,422.917,423.3514,421.9397,423.0453,30712.0
2023-06-02 12:00:00,428.55,428.88,426.97,427.58,33176.0,423.0453,423.3711,421.4856,422.0878,33176.0
2023-06-02 12:30:00,427.64,429.81,427.58,429.54,27260.0,422.147,424.2891,422.0878,424.0226,27260.0
2023-06-02 13:00:00,429.53,430.31,428.85,430.15,44803.0,424.0127,424.7827,423.3415,424.6248,44803.0
2023-06-02 13:30:00,430.23,431.94,430.1,430.88,46875.0,424.7038,426.3918,424.5754,425.3454,46875.0
2023-06-02 14:00:00,431.0,431.63,430.13,431.42,34518.0,425.4639,426.0858,424.605,425.8785,34518.0
2023-06-02 14:30:00,431.17,432.16,431.04,431.65,38220.0,425.6317,426.609,425.5033,426.1055,38220.0
2023-06-02 15:00:00,431.87,432.61,430.62,430.62,49647.0,426.3227,427.0532,425.0887,425.0887,49647.0
2023-06-02 15:30:00,430.65,431.39,430.14,430.61,157411.0,425.1184,425.8489,424.6149,425.0789,157411.0
2023-06-05 09:30:00,430.83,436.46,429.97,433.2,125114.0,425.296,430.8537,424.4471,427.6356,125114.0
2023-06-05 10:00:00,433.61,435.4,430.9,432.74,82673.0,428.0403,429.8073,425.3651,427.1815,82673.0
2023-06-05 10:30:00,432.68,435.73,431.85,435.61,56623.0,427.1223,430.1331,426.3029,430.0146,56623.0
2023-06-05 11:00:00,435.82,436.0,433.48,435.71,75471.0,430.222,430.3996,427.912,430.1134,75471.0
2023-06-05 11:30:00,435.63,438.41,435.01,438.36,32880.0,430.0344,432.7787,429.4224,432.7293,32880.0
2023-06-05 12:00:00,438.37,440.27,437.38,439.39,38748.0,432.7392,434.6148,431.7619,433.7461,38748.0
2023-06-05 12:30:00,439.23,440.57,438.91,440.51,24136.0,433.5881,434.9109,433.2723,434.8517,24136.0
2023-06-05 13:00:00,440.35,443.58,440.35,442.87,71029.0,434.6938,437.8823,434.6938,437.1814,71029.0
2023-06-05 13:30:00,442.88,442.89,441.55,442.39,62487.0,437.1913,437.2011,435.8783,436.7076,62487.0
2023-06-05 14:00:00,442.32,443.27,441.86,442.63,54658.0,436.6385,437.5763,436.1844,436.9445,54658.0
2023-06-05 14:30:00,442.63,443.7,440.72,443.42,141149.0,436.9445,438.0007,435.059,437.7243,141149.0
2023-06-05 15:00:00,443.44,444.24,441.53,443.66,77017.0,437.7441,438.5338,435.8586,437.9612,77017.0
2023-06-05 15:30:00,443.53,444.78,442.81,442.83,228188.0,437.8329,439.0669,437.1222,437.1419,228188.0
2023-06-06 09:30:00,446.62,458.12,446.07,453.32,380170.0,440.8832,452.2355,440.3403,447.4972,380170.0
2023-06-06 10:00:00,453.28,453.45,448.5,449.41,89931.0,447.4577,447.6255,442.7391,443.6374,89931.0
2023-06-06 10:30:00,449.15,451.65,448.18,450.84,50456.0,443.3807,445.8486,442.4232,445.049,50456.0
2023-06-06 11:00:00,450.91,451.15,447.9,449.05,38448.0,445.1181,445.355,442.1468,443.282,38448.0
2023-06-06 11:30:00,449.15,452.41,448.91,452.41,57890.0,443.3807,446.5989,443.1438,446.5989,57890.0
2023-06-06 12:00:00,452.5,453.43,450.83,451.99,49575.0,446.6877,447.6058,445.0391,446.1842,49575.0
2023-06-06 12:30:00,452.08,452.28,450.17,450.42,29523.0,446.2731,446.4705,444.3876,444.6344,29523.0
2023-06-06 13:00:00,450.31,451.75,449.59,450.54,23124.0,444.5258,445.9473,443.8151,444.7529,23124.0
2023-06-06 13:30:00,449.95,451.75,449.7,451.35,23859.0,444.1705,445.9473,443.9237,445.5525,23859.0
2023-06-06 14:00:00,451.4,451.4,449.93,450.86,19949.0,445.6018,445.6018,444.1507,445.0688,19949.0
2023-06-06 14:30:00,450.62,450.71,447.98,448.15,25458.0,444.8318,444.9207,442.2258,442.3936,25458.0
2023-06-06 15:00:00,448.05,448.32,446.81,447.7,45748.0,442.2949,442.5614,441.0708,441.9494,45748.0
2023-06-06 15:30:00,447.55,449.65,447.55,448.49,144438.0,441.8013,443.8743,441.8013,442.7292,144438.0
2023-06-07 09:30:00,448.12,452.93,443.45,444.48,111866.0,442.364,447.1122,437.7539,438.7707,111866.0
2023-06-07 10:00:00,444.48,444.73,433.36,434.5,170361.0,438.7707,439.0175,427.7935,428.9189,170361.0
2023-06-07 10:30:00,434.34,435.27,428.93,431.08,139865.0,428.761,429.679,423.4205,425.5428,139865.0
2023-06-07 11:00:00,430.88,433.65,430.34,432.43,72305.0,425.3454,428.0798,424.8123,426.8755,72305.0
2023-06-07 11:30:00,432.44,433.5,429.37,429.83,53126.0,426.8854,427.9318,423.8548,424.3089,53126.0
2023-06-07 12:00:00,429.81,430.78,427.37,427.74,60744.0,424.2891,425.2467,421.8805,422.2457,60744.0
2023-06-07 12:30:00,427.99,429.25,427.64,428.27,59397.0,422.4925,423.7363,422.147,422.7689,59397.0
2023-06-07 13:00:00,428.26,428.41,425.48,425.58,112815.0,422.7591,422.9071,420.0148,420.1135,112815.0
2023-06-07 13:30:00,425.57,425.98,424.6,425.29,92425.0,420.1036,420.5083,419.1461,419.8272,92425.0
2023-06-07 14:00:00,425.31,427.9,425.1,425.75,42841.0,419.847,422.4037,419.6396,420.2813,42841.0
2023-06-07 14:30:00,425.78,425.81,424.38,425.38,54012.0,420.3109,420.3405,418.9289,419.9161,54012.0
2023-06-07 15:00:00,425.22,425.4,423.35,423.88,64697.0,419.7581,419.9358,417.9121,418.4353,64697.0
2023-06-07 15:30:00,423.83,424.78,421.44,422.39,272559.0,418.386,419.3238,416.0267,416.9645,272559.0
2023-06-08 09:30:00,421.38,424.5,419.3,422.56,129768.0,415.9674,419.0474,413.9141,417.1323,129768.0
2023-06-08 10:00:00,422.64,422.82,419.84,421.86,178181.0,417.2112,417.3889,414.4472,416.4413,178181.0
2023-06-08 10:30:00,422.2,426.93,422.2,426.74,61801.0,416.7769,421.4461,416.7769,421.2586,61801.0
2023-06-08 11:00:00,426.82,427.5,424.24,425.08,38802.0,421.3376,422.0088,418.7907,419.6199,38802.0
2023-06-08 11:30:00,424.97,425.21,424.0,424.38,39625.0,419.5113,419.7482,418.5538,418.9289,39625.0
2023-06-08 12:00:00,424.46,424.64,423.22,424.64,32970.0,419.0079,419.1856,417.7838,419.1856,32970.0
2023-06-08 12:30:00,424.5,424.52,421.83,422.74,47557.0,419.0474,419.0671,416.4117,417.31,47557.0
2023-06-08 13:00:00,422.67,423.44,422.17,422.96,42770.0,417.2409,418.001,416.7473,417.5271,42770.0
2023-06-08 13:30:00,422.94,423.06,421.66,422.25,32778.0,417.5074,417.6259,416.2438,416.8263,32778.0
2023-06-08 14:00:00,422.33,424.15,422.33,423.53,23072.0,416.9052,418.7019,416.9052,418.0898,23072.0
2023-06-08 14:30:00,423.52,424.21,423.26,423.5,23909.0,418.0799,418.7611,417.8233,418.0602,23909.0
2023-06-08 15:00:00,423.48,423.69,422.46,422.84,45543.0,418.0405,418.2478,417.0336,417.4087,45543.0
2023-06-08 15:30:00,422.81,424.0,422.53,423.35,178306.0,417.3791,418.5538,417.1027,417.9121,178306.0
2023-06-09 09:30:00,422.81,428.62,420.25,427.46,98795.0,417.3791,423.1144,414.8519,421.9693,98795.0
2023-06-09 10:00:00,427.82,428.02,423.83,424.99,121701.0,422.3247,422.5221,418.386,419.5311,121701.0
2023-06-09 10:30:00,425.34,427.36,424.65,426.91,79748.0,419.8766,421.8706,419.1954,421.4264,79748.0
2023-06-09 11:00:00,426.85,427.98,425.97,426.52,56009.0,421.3672,422.4827,420.4985,421.0414,56009.0
2023-06-09 11:30:00,426.5,426.71,424.54,424.8,49893.0,421.0217,421.229,419.0868,419.3435,49893.0
2023-06-09 12:00:00,424.66,425.56,423.64,423.81,55651.0,419.2053,420.0937,418.1984,418.3662,55651.0
2023-06-09 12:30:00,423.94,426.57,423.3,426.57,39319.0,418.4945,421.0908,417.8628,421.0908,39319.0
2023-06-09 13:00:00,426.64,429.81,426.25,429.23,49637.0,421.1599,424.2891,420.7749,423.7166,49637.0
2023-06-09 13:30:00,429.23,429.64,427.81,428.7,51907.0,423.7166,424.1213,422.3148,423.1934,51907.0
2023-06-09 14:00:00,428.87,428.87,426.83,428.38,33101.0,423.3612,423.3612,421.3474,422.8775,33101.0
2023-06-09 14:30:00,428.28,429.28,427.48,429.12,66803.0,422.7788,423.766,421.9891,423.608,66803.0
2023-06-09 15:00:00,429.28,431.95,429.21,431.6,92746.0,423.766,426.4017,423.6969,426.0562,92746.0
2023-06-09 15:30:00,431.69,432.05,430.7,431.53,141978.0,426.145,426.5004,425.1677,425.9871,141978.0
2023-06-12 09:30:00,434.54,441.51,434.54,437.51,103454.0,428.9584,435.8389,428.9584,431.8902,103454.0
2023-06-12 10:00:00,437.62,438.55,434.68,438.55,107629.0,431.9988,432.9169,429.0966,432.9169,107629.0
2023-06-12 10:30:00,438.37,441.86,437.5,440.71,122587.0,432.7392,436.1844,431.8804,435.0491,122587.0
2023-06-12 11:00:00,440.77,441.35,439.81,440.9,29047.0,435.1084,435.6809,434.1607,435.2367,29047.0
2023-06-12 11:30:00,441.0,443.0,441.0,441.64,33576.0,435.3354,437.3097,435.3354,435.9672,33576.0
2023-06-12 12:00:00,441.87,442.01,440.96,441.49,31387.0,436.1942,436.3324,435.2959,435.8191,31387.0
2023-06-12 12:30:00,441.49,444.18,441.42,444.1,44420.0,435.8191,438.4746,435.75,438.3956,44420.0
2023-06-12 13:00:00,444.03,444.73,443.32,443.95,30685.0,438.3265,439.0175,437.6256,438.2475,30685.0
2023-06-12 13:30:00,443.95,446.13,443.51,445.77,57252.0,438.2475,440.3995,437.8132,440.0441,57252.0
2023-06-12 14:00:00,445.52,445.9,443.53,444.08,36013.0,439.7974,440.1725,437.8329,438.3759,36013.0
2023-06-12 14:30:00,444.06,446.23,443.96,446.02,66677.0,438.3561,440.4982,438.2574,440.2909,66677.0
2023-06-12 15:00:00,446.06,446.94,444.87,445.0,88241.0,440.3304,441.1991,439.1557,439.284,88241.0
2023-06-12 15:30:00,445.03,446.57,443.95,446.16,212637.0,439.3136,440.8339,438.2475,440.4291,212637.0
2023-06-13 09:30:00,451.65,451.99,443.76,445.72,88918.0,445.8486,446.1842,438.06,439.9948,88918.0
2023-06-13 10:00:00,445.85,446.75,442.0,444.81,58385.0,440.1231,441.0116,436.3226,439.0965,58385.0
2023-06-13 10:30:00,444.67,445.69,443.37,444.37,64033.0,438.9583,439.9652,437.675,438.6621,64033.0
2023-06-13 11:00:00,444.35,446.66,443.79,445.92,32950.0,438.6424,440.9227,438.0896,440.1922,32950.0
2023-06-13 11:30:00,445.84,446.75,444.54,444.69,52338.0,440.1132,441.0116,438.8299,438.978,52338.0
2023-06-13 12:00:00,444.0,446.63,443.65,445.8,30048.0,438.2969,440.8931,437.9514,440.0738,30048.0
2023-06-13 12:30:00,445.66,446.81,445.39,446.36,49078.0,439.9356,441.0708,439.669,440.6266,49078.0
2023-06-13 13:00:00,446.58,447.12,445.42,445.8,30883.0,440.8437,441.3768,439.6986,440.0738,30883.0
2023-06-13 13:30:00,446.05,447.78,445.53,446.14,40163.0,440.3205,442.0283,439.8072,440.4094,40163.0
2023-06-13 14:00:00,446.27,446.27,443.6,444.01,28241.0,440.5377,440.5377,437.902,438.3068,28241.0
2023-06-13 14:30:00,443.76,445.81,443.76,445.38,37295.0,438.06,440.0836,438.06,439.6592,37295.0
2023-06-13 15:00:00,445.48,447.23,445.43,445.48,28693.0,439.7579,441.4854,439.7085,439.7579,28693.0
2023-06-13 15:30:00,445.62,447.93,445.32,447.37,121581.0,439.8961,442.1764,439.5999,441.6236,121581.0
2023-06-14 09:30:00,447.33,453.37,447.0,449.9,100269.0,441.5841,447.5465,441.2583,444.1211,100269.0
2023-06-14 10:00:00,449.89,450.79,445.51,445.72,65250.0,444.1112,444.9997,439.7875,439.9948,65250.0
2023-06-14 10:30:00,446.05,447.76,445.63,446.31,64927.0,440.3205,442.0086,439.9059,440.5772,64927.0
2023-06-14 11:00:00,446.3,447.62,445.41,447.5,41880.0,440.5673,441.8704,439.6888,441.7519,41880.0
2023-06-14 11:30:00,447.52,448.47,446.85,447.83,48709.0,441.7717,442.7095,441.1103,442.0777,48709.0
2023-06-14 12:00:00,447.58,448.81,446.58,447.21,44716.0,441.8309,443.0451,440.8437,441.4656,44716.0
2023-06-14 12:30:00,447.21,447.32,445.92,447.02,25131.0,441.4656,441.5742,440.1922,441.2781,25131.0
2023-06-14 13:00:00,446.95,446.95,445.0,445.62,12298.0,441.209,441.209,439.284,439.8961,12298.0
2023-06-14 13:30:00,445.76,446.28,444.55,445.65,24220.0,440.0343,440.5476,438.8398,439.9257,24220.0
2023-06-14 14:00:00,445.61,445.83,440.68,441.31,48656.0,439.8862,440.1034,435.0195,435.6414,48656.0
2023-06-14 14:30:00,440.89,444.52,440.67,442.35,81094.0,435.2268,438.8102,435.0097,436.6681,81094.0
2023-06-14 15:00:00,442.35,444.77,440.46,442.53,67428.0,436.6681,439.057,434.8024,436.8458,67428.0
2023-06-14 15:30:00,442.25,446.34,441.76,446.25,117599.0,436.5694,440.6068,436.0857,440.518,117599.0
2023-06-15 09:30:00,442.19,446.49,441.04,445.0,55368.0,436.5101,440.7549,435.3749,439.284,55368.0
2023-06-15 10:00:00,444.61,448.19,443.95,446.88,108487.0,438.899,442.4331,438.2475,441.1399,108487.0
2023-06-15 10:30:00,447.15,447.18,444.97,446.61,46576.0,441.4064,441.436,439.2544,440.8734,46576.0
2023-06-15 11:00:00,446.63,450.05,446.34,450.0,43822.0,440.8931,444.2692,440.6068,444.2198,43822.0
2023-06-15 11:30:00,450.16,452.19,449.72,452.0,22374.0,444.3778,446.3817,443.9434,446.1941,22374.0
2023-06-15 12:00:00,452.01,454.21,451.65,453.01,47716.0,446.204,448.3757,445.8486,447.1911,47716.0
2023-06-15 12:30:00,453.05,454.06,451.79,454.06,30456.0,447.2306,448.2277,445.9868,448.2277,30456.0
2023-06-15 13:00:00,454.06,454.89,452.92,454.72,29337.0,448.2277,449.047,447.1023,448.8792,29337.0
2023-06-15 13:30:00,454.8,456.03,454.54,455.91,46688.0,448.9582,450.1724,448.7015,450.0539,46688.0
2023-06-15 14:00:00,455.98,456.4,454.43,455.71,44578.0,450.123,450.5376,448.5929,449.8565,44578.0
2023-06-15 14:30:00,455.56,458.15,455.14,457.9,56476.0,449.7084,452.2651,449.2938,452.0183,56476.0
2023-06-15 15:00:00,458.02,459.16,456.99,457.78,78138.0,452.1368,453.2622,451.12,451.8999,78138.0
2023-06-15 15:30:00,457.64,458.57,455.86,456.18,165285.0,451.7617,452.6797,450.0045,450.3204,165285.0
2023-06-16 09:30:00,461.27,461.69,454.12,455.06,462918.0,455.345,455.7597,448.2869,449.2148,462918.0
2023-06-16 10:00:00,455.43,456.81,453.67,454.8,51153.0,449.5801,450.9423,447.8427,448.9582,51153.0
2023-06-16 10:30:00,454.81,454.82,450.19,452.83,49334.0,448.968,448.9779,444.4074,447.0135,49334.0
2023-06-16 11:00:00,452.8,455.32,452.05,454.88,73668.0,446.9838,449.4715,446.2435,449.0371,73668.0
2023-06-16 11:30:00,455.02,459.74,454.81,459.5,45945.0,449.1753,453.8347,448.968,453.5978,45945.0
2023-06-16 12:00:00,459.74,459.74,457.84,458.93,41935.0,453.8347,453.8347,451.9591,453.0351,41935.0
2023-06-16 12:30:00,459.02,460.48,458.37,460.22,37540.0,453.1239,454.5652,452.4823,454.3085,37540.0
2023-06-16 13:00:00,460.05,460.28,458.43,458.44,30754.0,454.1407,454.3678,452.5415,452.5514,30754.0
2023-06-16 13:30:00,458.28,459.17,458.0,458.88,19296.0,452.3935,453.272,452.1171,452.9857,19296.0
2023-06-16 14:00:00,459.0,459.11,457.52,458.06,27412.0,453.1042,453.2128,451.6432,452.1763,27412.0
2023-06-16 14:30:00,457.94,457.94,456.77,456.77,23004.0,452.0578,452.0578,450.9029,450.9029,23004.0
2023-06-16 15:00:00,456.89,457.1,455.49,456.07,33061.0,451.0213,451.2286,449.6393,450.2118,33061.0
2023-06-16 15:30:00,455.96,457.62,454.4,455.34,179519.0,450.1033,451.7419,448.5633,449.4912,179519.0
2023-06-20 09:30:00,454.31,461.0,453.92,456.57,128597.0,448.4744,455.0785,448.0895,450.7054,128597.0
2023-06-20 10:00:00,456.58,456.79,451.11,451.58,52023.0,450.7153,450.9226,445.3156,445.7795,52023.0
2023-06-20 10:30:00,451.47,454.61,451.24,452.86,51703.0,445.6709,448.7706,445.4439,447.0431,51703.0
2023-06-20 11:00:00,452.93,454.69,452.93,454.06,34700.0,447.1122,448.8496,447.1122,448.2277,34700.0
2023-06-20 11:30:00,454.05,454.27,452.65,452.76,37583.0,448.2178,448.435,446.8358,446.9444,37583.0
2023-06-20 12:00:00,452.77,454.3,452.13,454.12,47356.0,446.9542,448.4646,446.3225,448.2869,47356.0
2023-06-20 12:30:00,454.39,455.14,453.57,454.87,60880.0,448.5534,449.2938,447.744,449.0273,60880.0
2023-06-20 13:00:00,454.96,457.4,454.21,456.14,19756.0,449.1161,451.5248,448.3757,450.2809,19756.0
2023-06-20 13:30:00,456.34,457.18,454.9,455.24,20225.0,450.4784,451.3076,449.0569,449.3925,20225.0
2023-06-20 14:00:00,454.96,456.06,454.9,455.38,28772.0,449.1161,450.202,449.0569,449.5307,28772.0
2023-06-20 14:30:00,455.28,456.13,454.46,455.88,23900.0,449.432,450.2711,448.6225,450.0243,23900.0
2023-06-20 15:00:00,455.99,456.01,454.55,455.1,41564.0,450.1329,450.1526,448.7114,449.2543,41564.0
2023-06-20 15:30:00,454.97,456.06,454.64,455.13,93605.0,449.126,450.202,448.8002,449.2839,93605.0
2023-06-21 09:30:00,454.7,455.52,452.28,453.85,55088.0,448.8594,449.6689,446.4705,448.0204,55088.0
2023-06-21 10:00:00,453.66,454.16,450.93,452.2,41547.0,447.8328,448.3264,445.1379,446.3916,41547.0
2023-06-21 10:30:00,452.39,454.11,451.59,453.17,28028.0,446.5791,448.277,445.7894,447.3491,28028.0
2023-06-21 11:00:00,453.5,453.97,450.82,452.74,56924.0,447.6749,448.1388,445.0293,446.9246,56924.0
2023-06-21 11:30:00,452.71,453.1,449.79,449.79,30543.0,446.895,447.28,444.0125,444.0125,30543.0
2023-06-21 12:00:00,449.81,451.98,449.54,451.34,15701.0,444.0323,446.1744,443.7657,445.5426,15701.0
2023-06-21 12:30:00,451.58,451.85,450.64,451.09,9030.0,445.7795,446.046,444.8516,445.2958,9030.0
2023-06-21 13:00:00,450.75,451.42,449.39,449.99,14194.0,444.9602,445.6216,443.6176,444.2099,14194.0
2023-06-21 13:30:00,449.69,451.71,449.41,451.71,29620.0,443.9138,445.9078,443.6374,445.9078,29620.0
2023-06-21 14:00:00,451.85,453.37,451.84,452.74,13913.0,446.046,447.5465,446.0362,446.9246,13913.0
2023-06-21 14:30:00,452.88,453.04,452.06,452.7,17274.0,447.0628,447.2208,446.2534,446.8851,17274.0
2023-06-21 15:00:00,452.41,452.49,451.05,451.05,16692.0,446.5989,446.6778,445.2563,445.2563,16692.0
2023-06-21 15:30:00,451.44,451.71,449.29,450.53,73500.0,445.6413,445.9078,443.5189,444.743,73500.0
2023-06-22 09:30:00,448.75,451.76,447.11,450.33,120099.0,442.9859,445.9572,441.3669,444.5456,120099.0
2023-06-22 10:00:00,450.96,451.36,447.09,448.58,42790.0,445.1675,445.5623,441.3472,442.8181,42790.0
2023-06-22 10:30:00,448.81,449.18,445.65,447.23,36152.0,443.0451,443.4103,439.9257,441.4854,36152.0
2023-06-22 11:00:00,447.56,450.07,447.39,448.38,43261.0,441.8112,444.2889,441.6433,442.6206,43261.0
2023-06-22 11:30:00,448.19,450.22,447.74,449.75,29097.0,442.4331,444.437,441.9888,443.973,29097.0
2023-06-22 12:00:00,449.6,449.89,448.45,449.22,21592.0,443.8249,444.1112,442.6897,443.4498,21592.0
2023-06-22 12:30:00,449.41,450.08,449.01,449.82,17570.0,443.6374,444.2988,443.2425,444.0421,17570.0
2023-06-22 13:00:00,449.78,449.78,448.07,448.76,14347.0,444.0026,444.0026,442.3146,442.9957,14347.0
2023-06-22 13:30:00,448.95,450.05,448.81,449.69,13803.0,443.1833,444.2692,443.0451,443.9138,13803.0
2023-06-22 14:00:00,449.99,450.08,449.66,450.0,18186.0,444.2099,444.2988,443.8842,444.2198,18186.0
2023-06-22 14:30:00,449.95,450.9,449.36,450.74,27482.0,444.1705,445.1083,443.588,444.9503,27482.0
2023-06-22 15:00:00,450.79,450.8,449.43,449.74,36239.0,444.9997,445.0095,443.6571,443.9632,36239.0
2023-06-22 15:30:00,449.6,451.28,449.46,450.75,83520.0,443.8249,445.4834,443.6867,444.9602,83520.0
2023-06-23 09:30:00,443.86,447.55,442.74,447.09,45567.0,438.1587,441.8013,437.0531,441.3472,45567.0
2023-06-23 10:00:00,446.81,451.84,446.76,450.03,57349.0,441.0708,446.0362,441.0214,444.2494,57349.0
2023-06-23 10:30:00,450.1,452.84,450.1,451.99,50382.0,444.3185,447.0233,444.3185,446.1842,50382.0
2023-06-23 11:00:00,451.98,452.17,450.74,451.25,33068.0,446.1744,446.3619,444.9503,445.4538,33068.0
2023-06-23 11:30:00,451.26,453.77,451.07,453.44,30459.0,445.4636,447.9414,445.2761,447.6156,30459.0
2023-06-23 12:00:00,453.65,456.39,453.65,456.34,34212.0,447.8229,450.5277,447.8229,450.4784,34212.0
2023-06-23 12:30:00,456.52,457.09,455.48,455.95,34252.0,450.6561,451.2187,449.6294,450.0934,34252.0
2023-06-23 13:00:00,456.04,456.77,455.35,456.16,22273.0,450.1822,450.9029,449.5011,450.3007,22273.0
2023-06-23 13:30:00,456.37,456.64,453.63,454.16,21862.0,450.508,450.7745,447.8032,448.3264,21862.0
2023-06-23 14:00:00,454.02,454.45,453.31,453.75,20496.0,448.1882,448.6127,447.4873,447.9216,20496.0
2023-06-23 14:30:00,453.89,453.9,451.76,452.43,20930.0,448.0598,448.0697,445.9572,446.6186,20930.0
2023-06-23 15:00:00,452.17,453.43,451.72,452.84,29410.0,446.3619,447.6058,445.9177,447.0233,29410.0
2023-06-23 15:30:00,452.84,453.91,451.67,452.6,170008.0,447.0233,448.0796,445.8684,446.7864,170008.0
2023-06-26 09:30:00,451.66,462.0,451.66,461.77,118599.0,445.8585,456.0657,445.8585,455.8386,118599.0
2023-06-26 10:00:00,461.98,462.42,459.43,460.13,81232.0,456.0459,456.4803,453.5287,454.2197,81232.0
2023-06-26 10:30:00,460.15,460.77,457.71,460.07,33418.0,454.2394,454.8515,451.8308,454.1605,33418.0
2023-06-26 11:00:00,460.08,461.49,458.92,460.24,59905.0,454.1703,455.5622,453.0252,454.3283,59905.0
2023-06-26 11:30:00,460.1,460.83,459.08,460.75,44705.0,454.1901,454.9107,453.1832,454.8317,44705.0
2023-06-26 12:00:00,460.81,461.19,457.6,458.21,67683.0,454.891,455.2661,451.7222,452.3244,67683.0
2023-06-26 12:30:00,457.98,458.49,456.38,458.24,52539.0,452.0973,452.6008,450.5179,452.354,52539.0
2023-06-26 13:00:00,458.22,458.78,456.81,457.99,32750.0,452.3342,452.887,450.9423,452.1072,32750.0
2023-06-26 13:30:00,457.97,457.97,454.87,455.51,20727.0,452.0874,452.0874,449.0273,449.659,20727.0
2023-06-26 14:00:00,455.53,455.88,454.91,455.49,19357.0,449.6788,450.0243,449.0667,449.6393,19357.0
2023-06-26 14:30:00,455.65,456.27,454.98,455.73,24468.0,449.7972,450.4093,449.1358,449.8762,24468.0
2023-06-26 15:00:00,455.73,456.06,453.33,453.58,32108.0,449.8762,450.202,447.507,447.7538,32108.0
2023-06-26 15:30:00,453.38,454.22,452.4,453.36,112887.0,447.5564,448.3856,446.589,447.5367,112887.0
2023-06-27 09:30:00,455.89,457.75,454.62,456.93,44233.0,450.0342,451.8703,448.7805,451.0608,44233.0
2023-06-27 10:00:00,456.99,457.64,454.19,455.31,31698.0,451.12,451.7617,448.356,449.4616,31698.0
2023-06-27 10:30:00,454.97,456.02,454.7,455.12,37638.0,449.126,450.1625,448.8594,449.274,37638.0
2023-06-27 11:00:00,455.12,455.26,453.3,454.37,70624.0,449.274,449.4122,447.4774,448.5337,70624.0
2023-06-27 11:30:00,454.35,454.94,453.83,454.38,34279.0,448.5139,449.0964,448.0006,448.5436,34279.0
2023-06-27 12:00:00,454.32,456.63,454.22,456.45,54698.0,448.4843,450.7646,448.3856,450.587,54698.0
2023-06-27 12:30:00,456.44,457.62,455.68,456.97,42894.0,450.5771,451.7419,449.8269,451.1003,42894.0
2023-06-27 13:00:00,457.08,458.86,456.47,458.09,14955.0,451.2089,452.966,450.6067,452.2059,14955.0
2023-06-27 13:30:00,458.29,459.67,458.28,459.12,17975.0,452.4033,453.7656,452.3935,453.2227,17975.0
2023-06-27 14:00:00,459.17,459.45,458.4,458.9,29977.0,453.272,453.5484,452.5119,453.0055,29977.0
2023-06-27 14:30:00,459.0,460.41,458.77,459.79,27363.0,453.1042,454.4961,452.8772,453.8841,27363.0
2023-06-27 15:00:00,459.73,460.81,459.72,460.52,31895.0,453.8248,454.891,453.815,454.6047,31895.0
2023-06-27 15:30:00,460.52,460.57,458.48,459.0,129269.0,454.6047,454.654,452.5909,453.1042,129269.0
2023-06-28 09:30:00,459.16,459.6,455.29,458.55,51680.0,453.2622,453.6965,449.4419,452.66,51680.0
2023-06-28 10:00:00,457.77,458.07,454.23,457.51,57558.0,451.89,452.1862,448.3955,451.6333,57558.0
2023-06-28 10:30:00,457.73,459.2,457.58,457.65,52716.0,451.8505,453.3016,451.7024,451.7715,52716.0
2023-06-28 11:00:00,457.74,459.31,455.91,456.99,24844.0,451.8604,453.4102,450.0539,451.12,24844.0
2023-06-28 11:30:00,456.91,457.38,454.71,456.56,45768.0,451.0411,451.505,448.8693,450.6955,45768.0
2023-06-28 12:00:00,456.3,458.01,455.67,456.83,27618.0,450.4389,452.1269,449.817,450.9621,27618.0
2023-06-28 12:30:00,456.6,456.62,452.66,453.24,27591.0,450.735,450.7548,446.8456,447.4182,27591.0
2023-06-28 13:00:00,453.27,454.78,452.51,454.66,21525.0,447.4478,448.9384,446.6976,448.82,21525.0
2023-06-28 13:30:00,455.24,455.61,453.64,453.95,19034.0,449.3925,449.7578,447.8131,448.1191,19034.0
2023-06-28 14:00:00,453.97,455.88,453.7,455.88,15409.0,448.1388,450.0243,447.8723,450.0243,15409.0
2023-06-28 14:30:00,455.83,456.88,455.29,455.83,23113.0,449.9749,451.0114,449.4419,449.9749,23113.0
2023-06-28 15:00:00,456.04,459.91,454.53,457.96,171176.0,450.1822,454.0025,448.6916,452.0776,171176.0
2023-06-28 15:30:00,457.92,459.91,457.49,459.8,123694.0,452.0381,454.0025,451.6136,453.8939,123694.0
2023-06-29 09:30:00,460.69,460.95,456.72,457.9,73926.0,454.7725,455.0292,450.8535,452.0183,73926.0
2023-06-29 10:00:00,458.19,459.3,455.99,456.29,53574.0,452.3046,453.4004,450.1329,450.429,53574.0
2023-06-29 10:30:00,456.09,457.06,454.12,455.89,36326.0,450.2316,451.1891,448.2869,450.0342,36326.0
2023-06-29 11:00:00,455.99,458.58,455.77,458.58,26584.0,450.1329,452.6896,449.9157,452.6896,26584.0
2023-06-29 11:30:00,458.68,458.96,457.99,458.45,18999.0,452.7883,453.0647,452.1072,452.5613,18999.0
2023-06-29 12:00:00,458.53,459.03,456.28,457.63,20105.0,452.6402,453.1338,450.4191,451.7518,20105.0
2023-06-29 12:30:00,457.83,458.29,456.01,456.31,13951.0,451.9492,452.4033,450.1526,450.4488,13951.0
2023-06-29 13:00:00,456.3,457.35,455.75,456.87,14163.0,450.4389,451.4754,449.896,451.0016,14163.0
2023-06-29 13:30:00,456.83,456.83,454.78,455.17,46305.0,450.9621,450.9621,448.9384,449.3234,46305.0
2023-06-29 14:00:00,455.17,455.31,453.79,454.54,62796.0,449.3234,449.4616,447.9611,448.7015,62796.0
2023-06-29 14:30:00,454.48,454.94,453.38,454.2,36962.0,448.6423,449.0964,447.5564,448.3659,36962.0
2023-06-29 15:00:00,454.21,455.22,454.13,455.02,27789.0,448.3757,449.3728,448.2968,449.1753,27789.0
2023-06-29 15:30:00,454.98,455.97,454.33,455.82,110926.0,449.1358,450.1131,448.4942,449.9651,110926.0
2023-06-30 09:30:00,457.14,459.28,455.79,457.08,115763.0,451.2681,453.3806,449.9354,451.2089,115763.0
2023-06-30 10:00:00,457.18,458.25,454.16,454.85,176376.0,451.3076,452.3638,448.3264,449.0075,176376.0
2023-06-30 10:30:00,454.87,461.98,454.76,459.77,79412.0,449.0273,456.0459,448.9187,453.8643,79412.0
2023-06-30 11:00:00,459.68,460.72,458.35,458.36,41522.0,453.7755,454.8021,452.4626,452.4724,41522.0
2023-06-30 11:30:00,458.19,458.42,456.52,457.99,20303.0,452.3046,452.5317,450.6561,452.1072,20303.0
2023-06-30 12:00:00,458.23,459.12,457.18,458.56,24453.0,452.3441,453.2227,451.3076,452.6699,24453.0
2023-06-30 12:30:00,458.71,460.18,458.6,459.24,21192.0,452.8179,454.269,452.7093,453.3411,21192.0
2023-06-30 13:00:00,459.07,460.11,458.34,459.4,33331.0,453.1733,454.1999,452.4527,453.4991,33331.0
2023-06-30 13:30:00,459.4,460.27,459.18,459.29,66919.0,453.4991,454.3579,453.2819,453.3905,66919.0
2023-06-30 14:00:00,459.44,459.85,458.35,459.4,31531.0,453.5386,453.9433,452.4626,453.4991,31531.0
2023-06-30 14:30:00,459.4,459.66,458.76,459.02,21021.0,453.4991,453.7557,452.8673,453.1239,21021.0
2023-06-30 15:00:00,459.04,459.6,457.98,459.2,31212.0,453.1437,453.6965,452.0973,453.3016,31212.0
2023-06-30 15:30:00,459.22,460.29,457.82,458.08,139337.0,453.3214,454.3776,451.9394,452.196,139337.0
2023-07-03 09:30:00,452.74,454.98,449.53,453.11,150571.0,446.9246,449.1358,443.7558,447.2899,150571.0
2023-07-03 10:00:00,453.06,453.51,451.56,453.09,96003.0,447.2405,447.6847,445.7598,447.2701,96003.0
2023-07-03 10:30:00,452.91,453.21,449.8,449.89,59371.0,447.0924,447.3886,444.0224,444.1112,59371.0
2023-07-03 11:00:00,449.93,451.46,448.99,449.86,57088.0,444.1507,445.6611,443.2228,444.0816,57088.0
2023-07-03 11:30:00,449.88,451.19,449.68,450.88,38222.0,444.1014,445.3945,443.9039,445.0885,38222.0
2023-07-03 12:00:00,450.98,452.39,450.4,452.39,73942.0,445.1872,446.5791,444.6147,446.5791,73942.0
2023-07-03 12:30:00,452.41,452.82,450.6,451.79,142853.0,446.5989,447.0036,444.8121,445.9868,142853.0
2023-07-05 09:30:00,448.0,453.51,447.01,451.62,112251.0,442.2455,447.6847,441.2682,445.819,112251.0
2023-07-05 10:00:00,451.56,453.84,450.99,452.35,84071.0,445.7598,448.0105,445.1971,446.5396,84071.0
2023-07-05 10:30:00,452.37,454.23,452.36,453.96,54001.0,446.5594,448.3955,446.5495,448.1289,54001.0
2023-07-05 11:00:00,454.02,455.69,453.1,454.11,102455.0,448.1882,449.8367,447.28,448.277,102455.0
2023-07-05 11:30:00,454.09,456.93,453.97,456.47,29707.0,448.2573,451.0608,448.1388,450.6067,29707.0
2023-07-05 12:00:00,455.88,457.09,455.78,456.9,34037.0,450.0243,451.2187,449.9256,451.0312,34037.0
2023-07-05 12:30:00,456.88,457.12,454.38,455.34,21512.0,451.0114,451.2484,448.5436,449.4912,21512.0
2023-07-05 13:00:00,455.33,456.57,455.31,455.81,12916.0,449.4813,450.7054,449.4616,449.9552,12916.0
2023-07-05 13:30:00,455.78,457.01,455.43,457.01,20643.0,449.9256,451.1398,449.5801,451.1398,20643.0
2023-07-05 14:00:00,456.92,457.51,455.35,456.37,22938.0,451.0509,451.6333,449.5011,450.508,22938.0
2023-07-05 14:30:00,456.54,457.95,456.43,457.8,29031.0,450.6758,452.0677,450.5672,451.9196,29031.0
2023-07-05 15:00:00,457.66,457.79,457.1,457.59,35034.0,451.7814,451.9097,451.2286,451.7123,35034.0
2023-07-05 15:30:00,457.61,458.27,457.41,457.74,126369.0,451.7321,452.3836,451.5346,451.8604,126369.0
2023-07-06 09:30:00,450.4,451.85,446.79,450.23,108957.0,444.6147,446.046,441.051,444.4469,108957.0
2023-07-06 10:00:00,449.89,449.89,446.06,448.41,55150.0,444.1112,444.1112,440.3304,442.6502,55150.0
2023-07-06 10:30:00,448.48,448.95,445.44,445.82,35567.0,442.7193,443.1833,439.7184,440.0935,35567.0
2023-07-06 11:00:00,445.97,446.46,444.19,446.19,37295.0,440.2416,440.7253,438.4844,440.4587,37295.0
2023-07-06 11:30:00,446.0,448.55,445.83,447.98,46407.0,440.2712,442.7884,440.1034,442.2258,46407.0
2023-07-06 12:00:00,447.81,449.75,447.77,449.27,15732.0,442.0579,443.973,442.0185,443.4992,15732.0
2023-07-06 12:30:00,449.63,451.07,449.39,451.07,16992.0,443.8546,445.2761,443.6176,445.2761,16992.0
2023-07-06 13:00:00,451.13,452.7,450.84,451.81,24351.0,445.3353,446.8851,445.049,446.0066,24351.0
2023-07-06 13:30:00,451.78,453.59,451.1,452.95,16524.0,445.9769,447.7637,445.3057,447.1319,16524.0
2023-07-06 14:00:00,452.94,453.13,451.52,451.7,10519.0,447.122,447.3096,445.7203,445.898,10519.0
2023-07-06 14:30:00,451.77,453.86,451.42,453.1,23993.0,445.9671,448.0302,445.6216,447.28,23993.0
2023-07-06 15:00:00,453.15,453.26,451.97,452.8,22865.0,447.3293,447.4379,446.1645,446.9838,22865.0
2023-07-06 15:30:00,452.89,452.89,451.3,451.5,83633.0,447.0727,447.0727,445.5031,445.7005,83633.0
2023-07-07 09:30:00,450.73,456.44,450.17,456.34,90693.0,445.7148,451.3612,445.161,451.2624,90693.0
2023-07-07 10:00:00,456.24,457.42,453.89,453.98,36161.0,451.1635,452.3303,448.8396,448.9286,36161.0
2023-07-07 10:30:00,453.96,454.27,451.66,452.61,28440.0,448.9088,449.2154,446.6344,447.5739,28440.0
2023-07-07 11:00:00,452.7,454.28,451.8,451.81,21893.0,447.6629,449.2253,446.7729,446.7828,21893.0
2023-07-07 11:30:00,451.81,452.37,450.27,451.49,21498.0,446.7828,447.3365,445.2599,446.4663,21498.0
2023-07-07 12:00:00,451.48,452.2,450.99,451.47,20716.0,446.4564,447.1684,445.9719,446.4465,20716.0
2023-07-07 12:30:00,451.58,453.64,451.42,452.99,20160.0,446.5553,448.5924,446.3971,447.9496,20160.0
2023-07-07 13:00:00,452.97,454.43,452.9,454.02,10558.0,447.9299,449.3736,447.8606,448.9682,10558.0
2023-07-07 13:30:00,454.19,454.27,452.74,452.93,12318.0,449.1363,449.2154,447.7024,447.8903,12318.0
2023-07-07 14:00:00,452.93,453.66,452.31,453.4,11333.0,447.8903,448.6122,447.2772,448.3551,11333.0
2023-07-07 14:30:00,453.56,453.88,451.89,451.95,18666.0,448.5133,448.8297,446.8619,446.9212,18666.0
2023-07-07 15:00:00,451.93,452.12,449.86,449.89,17229.0,446.9014,447.0893,444.8545,444.8841,17229.0
2023-07-07 15:30:00,450.06,450.8,447.83,448.18,72056.0,445.0522,445.784,442.847,443.1932,72056.0
2023-07-10 09:30:00,447.32,458.38,447.01,458.27,175978.0,442.3427,453.2797,442.0362,453.1709,175978.0
2023-07-10 10:00:00,458.27,461.04,458.0,460.74,123224.0,453.1709,455.9101,452.9039,455.6134,123224.0
2023-07-10 10:30:00,460.53,462.49,459.52,462.33,100156.0,455.4057,457.3439,454.407,457.1857,100156.0
2023-07-10 11:00:00,462.17,464.79,461.43,464.71,64415.0,457.0275,459.6183,456.2957,459.5392,64415.0
2023-07-10 11:30:00,464.84,466.59,462.56,463.98,86518.0,459.6678,461.3983,457.4131,458.8173,86518.0
2023-07-10 12:00:00,463.77,464.06,462.05,463.64,56620.0,458.6097,458.8965,456.9088,458.4811,56620.0
2023-07-10 12:30:00,463.74,465.56,463.31,465.06,42006.0,458.58,460.3798,458.1548,459.8853,42006.0
2023-07-10 13:00:00,465.22,465.61,464.11,465.12,44651.0,460.0435,460.4292,458.9459,459.9447,44651.0
2023-07-10 13:30:00,465.02,465.2,462.55,462.64,40788.0,459.8458,460.0238,457.4033,457.4923,40788.0
2023-07-10 14:00:00,462.58,463.35,461.41,463.35,58408.0,457.4329,458.1944,456.2759,458.1944,58408.0
2023-07-10 14:30:00,463.24,463.26,461.42,462.12,56426.0,458.0856,458.1054,456.2858,456.978,56426.0
2023-07-10 15:00:00,462.14,463.42,461.64,463.17,64406.0,456.9978,458.2636,456.5034,458.0164,64406.0
2023-07-10 15:30:00,463.15,464.62,462.04,464.47,168986.0,457.9966,459.4502,456.8989,459.3019,168986.0
2023-07-11 09:30:00,465.65,466.88,457.91,460.11,69148.0,460.4688,461.6851,452.8149,454.9904,69148.0
2023-07-11 10:00:00,460.25,460.74,455.56,459.77,71363.0,455.1289,455.6134,450.491,454.6542,71363.0
2023-07-11 10:30:00,459.71,462.53,459.34,460.52,61790.0,454.5949,457.3835,454.229,455.3958,61790.0
2023-07-11 11:00:00,460.55,461.87,459.01,459.13,34369.0,455.4255,456.7308,453.9026,454.0213,34369.0
2023-07-11 11:30:00,459.08,462.56,458.71,462.54,46904.0,453.9719,457.4131,453.606,457.3934,46904.0
2023-07-11 12:00:00,462.71,462.96,460.95,461.26,27248.0,457.5615,457.8087,455.8211,456.1276,27248.0
2023-07-11 12:30:00,461.25,462.33,460.63,462.09,14396.0,456.1177,457.1857,455.5046,456.9484,14396.0
2023-07-11 13:00:00,462.11,462.65,460.82,461.39,21154.0,456.9682,457.5021,455.6925,456.2562,21154.0
2023-07-11 13:30:00,461.62,463.13,460.9,462.94,15624.0,456.4836,457.9768,455.7716,457.7889,15624.0
2023-07-11 14:00:00,463.02,463.2,461.12,461.61,27804.0,457.868,458.046,455.9892,456.4737,27804.0
2023-07-11 14:30:00,461.66,463.53,461.15,463.52,17774.0,456.5232,458.3724,456.0188,458.3625,17774.0
2023-07-11 15:00:00,463.41,464.01,463.02,463.42,25880.0,458.2537,458.847,457.868,458.2636,25880.0
2023-07-11 15:30:00,463.42,465.52,462.92,463.6,131743.0,458.2636,460.3402,457.7691,458.4416,131743.0
2023-07-12 09:30:00,472.26,473.1,469.23,472.33,86651.0,467.0052,467.8359,464.0089,467.0744,86651.0
2023-07-12 10:00:00,472.28,476.32,471.72,475.32,83627.0,467.025,471.02,466.4712,470.0312,83627.0
2023-07-12 10:30:00,475.75,477.68,474.43,476.34,75755.0,470.4564,472.3649,469.1511,471.0398,75755.0
2023-07-12 11:00:00,476.43,477.12,474.7,475.8,50381.0,471.1288,471.8111,469.4181,470.5058,50381.0
2023-07-12 11:30:00,475.9,476.58,472.87,474.06,46889.0,470.6047,471.2771,467.6084,468.7852,46889.0
2023-07-12 12:00:00,474.04,475.61,474.04,475.56,88069.0,468.7654,470.3179,468.7654,470.2685,88069.0
2023-07-12 12:30:00,475.5,477.19,475.03,475.74,26988.0,470.2092,471.8804,469.7444,470.4465,26988.0
2023-07-12 13:00:00,475.87,478.42,475.6,478.0,68441.0,470.575,473.0967,470.3081,472.6813,68441.0
2023-07-12 13:30:00,477.89,478.43,476.77,476.88,36252.0,472.5726,473.1066,471.465,471.5738,36252.0
2023-07-12 14:00:00,477.02,477.71,476.59,476.8,30818.0,471.7123,472.3946,471.287,471.4947,30818.0
2023-07-12 14:30:00,476.7,476.87,475.88,476.7,34420.0,471.3958,471.5639,470.5849,471.3958,34420.0
2023-07-12 15:00:00,476.64,477.01,474.68,475.56,46473.0,471.3365,471.7024,469.3983,470.2685,46473.0
2023-07-12 15:30:00,475.72,478.0,475.61,476.83,144634.0,470.4267,472.6813,470.3179,471.5244,144634.0
2023-07-13 09:30:00,480.15,483.61,478.92,481.99,135060.0,474.8074,478.2289,473.5911,476.627,135060.0
2023-07-13 10:00:00,482.02,483.18,478.65,479.29,102245.0,476.6566,477.8037,473.3241,473.957,102245.0
2023-07-13 10:30:00,479.7,482.18,478.72,482.14,72668.0,474.3624,476.8148,473.3933,476.7753,72668.0
2023-07-13 11:00:00,482.42,483.08,478.8,479.5,63322.0,477.0522,477.7048,473.4724,474.1647,63322.0
2023-07-13 11:30:00,479.69,481.84,479.04,481.22,28011.0,474.3525,476.4786,473.7098,475.8655,28011.0
2023-07-13 12:00:00,481.1,483.04,481.02,482.55,32974.0,475.7469,477.6653,475.6677,477.1807,32974.0
2023-07-13 12:30:00,482.53,483.03,481.11,481.12,43262.0,477.1609,477.6554,475.7567,475.7666,43262.0
2023-07-13 13:00:00,481.03,481.84,480.59,481.45,22346.0,475.6776,476.4786,475.2425,476.093,22346.0
2023-07-13 13:30:00,481.37,481.61,480.62,480.97,27512.0,476.0139,476.2512,475.2722,475.6183,27512.0
2023-07-13 14:00:00,480.93,481.0,479.77,480.19,23604.0,475.5787,475.648,474.4317,474.847,23604.0
2023-07-13 14:30:00,480.1,480.78,479.74,480.74,25190.0,474.758,475.4304,474.402,475.3909,25190.0
2023-07-13 15:00:00,480.71,482.42,480.5,482.15,38021.0,475.3612,477.0522,475.1535,476.7852,38021.0
2023-07-13 15:30:00,482.03,482.98,480.73,481.22,115642.0,476.6665,477.6059,475.381,475.8655,115642.0
2023-07-14 09:30:00,479.0,483.64,478.43,483.02,65097.0,473.6702,478.2586,473.1066,477.6455,65097.0
2023-07-14 10:00:00,482.91,486.48,482.36,485.0,50098.0,477.5367,481.067,476.9928,479.6035,50098.0
2023-07-14 10:30:00,484.92,485.32,482.77,484.24,73932.0,479.5244,479.9199,477.3983,478.8519,73932.0
2023-07-14 11:00:00,484.25,486.07,484.0,484.81,33626.0,478.8618,480.6616,478.6146,479.4156,33626.0
2023-07-14 11:30:00,485.0,485.96,484.75,485.79,23338.0,479.6035,480.5528,479.3562,480.3847,23338.0
2023-07-14 12:00:00,485.79,485.86,484.16,484.83,31449.0,480.3847,480.4539,478.7728,479.4354,31449.0
2023-07-14 12:30:00,484.8,485.75,484.73,485.28,22607.0,479.4057,480.3451,479.3365,479.8803,22607.0
2023-07-14 13:00:00,485.28,485.91,484.57,485.91,18177.0,479.8803,480.5033,479.1782,480.5033,18177.0
2023-07-14 13:30:00,485.85,486.04,484.54,484.83,20920.0,480.444,480.6319,479.1486,479.4354,20920.0
2023-07-14 14:00:00,484.95,486.36,484.86,485.27,24496.0,479.554,480.9483,479.465,479.8705,24496.0
2023-07-14 14:30:00,485.08,485.85,484.91,485.08,21953.0,479.6826,480.444,479.5145,479.6826,21953.0
2023-07-14 15:00:00,485.13,485.7,484.17,484.75,47578.0,479.732,480.2957,478.7827,479.3562,47578.0
2023-07-14 15:30:00,484.93,485.0,482.2,484.12,96350.0,479.5342,479.6035,476.8346,478.7333,96350.0
2023-07-17 09:30:00,481.95,486.32,480.48,486.19,99456.0,476.5874,480.9088,475.1338,480.7802,99456.0
2023-07-17 10:00:00,486.19,486.43,483.26,483.51,27266.0,480.7802,481.0175,477.8828,478.13,27266.0
2023-07-17 10:30:00,483.7,486.38,483.7,486.38,36131.0,478.3179,480.9681,478.3179,480.9681,36131.0
2023-07-17 11:00:00,486.5,486.82,484.65,486.25,36545.0,481.0868,481.4032,479.2574,480.8396,36545.0
2023-07-17 11:30:00,486.15,487.35,485.54,486.75,30456.0,480.7407,481.9273,480.1375,481.334,30456.0
2023-07-17 12:00:00,486.91,487.5,485.77,487.4,42736.0,481.4922,482.0756,480.3649,481.9768,42736.0
2023-07-17 12:30:00,487.64,488.76,486.84,488.76,30192.0,482.2141,483.3216,481.423,483.3216,30192.0
2023-07-17 13:00:00,488.52,489.2,487.87,489.18,33176.0,483.0843,483.7567,482.4415,483.7369,33176.0
2023-07-17 13:30:00,489.23,490.4,489.11,490.38,21389.0,483.7864,484.9434,483.6677,484.9236,21389.0
2023-07-17 14:00:00,490.26,490.76,489.24,490.64,25461.0,484.8049,485.2994,483.7963,485.1807,25461.0
2023-07-17 14:30:00,490.65,490.89,489.9,490.77,18756.0,485.1906,485.4279,484.4489,485.3093,18756.0
2023-07-17 15:00:00,490.72,492.73,490.44,492.61,39674.0,485.2598,487.2474,484.9829,487.1288,39674.0
2023-07-17 15:30:00,492.49,492.74,490.31,490.83,126403.0,487.0101,487.2573,484.8544,485.3686,126403.0
2023-07-18 09:30:00,490.07,491.88,488.5,491.88,58493.0,484.617,486.4069,483.0645,486.4069,58493.0
2023-07-18 10:00:00,491.61,491.98,489.61,490.34,38992.0,486.1399,486.5058,484.1622,484.884,38992.0
2023-07-18 10:30:00,490.02,491.41,489.23,489.98,22812.0,484.5676,485.9421,483.7864,484.528,22812.0
2023-07-18 11:00:00,489.75,490.96,489.59,490.4,18336.0,484.3006,485.4971,484.1424,484.9434,18336.0
2023-07-18 11:30:00,490.72,493.0,490.08,492.29,38749.0,485.2598,487.5144,484.6269,486.8123,38749.0
2023-07-18 12:00:00,492.17,492.58,489.89,491.24,48850.0,486.6937,487.0991,484.439,485.774,48850.0
2023-07-18 12:30:00,491.47,492.0,490.06,490.09,18401.0,486.0015,486.5256,484.6072,484.6368,18401.0
2023-07-18 13:00:00,490.2,491.95,490.18,491.43,26450.0,484.7456,486.4761,484.7258,485.9619,26450.0
2023-07-18 13:30:00,491.58,491.98,491.12,491.98,14785.0,486.1102,486.5058,485.6554,486.5058,14785.0
2023-07-18 14:00:00,491.84,495.61,491.7,495.02,31372.0,486.3674,490.0954,486.2289,489.512,31372.0
2023-07-18 14:30:00,495.04,497.02,494.82,496.68,64649.0,489.5317,491.4897,489.3142,491.1535,64649.0
2023-07-18 15:00:00,496.59,497.69,496.4,497.09,59986.0,491.0645,492.1523,490.8766,491.5589,59986.0
2023-07-18 15:30:00,497.22,497.29,495.38,495.42,81246.0,491.6875,491.7567,489.868,489.9075,81246.0
2023-07-19 09:30:00,503.87,505.78,502.19,505.51,110206.0,498.2635,500.1522,496.6022,499.8852,110206.0
2023-07-19 10:00:00,505.51,505.97,503.44,505.07,125697.0,499.8852,500.3401,497.8383,499.4501,125697.0
2023-07-19 10:30:00,505.34,508.07,505.09,507.01,77745.0,499.7171,502.4168,499.4699,501.3686,77745.0
2023-07-19 11:00:00,507.04,508.09,505.58,506.48,111203.0,501.3982,502.4365,499.9545,500.8445,111203.0
2023-07-19 11:30:00,506.48,507.85,505.18,505.56,79601.0,500.8445,502.1992,499.5589,499.9347,79601.0
2023-07-19 12:00:00,505.55,506.72,503.29,503.48,64942.0,499.9248,501.0818,497.6899,497.8778,64942.0
2023-07-19 12:30:00,503.12,503.6,500.63,501.75,38330.0,497.5218,497.9965,495.0595,496.1671,38330.0
2023-07-19 13:00:00,501.73,502.07,499.67,500.82,26082.0,496.1473,496.4835,494.1102,495.2474,26082.0
2023-07-19 13:30:00,500.59,501.23,499.54,500.37,38702.0,495.02,495.6529,493.9817,494.8024,38702.0
2023-07-19 14:00:00,500.37,500.99,498.25,499.27,30691.0,494.8024,495.4155,492.706,493.7147,30691.0
2023-07-19 14:30:00,499.18,501.03,499.17,500.8,31484.0,493.6257,495.4551,493.6158,495.2277,31484.0
2023-07-19 15:00:00,500.88,502.62,500.67,502.39,49681.0,495.3068,497.0274,495.0991,496.8,49681.0
2023-07-19 15:30:00,502.31,502.43,500.0,500.56,170633.0,496.7209,496.8395,494.4366,494.9903,170633.0
2023-07-20 09:30:00,498.13,503.39,498.09,500.76,45557.0,492.5874,497.7888,492.5478,495.1881,45557.0
2023-07-20 10:00:00,500.61,500.92,495.15,496.19,58835.0,495.0398,495.3463,489.6405,490.669,58835.0
2023-07-20 10:30:00,496.23,497.95,494.15,497.04,28452.0,490.7085,492.4094,488.6516,491.5095,28452.0
2023-07-20 11:00:00,497.17,499.8,496.6,499.17,25859.0,491.638,494.2388,491.0744,493.6158,25859.0
2023-07-20 11:30:00,499.34,500.26,498.34,498.87,37359.0,493.7839,494.6937,492.795,493.3191,37359.0
2023-07-20 12:00:00,498.96,501.05,498.14,499.53,30382.0,493.4081,495.4749,492.5973,493.9718,30382.0
2023-07-20 12:30:00,499.53,499.7,497.02,497.55,33267.0,493.9718,494.1399,491.4897,492.0138,33267.0
2023-07-20 13:00:00,497.25,499.3,497.2,499.3,11363.0,491.7172,493.7443,491.6677,493.7443,11363.0
2023-07-20 13:30:00,499.08,499.95,498.57,499.21,15764.0,493.5268,494.3871,493.0225,493.6553,15764.0
2023-07-20 14:00:00,498.76,499.46,496.21,496.22,35812.0,493.2104,493.9026,490.6887,490.6986,35812.0
2023-07-20 14:30:00,496.2,496.93,493.05,493.21,28713.0,490.6788,491.4007,487.5639,487.7221,28713.0
2023-07-20 15:00:00,493.37,493.71,490.99,491.23,48646.0,487.8803,488.2165,485.5268,485.7641,48646.0
2023-07-20 15:30:00,491.48,493.02,490.93,491.73,97256.0,486.0114,487.5342,485.4675,486.2586,97256.0
2023-07-21 09:30:00,496.47,501.94,495.74,497.54,92441.0,490.9458,496.355,490.224,492.0039,92441.0
2023-07-21 10:00:00,497.63,499.03,494.03,494.06,33858.0,492.0929,493.4773,488.533,488.5627,33858.0
2023-07-21 10:30:00,494.29,497.16,494.18,495.68,25351.0,488.7901,491.6282,488.6813,490.1646,25351.0
2023-07-21 11:00:00,495.92,497.63,495.33,497.28,23029.0,490.402,492.0929,489.8185,491.7468,23029.0
2023-07-21 11:30:00,497.25,499.06,496.49,498.46,27366.0,491.7172,493.507,490.9656,492.9137,27366.0
2023-07-21 12:00:00,498.23,498.39,496.31,496.39,29731.0,492.6863,492.8445,490.7876,490.8667,29731.0
2023-07-21 12:30:00,496.51,497.32,496.0,496.04,21879.0,490.9854,491.7864,490.4811,490.5206,21879.0
2023-07-21 13:00:00,495.62,497.07,495.33,496.35,29344.0,490.1053,491.5392,489.8185,490.8272,29344.0
2023-07-21 13:30:00,496.43,496.96,495.31,495.83,25841.0,490.9063,491.4304,489.7987,490.313,25841.0
2023-07-21 14:00:00,495.77,495.81,494.25,494.87,48561.0,490.2536,490.2932,488.7505,489.3636,48561.0
2023-07-21 14:30:00,494.98,495.62,493.0,493.67,41922.0,489.4724,490.1053,487.5144,488.177,41922.0
2023-07-21 15:00:00,493.49,493.96,491.93,493.25,60172.0,487.999,488.4638,486.4564,487.7617,60172.0
2023-07-21 15:30:00,493.24,496.9,492.07,492.36,247734.0,487.7518,491.3711,486.5948,486.8816,247734.0
2023-07-24 09:30:00,496.19,498.57,486.89,488.87,72209.0,490.669,493.0225,481.4724,483.4304,72209.0
2023-07-24 10:00:00,489.25,493.02,489.04,491.81,76035.0,483.8062,487.5342,483.5985,486.3377,76035.0
2023-07-24 10:30:00,491.64,492.3,490.13,491.28,33547.0,486.1696,486.8222,484.6764,485.8136,33547.0
2023-07-24 11:00:00,491.16,491.92,489.8,490.57,21557.0,485.6949,486.4465,484.3501,485.1115,21557.0
2023-07-24 11:30:00,490.5,490.75,487.96,488.84,31267.0,485.0423,485.2895,482.5305,483.4007,31267.0
2023-07-24 12:00:00,488.63,489.69,487.16,488.02,22665.0,483.1931,484.2413,481.7394,482.5899,22665.0
2023-07-24 12:30:00,488.29,488.55,485.92,487.1,24384.0,482.8569,483.114,480.5132,481.6801,24384.0
2023-07-24 13:00:00,487.08,487.68,486.3,486.91,20346.0,481.6603,482.2536,480.889,481.4922,20346.0
2023-07-24 13:30:00,487.03,488.79,486.37,488.17,15335.0,481.6109,483.3513,480.9582,482.7382,15335.0
2023-07-24 14:00:00,487.9,488.65,487.44,488.34,14932.0,482.4712,483.2128,482.0163,482.9063,14932.0
2023-07-24 14:30:00,488.38,488.7,486.77,488.03,21359.0,482.9459,483.2623,481.3538,482.5997,21359.0
2023-07-24 15:00:00,487.87,488.88,487.69,487.71,25923.0,482.4415,483.4403,482.2635,482.2833,25923.0
2023-07-24 15:30:00,487.84,489.07,487.41,488.6,92519.0,482.4119,483.6282,481.9866,483.1634,92519.0
2023-07-25 09:30:00,488.79,494.01,488.79,493.41,37882.0,483.3513,488.5132,483.3513,487.9199,37882.0
2023-07-25 10:00:00,493.06,495.0,492.27,492.47,33528.0,487.5738,489.4922,486.7926,486.9903,33528.0
2023-07-25 10:30:00,492.43,493.39,491.35,493.14,26602.0,486.9508,487.9001,485.8828,487.6529,26602.0
2023-07-25 11:00:00,493.21,495.94,492.96,495.72,29205.0,487.7221,490.4217,487.4749,490.2042,29205.0
2023-07-25 11:30:00,495.73,498.22,495.5,497.1,34080.0,490.2141,492.6764,489.9866,491.5688,34080.0
2023-07-25 12:00:00,497.15,498.06,496.66,497.24,24020.0,491.6183,492.5181,491.1337,491.7073,24020.0
2023-07-25 12:30:00,497.49,498.85,496.84,498.85,14483.0,491.9545,493.2994,491.3117,493.2994,14483.0
2023-07-25 13:00:00,498.65,499.48,497.96,498.63,19383.0,493.1016,493.9223,492.4193,493.0818,19383.0
2023-07-25 13:30:00,498.64,499.4,497.92,498.08,16394.0,493.0917,493.8432,492.3797,492.5379,16394.0
2023-07-25 14:00:00,498.07,499.1,497.84,498.6,19676.0,492.528,493.5466,492.3006,493.0521,19676.0
2023-07-25 14:30:00,498.77,499.84,497.74,497.98,22016.0,493.2202,494.2783,492.2017,492.439,22016.0
2023-07-25 15:00:00,497.72,499.62,497.25,497.37,34997.0,492.1819,494.0608,491.7172,491.8358,34997.0
2023-07-25 15:30:00,497.19,498.58,496.21,496.44,113793.0,491.6578,493.0324,490.6887,490.9162,113793.0
2023-07-26 09:30:00,492.7,496.36,491.9,495.83,44079.0,487.2178,490.8371,486.4267,490.313,44079.0
2023-07-26 10:00:00,496.71,498.35,495.75,498.18,30975.0,491.1832,492.8049,490.2338,492.6368,30975.0
2023-07-26 10:30:00,498.31,498.77,495.79,495.97,107994.0,492.7654,493.2202,490.2734,490.4514,107994.0
2023-07-26 11:00:00,495.75,496.54,494.16,495.46,34657.0,490.2338,491.0151,488.6615,489.9471,34657.0
2023-07-26 11:30:00,495.38,497.87,495.27,497.12,29686.0,489.868,492.3303,489.7592,491.5886,29686.0
2023-07-26 12:00:00,497.29,497.29,495.35,495.38,26421.0,491.7567,491.7567,489.8383,489.868,26421.0
2023-07-26 12:30:00,495.42,496.47,494.77,495.29,26859.0,489.9075,490.9458,489.2648,489.779,26859.0
2023-07-26 13:00:00,495.26,495.54,494.2,494.74,40429.0,489.7493,490.0262,488.7011,489.2351,40429.0
2023-07-26 13:30:00,494.7,494.86,493.33,494.65,77376.0,489.1955,489.3537,487.8408,489.1461,77376.0
2023-07-26 14:00:00,494.52,495.2,492.32,492.38,81090.0,489.0175,489.69,486.842,486.9013,81090.0
2023-07-26 14:30:00,492.41,498.33,492.38,495.49,52970.0,486.931,492.7851,486.9013,489.9767,52970.0
2023-07-26 15:00:00,495.74,496.15,492.15,493.69,61666.0,490.224,490.6294,486.6739,488.1968,61666.0
2023-07-26 15:30:00,493.63,497.4,492.93,496.87,246783.0,488.1374,491.8655,487.4452,491.3414,246783.0
2023-07-27 09:30:00,504.13,505.8,502.58,502.97,48464.0,498.5206,500.172,496.9878,497.3735,48464.0
2023-07-27 10:00:00,502.92,505.14,502.15,502.55,28208.0,497.3241,499.5194,496.5626,496.9582,28208.0
2023-07-27 10:30:00,502.56,504.25,501.59,501.94,19202.0,496.9681,498.6393,496.0089,496.355,19202.0
2023-07-27 11:00:00,501.92,503.73,501.63,503.44,23645.0,496.3352,498.1251,496.0484,497.8383,23645.0
2023-07-27 11:30:00,503.58,504.05,500.46,500.6,14957.0,497.9767,498.4415,494.8914,495.0299,14957.0
2023-07-27 12:00:00,500.49,504.44,500.49,504.3,32884.0,494.9211,498.8272,494.9211,498.6887,32884.0
2023-07-27 12:30:00,504.45,505.53,503.67,504.2,94697.0,498.837,499.905,498.0657,498.5898,94697.0
2023-07-27 13:00:00,504.52,505.78,500.66,501.6,135792.0,498.9063,500.1522,495.0892,496.0188,135792.0
2023-07-27 13:30:00,501.87,501.87,499.22,501.41,50370.0,496.2857,496.2857,493.6652,495.8309,50370.0
2023-07-27 14:00:00,501.27,501.91,499.34,499.76,91047.0,495.6924,496.3253,493.7839,494.1992,91047.0
2023-07-27 14:30:00,499.89,500.71,498.47,498.75,90814.0,494.3278,495.1387,492.9236,493.2005,90814.0
2023-07-27 15:00:00,498.76,499.91,496.91,497.74,53789.0,493.2104,494.3476,491.3809,492.2017,53789.0
2023-07-27 15:30:00,497.75,498.26,494.79,496.56,161714.0,492.2116,492.7159,489.2845,491.0348,161714.0
2023-07-28 09:30:00,501.49,509.76,501.49,506.78,87523.0,495.91,504.088,495.91,501.1411,87523.0
2023-07-28 10:00:00,506.01,509.34,506.0,506.91,50778.0,500.3797,503.6726,500.3698,501.2697,50778.0
2023-07-28 10:30:00,507.01,509.81,507.01,509.72,65969.0,501.3686,504.1374,501.3686,504.0484,65969.0
2023-07-28 11:00:00,509.8,512.28,509.54,510.66,71187.0,504.1275,506.5799,503.8704,504.9779,71187.0
2023-07-28 11:30:00,510.68,512.31,510.16,511.81,41134.0,504.9977,506.6096,504.4835,506.1151,41134.0
2023-07-28 12:00:00,511.79,512.37,510.27,511.84,41877.0,506.0954,506.6689,504.5923,506.1448,41877.0
2023-07-28 12:30:00,511.98,512.47,511.01,512.04,43949.0,506.2833,506.7678,505.324,506.3426,43949.0
2023-07-28 13:00:00,511.88,512.18,510.57,511.29,30774.0,506.1844,506.481,504.8889,505.6009,30774.0
2023-07-28 13:30:00,511.19,511.44,508.63,510.87,40620.0,505.502,505.7493,502.9705,505.1856,40620.0
2023-07-28 14:00:00,511.0,512.13,510.99,512.07,35744.0,505.3142,506.4316,505.3043,506.3723,35744.0
2023-07-28 14:30:00,512.08,513.22,510.91,512.68,58672.0,506.3821,507.5095,505.2252,506.9755,58672.0
2023-07-28 15:00:00,512.85,513.0,511.47,512.17,52767.0,507.1436,507.2919,505.7789,506.4711,52767.0
2023-07-28 15:30:00,511.81,513.04,511.38,512.16,250396.0,506.1151,507.3315,505.6899,506.4613,250396.0
2023-07-31 09:30:00,511.55,514.14,511.0,513.65,94694.0,505.858,508.4192,505.3142,507.9347,94694.0
2023-07-31 10:00:00,513.65,513.66,509.54,511.01,62066.0,507.9347,507.9446,503.8704,505.324,62066.0
2023-07-31 10:30:00,511.29,511.33,508.56,510.38,31910.0,505.6009,505.6405,502.9013,504.7011,31910.0
2023-07-31 11:00:00,509.67,511.3,509.43,511.06,38758.0,503.999,505.6108,503.7616,505.3735,38758.0
2023-07-31 11:30:00,511.31,512.25,509.25,512.25,48863.0,505.6207,506.5503,503.5836,506.5503,48863.0
2023-07-31 12:00:00,512.32,513.49,511.48,513.49,27916.0,506.6195,507.7765,505.7888,507.7765,27916.0
2023-07-31 12:30:00,513.73,513.73,512.36,512.57,21149.0,508.0138,508.0138,506.659,506.8667,21149.0
2023-07-31 13:00:00,512.57,513.29,511.4,512.14,16853.0,506.8667,507.5787,505.7097,506.4415,16853.0
2023-07-31 13:30:00,512.21,513.4,511.98,512.88,13759.0,506.5107,507.6875,506.2833,507.1732,13759.0
2023-07-31 14:00:00,512.88,513.34,511.16,512.14,13961.0,507.1732,507.6281,505.4724,506.4415,13961.0
2023-07-31 14:30:00,512.13,512.5,511.1,512.27,35662.0,506.4316,506.7975,505.413,506.57,35662.0
2023-07-31 15:00:00,512.34,512.34,511.35,511.79,55663.0,506.6393,506.6393,505.6603,506.0954,55663.0
2023-07-31 15:30:00,511.88,512.21,510.8,511.9,152117.0,506.1844,506.5107,505.1164,506.2041,152117.0
2023-08-01 09:30:00,510.05,510.56,502.83,504.18,102155.0,504.3747,504.8791,497.2351,498.57,102155.0
2023-08-01 10:00:00,504.11,506.4,503.29,506.3,38482.0,498.5008,500.7653,497.6899,500.6665,38482.0
2023-08-01 10:30:00,506.18,508.72,506.18,508.13,83584.0,500.5478,503.0595,500.5478,502.4761,83584.0
2023-08-01 11:00:00,508.09,508.17,506.42,508.02,17687.0,502.4365,502.5157,500.7851,502.3673,17687.0
2023-08-01 11:30:00,507.82,508.58,506.9,507.99,24246.0,502.1695,502.9211,501.2598,502.3377,24246.0
2023-08-01 12:00:00,507.98,508.58,507.35,508.14,17514.0,502.3278,502.9211,501.7048,502.486,17514.0
2023-08-01 12:30:00,508.16,508.77,507.73,508.5,18526.0,502.5058,503.109,502.0805,502.842,18526.0
2023-08-01 13:00:00,508.58,509.42,508.47,508.96,30433.0,502.9211,503.7517,502.8123,503.2969,30433.0
2023-08-01 13:30:00,508.95,509.21,508.16,508.52,23624.0,503.287,503.5441,502.5058,502.8618,23624.0
2023-08-01 14:00:00,508.7,509.39,508.32,508.76,20811.0,503.0398,503.7221,502.664,503.0991,20811.0
2023-08-01 14:30:00,508.87,509.62,508.57,509.55,14825.0,503.2079,503.9495,502.9112,503.8803,14825.0
2023-08-01 15:00:00,509.55,509.72,509.09,509.45,17314.0,503.8803,504.0484,503.4254,503.7814,17314.0
2023-08-01 15:30:00,509.54,509.91,508.45,508.57,53348.0,503.8704,504.2363,502.7925,502.9112,53348.0
2023-08-02 09:30:00,501.77,503.33,499.48,499.9,49858.0,496.1869,497.7295,493.9223,494.3377,49858.0
2023-08-02 10:00:00,500.34,501.12,497.25,497.3,41968.0,494.7728,495.5441,491.7172,491.7666,41968.0
2023-08-02 10:30:00,497.25,499.29,495.67,497.05,27845.0,491.7172,493.7345,490.1547,491.5194,27845.0
2023-08-02 11:00:00,497.3,498.12,495.86,496.69,31009.0,491.7666,492.5775,490.3426,491.1634,31009.0
2023-08-02 11:30:00,496.64,496.64,493.86,494.42,31070.0,491.1139,491.1139,488.3649,488.9186,31070.0
2023-08-02 12:00:00,494.66,495.06,492.82,494.12,23375.0,489.156,489.5515,487.3364,488.622,23375.0
2023-08-02 12:30:00,494.25,497.51,493.94,497.51,18916.0,488.7505,491.9743,488.444,491.9743,18916.0
2023-08-02 13:00:00,497.78,498.3,497.11,497.54,16197.0,492.2413,492.7555,491.5787,492.0039,16197.0
2023-08-02 13:30:00,497.66,498.4,496.21,496.43,28992.0,492.1226,492.8544,490.6887,490.9063,28992.0
2023-08-02 14:00:00,496.31,498.54,496.2,498.45,16877.0,490.7876,492.9928,490.6788,492.9038,16877.0
2023-08-02 14:30:00,498.19,498.3,497.25,497.74,20894.0,492.6467,492.7555,491.7172,492.2017,20894.0
2023-08-02 15:00:00,497.62,497.96,495.31,495.62,35734.0,492.083,492.4193,489.7987,490.1053,35734.0
2023-08-02 15:30:00,495.57,498.71,495.33,498.19,99747.0,490.0558,493.1609,489.8185,492.6467,99747.0
2023-08-03 09:30:00,495.34,499.4,494.11,495.58,48043.0,489.8284,493.8432,488.6121,490.0657,48043.0
2023-08-03 10:00:00,495.73,497.56,491.99,492.15,23109.0,490.2141,492.0237,486.5157,486.6739,23109.0
2023-08-03 10:30:00,492.19,493.52,490.96,492.64,34126.0,486.7135,488.0287,485.4971,487.1585,34126.0
2023-08-03 11:00:00,492.77,496.17,492.44,495.67,23725.0,487.287,490.6492,486.9607,490.1547,23725.0
2023-08-03 11:30:00,495.82,498.13,495.41,496.73,11516.0,490.3031,492.5874,489.8976,491.2029,11516.0
2023-08-03 12:00:00,496.74,498.99,496.12,498.58,11573.0,491.2128,493.4378,490.5997,493.0324,11573.0
2023-08-03 12:30:00,498.75,500.32,498.2,498.66,36149.0,493.2005,494.753,492.6566,493.1115,36149.0
2023-08-03 13:00:00,498.48,499.11,497.22,497.66,32570.0,492.9335,493.5565,491.6875,492.1226,32570.0
2023-08-03 13:30:00,497.91,498.34,497.1,497.3,15454.0,492.3698,492.795,491.5688,491.7666,15454.0
2023-08-03 14:00:00,497.28,498.8,496.41,498.22,11728.0,491.7468,493.2499,490.8865,492.6764,11728.0
2023-08-03 14:30:00,498.51,498.78,497.58,498.11,12749.0,492.9631,493.2301,492.0435,492.5676,12749.0
2023-08-03 15:00:00,498.06,498.3,496.1,497.24,24178.0,492.5181,492.7555,490.58,491.7073,24178.0
2023-08-03 15:30:00,497.23,498.17,496.37,496.94,80691.0,491.6974,492.6269,490.8469,491.4106,80691.0
2023-08-04 09:30:00,503.03,506.47,500.96,501.06,65037.0,497.4328,500.8346,495.3859,495.4848,65037.0
2023-08-04 10:00:00,501.51,501.82,496.55,497.09,29197.0,495.9298,496.2363,491.0249,491.5589,29197.0
2023-08-04 10:30:00,497.07,503.73,496.96,503.51,29252.0,491.5392,498.1251,491.4304,497.9075,29252.0
2023-08-04 11:00:00,503.83,505.47,503.1,504.99,30540.0,498.2239,499.8457,497.5021,499.371,30540.0
2023-08-04 11:30:00,505.3,506.79,504.11,506.44,38530.0,499.6776,501.151,498.5008,500.8049,38530.0
2023-08-04 12:00:00,506.48,508.87,505.46,508.22,41234.0,500.8445,503.2079,499.8358,502.5651,41234.0
2023-08-04 12:30:00,508.48,508.56,507.0,507.0,48780.0,502.8222,502.9013,501.3587,501.3587,48780.0
2023-08-04 13:00:00,507.23,507.64,506.12,506.6,12093.0,501.5861,501.9915,500.4885,500.9631,12093.0
2023-08-04 13:30:00,507.13,507.66,505.73,505.73,13900.0,501.4872,502.0113,500.1028,500.1028,13900.0
2023-08-04 14:00:00,505.78,505.78,501.9,502.07,22836.0,500.1522,500.1522,496.3154,496.4835,22836.0
2023-08-04 14:30:00,501.93,502.53,500.36,500.73,14646.0,496.3451,496.9384,494.7926,495.1584,14646.0
2023-08-04 15:00:00,500.35,502.07,498.21,499.29,23525.0,494.7827,496.4835,492.6665,493.7345,23525.0
2023-08-04 15:30:00,499.4,499.97,496.27,497.03,133298.0,493.8432,494.4069,490.7481,491.4996,133298.0
2023-08-07 09:30:00,500.35,504.36,499.82,501.56,38563.0,494.7827,498.748,494.2586,495.9792,38563.0
2023-08-07 10:00:00,501.15,504.11,500.04,502.73,21735.0,495.5738,498.5008,494.4761,497.1362,21735.0
2023-08-07 10:30:00,502.63,503.32,501.32,502.63,18603.0,497.0373,497.7196,495.7419,497.0373,18603.0
2023-08-07 11:00:00,502.72,502.74,500.62,501.83,27098.0,497.1263,497.1461,495.0497,496.2462,27098.0
2023-08-07 11:30:00,502.12,503.42,500.59,503.42,16713.0,496.533,497.8185,495.02,497.8185,16713.0
2023-08-07 12:00:00,503.38,503.93,501.77,502.88,21013.0,497.7789,498.3228,496.1869,497.2845,21013.0
2023-08-07 12:30:00,502.62,502.86,501.49,502.01,14662.0,497.0274,497.2647,495.91,496.4242,14662.0
2023-08-07 13:00:00,502.0,502.58,501.39,501.55,16808.0,496.4143,496.9878,495.8111,495.9693,16808.0
2023-08-07 13:30:00,501.54,502.31,501.17,502.19,18368.0,495.9594,496.7209,495.5935,496.6022,18368.0
2023-08-07 14:00:00,502.49,503.98,502.29,502.49,15466.0,496.8989,498.3723,496.7011,496.8989,15466.0
2023-08-07 14:30:00,502.71,504.0,502.71,503.84,17131.0,497.1164,498.392,497.1164,498.2338,17131.0
2023-08-07 15:00:00,503.99,504.79,503.67,503.8,24156.0,498.3822,499.1733,498.0657,498.1943,24156.0
2023-08-07 15:30:00,503.72,505.93,503.11,505.28,87366.0,498.1152,500.3006,497.512,499.6578,87366.0
2023-08-08 09:30:00,499.79,499.79,494.59,495.18,68449.0,494.2289,494.2289,489.0868,489.6702,68449.0
2023-08-08 10:00:00,494.86,495.71,492.37,493.88,39303.0,489.3537,490.1943,486.8915,488.3847,39303.0
2023-08-08 10:30:00,493.44,493.97,491.12,492.06,40444.0,487.9495,488.4737,485.6554,486.5849,40444.0
2023-08-08 11:00:00,492.28,494.8,492.0,494.6,39864.0,486.8025,489.2944,486.5256,489.0966,39864.0
2023-08-08 11:30:00,494.69,494.9,493.08,494.82,17314.0,489.1856,489.3933,487.5936,489.3142,17314.0
2023-08-08 12:00:00,494.76,496.96,494.7,496.08,12250.0,489.2549,491.4304,489.1955,490.5602,12250.0
2023-08-08 12:30:00,496.17,496.99,495.82,496.67,13065.0,490.6492,491.46,490.3031,491.1436,13065.0
2023-08-08 13:00:00,496.93,498.33,496.51,497.27,12388.0,491.4007,492.7851,490.9854,491.7369,12388.0
2023-08-08 13:30:00,497.31,498.06,496.31,497.82,18105.0,491.7765,492.5181,490.7876,492.2808,18105.0
2023-08-08 14:00:00,497.73,499.83,497.68,499.04,13213.0,492.1918,494.2684,492.1424,493.4872,13213.0
2023-08-08 14:30:00,499.31,500.24,498.28,500.11,12989.0,493.7542,494.6739,492.7357,494.5453,12989.0
2023-08-08 15:00:00,500.14,500.33,499.34,499.8,19337.0,494.575,494.7629,493.7839,494.2388,19337.0
2023-08-08 15:30:00,499.84,501.45,499.39,500.81,61489.0,494.2783,495.8704,493.8333,495.2375,61489.0
2023-08-09 09:30:00,501.28,503.15,497.14,498.22,42600.0,495.7023,497.5515,491.6084,492.6764,42600.0
2023-08-09 10:00:00,498.28,499.44,497.0,497.92,20751.0,492.7357,493.8828,491.4699,492.3797,20751.0
2023-08-09 10:30:00,498.03,498.11,494.65,494.81,36661.0,492.4885,492.5676,489.1461,489.3043,36661.0
2023-08-09 11:00:00,494.52,496.15,494.09,494.73,31183.0,489.0175,490.6294,488.5923,489.2252,31183.0
2023-08-09 11:30:00,494.91,496.8,494.9,496.39,25719.0,489.4032,491.2722,489.3933,490.8667,25719.0
2023-08-09 12:00:00,496.01,498.48,496.01,498.28,21801.0,490.491,492.9335,490.491,492.7357,21801.0
2023-08-09 12:30:00,497.94,499.49,497.94,498.45,15932.0,492.3995,493.9322,492.3995,492.9038,15932.0
2023-08-09 13:00:00,498.05,499.82,497.88,499.82,15000.0,492.5083,494.2586,492.3401,494.2586,15000.0
2023-08-09 13:30:00,499.98,501.23,499.87,500.62,14989.0,494.4168,495.6529,494.308,495.0497,14989.0
2023-08-09 14:00:00,500.38,502.27,500.38,501.7,21407.0,494.8123,496.6813,494.8123,496.1176,21407.0
2023-08-09 14:30:00,501.84,502.67,501.39,501.39,20226.0,496.2561,497.0768,495.8111,495.8111,20226.0
2023-08-09 15:00:00,501.55,501.6,499.06,500.02,26950.0,495.9693,496.0188,493.507,494.4563,26950.0
2023-08-09 15:30:00,499.89,500.33,495.89,496.7,145418.0,494.3278,494.7629,490.3723,491.1733,145418.0
2023-08-10 09:30:00,504.0,509.58,504.0,509.56,51671.0,498.392,503.91,498.392,503.8902,51671.0
2023-08-10 10:00:00,509.42,510.75,508.3,509.18,31618.0,503.7517,505.0669,502.6442,503.5144,31618.0
2023-08-10 10:30:00,508.98,510.08,505.04,505.48,34119.0,503.3166,504.4044,499.4205,499.8556,34119.0
2023-08-10 11:00:00,505.23,505.47,503.38,504.98,19252.0,499.6084,499.8457,497.7789,499.3611,19252.0
2023-08-10 11:30:00,504.78,505.34,500.42,502.02,50400.0,499.1634,499.7171,494.8519,496.4341,50400.0
2023-08-10 12:00:00,501.84,502.88,500.59,501.73,17284.0,496.2561,497.2845,495.02,496.1473,17284.0
2023-08-10 12:30:00,502.1,503.7,501.42,501.78,13857.0,496.5132,498.0954,495.8408,496.1968,13857.0
2023-08-10 13:00:00,501.68,502.37,500.25,500.84,15506.0,496.0979,496.7802,494.6838,495.2672,15506.0
2023-08-10 13:30:00,500.64,501.33,498.34,498.91,28935.0,495.0694,495.7518,492.795,493.3587,28935.0
2023-08-10 14:00:00,498.9,500.72,498.79,500.08,32107.0,493.3488,495.1485,493.24,494.5157,32107.0
2023-08-10 14:30:00,500.2,501.33,499.3,501.32,46217.0,494.6343,495.7518,493.7443,495.7419,46217.0
2023-08-10 15:00:00,501.42,501.95,500.08,500.23,43515.0,495.8408,496.3649,494.5157,494.664,43515.0
2023-08-10 15:30:00,500.22,501.89,499.39,501.47,99028.0,494.6541,496.3055,493.8333,495.8902,99028.0
2023-08-11 09:30:00,497.81,502.3,497.52,501.06,27095.0,492.2709,496.711,491.9842,495.4848,27095.0
2023-08-11 10:00:00,501.35,503.81,500.97,502.49,31278.0,495.7715,498.2042,495.3958,496.8989,31278.0
2023-08-11 10:30:00,502.87,503.12,499.45,499.69,22594.0,497.2746,497.5218,493.8927,494.13,22594.0
2023-08-11 11:00:00,499.69,500.68,497.67,498.34,18458.0,494.13,495.109,492.1325,492.795,18458.0
2023-08-11 11:30:00,498.27,498.63,496.89,498.55,31832.0,492.7258,493.0818,491.3612,493.0027,31832.0
2023-08-11 12:00:00,498.59,498.87,496.28,497.1,34329.0,493.0422,493.3191,490.7579,491.5688,34329.0
2023-08-11 12:30:00,497.12,497.88,496.24,497.69,30425.0,491.5886,492.3401,490.7184,492.1523,30425.0
2023-08-11 13:00:00,497.63,498.38,497.05,497.83,13161.0,492.0929,492.8346,491.5194,492.2907,13161.0
2023-08-11 13:30:00,498.43,499.02,496.89,497.56,28541.0,492.884,493.4675,491.3612,492.0237,28541.0
2023-08-11 14:00:00,497.53,498.44,497.34,498.03,19018.0,491.994,492.8939,491.8062,492.4885,19018.0
2023-08-11 14:30:00,497.86,499.34,497.28,499.13,21771.0,492.3204,493.7839,491.7468,493.5762,21771.0
2023-08-11 15:00:00,499.13,499.43,498.14,499.03,24594.0,493.5762,493.8729,492.5973,493.4773,24594.0
2023-08-11 15:30:00,499.03,499.44,497.04,497.89,148986.0,493.4773,493.8828,491.5095,492.35,148986.0
2023-08-14 09:30:00,497.55,500.63,495.25,499.19,103632.0,492.0138,495.0595,489.7394,493.6356,103632.0
2023-08-14 10:00:00,499.19,501.16,498.68,500.36,61532.0,493.6356,495.5836,493.1312,494.7926,61532.0
2023-08-14 10:30:00,500.63,504.66,500.62,504.65,32836.0,495.0595,499.0447,495.0497,499.0348,32836.0
2023-08-14 11:00:00,504.65,505.37,503.24,504.19,62237.0,499.0348,499.7468,497.6405,498.5799,62237.0
2023-08-14 11:30:00,504.31,504.43,502.31,502.38,30022.0,498.6986,498.8173,496.7209,496.7901,30022.0
2023-08-14 12:00:00,502.39,503.02,501.67,501.99,21902.0,496.8,497.423,496.088,496.4044,21902.0
2023-08-14 12:30:00,501.87,502.91,501.48,502.76,13309.0,496.2857,497.3142,495.9001,497.1658,13309.0
2023-08-14 13:00:00,502.99,505.7,502.99,505.04,29696.0,497.3933,500.0731,497.3933,499.4205,29696.0
2023-08-14 13:30:00,505.04,505.38,503.34,504.15,25806.0,499.4205,499.7567,497.7394,498.5404,25806.0
2023-08-14 14:00:00,504.14,504.42,502.49,504.28,54330.0,498.5305,498.8074,496.8989,498.6689,54330.0
2023-08-14 14:30:00,504.35,505.62,503.29,505.36,39506.0,498.7382,499.994,497.6899,499.7369,39506.0
2023-08-14 15:00:00,505.34,505.93,504.19,505.68,57039.0,499.7171,500.3006,498.5799,500.0534,57039.0
2023-08-14 15:30:00,505.68,506.7,504.3,505.98,201563.0,500.0534,501.062,498.6887,500.35,201563.0
2023-08-15 09:30:00,502.35,505.31,502.07,502.74,30207.0,496.7604,499.6875,496.4835,497.1461,30207.0
2023-08-15 10:00:00,502.18,502.64,498.68,500.58,26165.0,496.5923,497.0472,493.1312,495.0101,26165.0
2023-08-15 10:30:00,500.38,503.05,499.72,501.51,32867.0,494.8123,497.4526,494.1597,495.9298,32867.0
2023-08-15 11:00:00,501.48,503.95,501.48,503.95,23570.0,495.9001,498.3426,495.9001,498.3426,23570.0
2023-08-15 11:30:00,503.83,505.71,503.71,505.58,25005.0,498.2239,500.083,498.1053,499.9545,25005.0
2023-08-15 12:00:00,505.84,506.16,503.45,503.87,18524.0,500.2116,500.528,497.8482,498.2635,18524.0
2023-08-15 12:30:00,504.08,504.08,502.57,502.7,33337.0,498.4712,498.4712,496.978,497.1065,33337.0
2023-08-15 13:00:00,502.63,503.13,501.4,502.77,32179.0,497.0373,497.5317,495.821,497.1757,32179.0
2023-08-15 13:30:00,502.61,503.38,501.63,502.25,30785.0,497.0175,497.7789,496.0484,496.6615,30785.0
2023-08-15 14:00:00,502.2,502.33,499.88,500.06,28380.0,496.6121,496.7406,494.3179,494.4959,28380.0
2023-08-15 14:30:00,500.11,501.48,499.7,501.31,30277.0,494.5453,495.9001,494.1399,495.732,30277.0
2023-08-15 15:00:00,501.35,501.74,498.13,498.34,36776.0,495.7715,496.1572,492.5874,492.795,36776.0
2023-08-15 15:30:00,497.85,498.27,495.79,497.1,147819.0,492.3105,492.7258,490.2734,491.5688,147819.0
2023-08-16 09:30:00,496.79,502.56,495.49,502.4,55221.0,491.2623,496.9681,489.9767,496.8099,55221.0
2023-08-16 10:00:00,502.35,503.95,500.91,502.73,39706.0,496.7604,498.3426,495.3364,497.1362,39706.0
2023-08-16 10:30:00,502.99,503.72,502.32,503.72,24871.0,497.3933,498.1152,496.7307,498.1152,24871.0
2023-08-16 11:00:00,504.09,504.09,499.73,500.06,67564.0,498.481,498.481,494.1696,494.4959,67564.0
2023-08-16 11:30:00,500.02,500.33,498.42,498.51,44119.0,494.4563,494.7629,492.8741,492.9631,44119.0
2023-08-16 12:00:00,498.37,499.65,498.27,499.52,36418.0,492.8247,494.0905,492.7258,493.9619,36418.0
2023-08-16 12:30:00,499.51,500.56,499.15,500.09,22066.0,493.952,494.9903,493.596,494.5256,22066.0
2023-08-16 13:00:00,500.09,500.12,498.62,499.43,24672.0,494.5256,494.5552,493.0719,493.8729,24672.0
2023-08-16 13:30:00,499.43,501.01,499.26,500.77,12041.0,493.8729,495.4353,493.7048,495.198,12041.0
2023-08-16 14:00:00,500.38,502.11,498.42,501.75,24241.0,494.8123,496.5231,492.8741,496.1671,24241.0
2023-08-16 14:30:00,501.83,502.4,499.92,501.03,17746.0,496.2462,496.8099,494.3574,495.4551,17746.0
2023-08-16 15:00:00,501.06,501.06,497.85,498.34,27575.0,495.4848,495.4848,492.3105,492.795,27575.0
2023-08-16 15:30:00,498.21,498.77,495.54,495.65,93069.0,492.6665,493.2202,490.0262,490.135,93069.0
2023-08-17 09:30:00,495.85,496.81,490.3,492.18,48288.0,490.3327,491.2821,484.8445,486.7036,48288.0
2023-08-17 10:00:00,491.99,492.37,490.24,491.8,34709.0,486.5157,486.8915,484.7852,486.3278,34709.0
2023-08-17 10:30:00,491.6,492.04,489.6,489.78,49850.0,486.13,486.5651,484.1523,484.3303,49850.0
2023-08-17 11:00:00,489.8,489.8,487.66,488.52,38200.0,484.3501,484.3501,482.2339,483.0843,38200.0
2023-08-17 11:30:00,488.53,489.49,487.54,489.49,27567.0,483.0942,484.0435,482.1152,484.0435,27567.0
2023-08-17 12:00:00,489.61,491.24,488.17,490.96,23728.0,484.1622,485.774,482.7382,485.4971,23728.0
2023-08-17 12:30:00,491.08,491.97,490.02,491.84,11104.0,485.6158,486.4959,484.5676,486.3674,11104.0
2023-08-17 13:00:00,491.97,491.97,489.75,489.91,14289.0,486.4959,486.4959,484.3006,484.4588,14289.0
2023-08-17 13:30:00,489.63,489.64,488.39,489.25,15340.0,484.1819,484.1918,482.9557,483.8062,15340.0
2023-08-17 14:00:00,489.26,490.31,488.33,489.96,21181.0,483.8161,484.8544,482.8964,484.5083,21181.0
2023-08-17 14:30:00,489.89,489.89,486.12,486.98,25741.0,484.439,484.439,480.711,481.5614,25741.0
2023-08-17 15:00:00,486.91,487.14,485.15,486.81,32595.0,481.4922,481.7196,479.7518,481.3933,32595.0
2023-08-17 15:30:00,486.96,487.55,485.78,486.33,143352.0,481.5417,482.1251,480.3748,480.9187,143352.0
2023-08-18 09:30:00,480.22,485.44,477.76,483.56,83974.0,474.8766,480.0386,472.444,478.1795,83974.0
2023-08-18 10:00:00,483.84,485.92,481.69,484.69,34997.0,478.4564,480.5132,476.3303,479.2969,34997.0
2023-08-18 10:30:00,484.68,487.84,484.68,487.19,20495.0,479.287,482.4119,479.287,481.7691,20495.0
2023-08-18 11:00:00,487.42,488.71,486.0,486.63,20621.0,481.9965,483.2722,480.5923,481.2153,20621.0
2023-08-18 11:30:00,486.5,488.77,485.11,488.52,18566.0,481.0868,483.3315,479.7122,483.0843,18566.0
2023-08-18 12:00:00,488.48,488.62,486.78,487.04,18230.0,483.0447,483.1832,481.3637,481.6208,18230.0
2023-08-18 12:30:00,486.98,487.68,486.67,486.98,10985.0,481.5614,482.2536,481.2549,481.5614,10985.0
2023-08-18 13:00:00,486.6,486.91,484.84,486.2,12714.0,481.1857,481.4922,479.4452,480.7901,12714.0
2023-08-18 13:30:00,486.4,487.18,485.37,487.18,11712.0,480.9879,481.7592,479.9693,481.7592,11712.0
2023-08-18 14:00:00,487.06,487.33,486.24,487.14,12493.0,481.6405,481.9075,480.8297,481.7196,12493.0
2023-08-18 14:30:00,487.07,487.65,486.57,487.02,27330.0,481.6504,482.224,481.156,481.601,27330.0
2023-08-18 15:00:00,486.85,487.4,486.25,486.87,18756.0,481.4329,481.9768,480.8396,481.4527,18756.0
2023-08-18 15:30:00,486.85,487.65,485.26,485.96,80318.0,481.4329,482.224,479.8606,480.5528,80318.0
2023-08-21 09:30:00,487.78,490.0,484.94,487.21,73571.0,482.3525,484.5478,479.5441,481.7889,73571.0
2023-08-21 10:00:00,487.23,487.77,483.86,484.56,53230.0,481.8086,482.3426,478.4761,479.1684,53230.0
2023-08-21 10:30:00,483.93,485.25,483.71,484.5,19296.0,478.5454,479.8507,478.3278,479.109,19296.0
2023-08-21 11:00:00,484.47,485.61,482.26,482.75,25993.0,479.0794,480.2067,476.8939,477.3785,25993.0
2023-08-21 11:30:00,482.69,483.36,481.88,483.14,24706.0,477.3192,477.9817,476.5182,477.7642,24706.0
2023-08-21 12:00:00,483.23,485.0,482.59,484.92,16901.0,477.8532,479.6035,477.2203,479.5244,16901.0
2023-08-21 12:30:00,484.82,486.95,484.56,486.7,12038.0,479.4255,481.5318,479.1684,481.2845,12038.0
2023-08-21 13:00:00,486.88,487.39,485.67,486.94,16909.0,481.4625,481.9669,480.266,481.5219,16909.0
2023-08-21 13:30:00,486.96,487.98,486.68,487.0,25412.0,481.5417,482.5503,481.2648,481.5812,25412.0
2023-08-21 14:00:00,487.13,487.59,486.7,487.14,20061.0,481.7098,482.1646,481.2845,481.7196,20061.0
2023-08-21 14:30:00,487.24,488.91,487.15,488.31,26945.0,481.8185,483.47,481.7295,482.8766,26945.0
2023-08-21 15:00:00,488.33,489.07,488.13,488.27,21485.0,482.8964,483.6282,482.6986,482.8371,21485.0
2023-08-21 15:30:00,488.18,488.46,486.95,488.2,138028.0,482.7481,483.025,481.5318,482.7679,138028.0
2023-08-22 09:30:00,490.18,494.43,489.6,490.13,65848.0,484.7258,488.9285,484.1523,484.6764,65848.0
2023-08-22 10:00:00,490.38,493.32,490.25,491.69,34610.0,484.9236,487.8309,484.795,486.219,34610.0
2023-08-22 10:30:00,491.16,491.41,488.64,491.41,28824.0,485.6949,485.9421,483.203,485.9421,28824.0
2023-08-22 11:00:00,491.23,491.49,489.59,489.86,23221.0,485.7641,486.0212,484.1424,484.4094,23221.0
2023-08-22 11:30:00,489.74,489.88,487.94,488.89,23253.0,484.2907,484.4292,482.5107,483.4502,23253.0
2023-08-22 12:00:00,488.87,488.9,487.25,488.9,11454.0,483.4304,483.4601,481.8284,483.4601,11454.0
2023-08-22 12:30:00,488.75,490.03,488.25,489.25,11505.0,483.3117,484.5775,482.8173,483.8062,11505.0
2023-08-22 13:00:00,489.47,489.94,488.13,488.57,13565.0,484.0237,484.4885,482.6986,483.1337,13565.0
2023-08-22 13:30:00,488.61,488.69,487.27,488.09,17312.0,483.1733,483.2524,481.8482,482.6591,17312.0
2023-08-22 14:00:00,487.86,488.47,486.6,488.2,25840.0,482.4316,483.0348,481.1857,482.7679,25840.0
2023-08-22 14:30:00,488.21,488.34,486.99,488.08,26855.0,482.7777,482.9063,481.5713,482.6492,26855.0
2023-08-22 15:00:00,488.04,489.5,487.23,487.5,31047.0,482.6096,484.0534,481.8086,482.0756,31047.0
2023-08-22 15:30:00,487.73,488.08,485.96,487.91,110194.0,482.3031,482.6492,480.5528,482.4811,110194.0
2023-08-23 09:30:00,489.46,495.61,489.27,495.04,37295.0,484.0138,490.0954,483.8259,489.5317,37295.0
2023-08-23 10:00:00,494.29,496.35,493.43,495.04,47657.0,488.7901,490.8272,487.9397,489.5317,47657.0
2023-08-23 10:30:00,494.66,498.12,494.55,497.09,19245.0,489.156,492.5775,489.0472,491.5589,19245.0
2023-08-23 11:00:00,497.22,497.52,495.59,496.42,21113.0,491.6875,491.9842,490.0756,490.8964,21113.0
2023-08-23 11:30:00,496.43,496.66,494.05,496.27,23601.0,490.9063,491.1337,488.5528,490.7481,23601.0
2023-08-23 12:00:00,496.25,497.44,495.54,496.98,43038.0,490.7283,491.905,490.0262,491.4502,43038.0
2023-08-23 12:30:00,496.99,499.61,496.93,499.42,65849.0,491.46,494.0509,491.4007,493.863,65849.0
2023-08-23 13:00:00,499.42,500.84,498.98,500.29,36059.0,493.863,495.2672,493.4279,494.7233,36059.0
2023-08-23 13:30:00,500.54,501.62,500.19,501.22,20793.0,494.9705,496.0385,494.6244,495.643,20793.0
2023-08-23 14:00:00,501.11,501.6,500.32,501.45,39503.0,495.5342,496.0188,494.753,495.8704,39503.0
2023-08-23 14:30:00,501.45,502.37,501.05,501.96,39227.0,495.8704,496.7802,495.4749,496.3747,39227.0
2023-08-23 15:00:00,502.08,503.12,501.29,502.98,53718.0,496.4934,497.5218,495.7122,497.3834,53718.0
2023-08-23 15:30:00,503.0,503.02,500.29,500.76,228838.0,497.4032,497.423,494.7233,495.1881,228838.0
2023-08-24 09:30:00,504.42,508.55,500.99,503.57,99943.0,498.8074,502.8914,495.4155,497.9668,99943.0
2023-08-24 10:00:00,503.57,504.28,497.96,497.97,94831.0,497.9668,498.6689,492.4193,492.4291,94831.0
2023-08-24 10:30:00,498.04,500.03,497.25,498.94,60327.0,492.4984,494.4662,491.7172,493.3884,60327.0
2023-08-24 11:00:00,498.78,499.21,496.45,498.76,76349.0,493.2301,493.6553,490.9261,493.2104,76349.0
2023-08-24 11:30:00,498.52,499.4,496.57,497.15,108369.0,492.973,493.8432,491.0447,491.6183,108369.0
2023-08-24 12:00:00,497.15,499.8,497.07,499.49,45230.0,491.6183,494.2388,491.5392,493.9322,45230.0
2023-08-24 12:30:00,499.41,500.39,498.34,498.46,45263.0,493.8531,494.8222,492.795,492.9137,45263.0
2023-08-24 13:00:00,498.59,499.21,498.37,498.79,44826.0,493.0422,493.6553,492.8247,493.24,44826.0
2023-08-24 13:30:00,498.79,499.63,498.38,498.75,42747.0,493.24,494.0707,492.8346,493.2005,42747.0
2023-08-24 14:00:00,498.99,500.46,498.99,500.41,38211.0,493.4378,494.8914,493.4378,494.842,38211.0
2023-08-24 14:30:00,500.28,501.1,499.26,499.7,54439.0,494.7134,495.5243,493.7048,494.1399,54439.0
2023-08-24 15:00:00,499.62,500.95,499.25,499.36,88886.0,494.0608,495.376,493.6949,493.8037,88886.0
2023-08-24 15:30:00,499.43,499.79,497.24,498.05,216185.0,493.8729,494.2289,491.7073,492.5083,216185.0
2023-08-25 09:30:00,494.24,507.92,494.24,507.18,150772.0,488.7406,502.2684,488.7406,501.5367,150772.0
2023-08-25 10:00:00,507.58,514.64,506.26,510.3,106531.0,501.9322,508.9137,500.6269,504.6219,106531.0
2023-08-25 10:30:00,510.29,510.32,499.03,499.84,131172.0,504.6121,504.6417,493.4773,494.2783,131172.0
2023-08-25 11:00:00,499.77,506.5,499.13,506.46,55151.0,494.2091,500.8642,493.5762,500.8247,55151.0
2023-08-25 11:30:00,506.29,510.68,505.22,509.47,59020.0,500.6566,504.9977,499.5985,503.8012,59020.0
2023-08-25 12:00:00,509.39,513.79,509.29,513.69,77209.0,503.7221,508.0731,503.6232,507.9742,77209.0
2023-08-25 12:30:00,513.79,516.52,513.2,516.31,87126.0,508.0731,510.7727,507.4897,510.5651,87126.0
2023-08-25 13:00:00,516.34,517.15,512.82,512.87,78493.0,510.5947,511.3957,507.1139,507.1634,78493.0
2023-08-25 13:30:00,512.83,516.1,512.79,513.78,47800.0,507.1238,510.3574,507.0842,508.0632,47800.0
2023-08-25 14:00:00,513.43,518.65,513.12,518.22,70402.0,507.7171,512.879,507.4106,512.4538,70402.0
2023-08-25 14:30:00,518.45,520.86,518.06,520.22,48077.0,512.6813,515.0644,512.2956,514.4316,48077.0
2023-08-25 15:00:00,520.23,521.82,519.61,521.07,67330.0,514.4415,516.0138,513.8284,515.2721,67330.0
2023-08-25 15:30:00,520.94,521.63,518.34,518.73,228921.0,515.1436,515.8259,512.5725,512.9582,228921.0
2023-08-28 09:30:00,519.05,521.5,513.83,517.75,116920.0,513.2746,515.6973,508.1127,511.9891,116920.0
2023-08-28 10:00:00,517.54,522.0,516.31,522.0,43114.0,511.7814,516.1918,510.5651,516.1918,43114.0
2023-08-28 10:30:00,522.13,522.68,520.23,521.9,43277.0,516.3203,516.8642,514.4415,516.0929,43277.0
2023-08-28 11:00:00,522.26,522.26,518.66,519.75,53735.0,516.4489,516.4489,512.8889,513.9668,53735.0
2023-08-28 11:30:00,519.83,520.69,518.32,519.03,45658.0,514.0459,514.8963,512.5527,513.2548,45658.0
2023-08-28 12:00:00,519.24,519.29,517.24,518.58,48401.0,513.4625,513.5119,511.4847,512.8098,48401.0
2023-08-28 12:30:00,518.7,521.3,518.45,521.26,36580.0,512.9285,515.4996,512.6813,515.46,36580.0
2023-08-28 13:00:00,521.56,522.49,520.81,520.83,30730.0,515.7567,516.6763,515.015,515.0348,30730.0
2023-08-28 13:30:00,520.9,521.25,517.76,518.37,23252.0,515.104,515.4501,511.9989,512.6022,23252.0
2023-08-28 14:00:00,518.38,518.91,517.3,517.94,23860.0,512.612,513.1361,511.5441,512.1769,23860.0
2023-08-28 14:30:00,518.09,519.82,517.46,519.34,26780.0,512.3253,514.036,511.7023,513.5614,26780.0
2023-08-28 15:00:00,519.34,519.51,517.79,518.3,42378.0,513.5614,513.7295,512.0286,512.5329,42378.0
2023-08-28 15:30:00,518.0,519.22,517.45,518.87,175815.0,512.2363,513.4427,511.6924,513.0966,175815.0
2023-08-29 09:30:00,517.85,522.64,516.63,520.5,90540.0,512.0879,516.8246,510.8815,514.7085,90540.0
2023-08-29 10:00:00,520.81,526.79,520.55,526.57,65920.0,515.015,520.9285,514.7579,520.7109,65920.0
2023-08-29 10:30:00,526.65,529.8,526.53,528.58,84516.0,520.79,523.905,520.6714,522.6986,84516.0
2023-08-29 11:00:00,529.22,531.76,529.08,530.99,39720.0,523.3314,525.8432,523.193,525.0817,39720.0
2023-08-29 11:30:00,530.89,531.88,530.36,530.91,57462.0,524.9828,525.9618,524.4587,525.0026,57462.0
2023-08-29 12:00:00,530.7,530.75,528.94,530.43,42906.0,524.795,524.8444,523.0545,524.528,42906.0
2023-08-29 12:30:00,530.52,531.98,529.34,531.62,39760.0,524.617,526.0607,523.4501,525.7047,39760.0
2023-08-29 13:00:00,531.47,532.35,531.2,531.94,19627.0,525.5564,526.4266,525.2894,526.0212,19627.0
2023-08-29 13:30:00,532.07,534.22,532.07,533.29,36036.0,526.1497,528.2758,526.1497,527.3561,36036.0
2023-08-29 14:00:00,533.25,534.93,533.25,534.77,27783.0,527.3166,528.9779,527.3166,528.8197,27783.0
2023-08-29 14:30:00,534.73,535.76,534.73,535.51,26878.0,528.7801,529.7987,528.7801,529.5514,26878.0
2023-08-29 15:00:00,535.34,536.48,534.64,536.08,39995.0,529.3833,530.5106,528.6911,530.1151,39995.0
2023-08-29 15:30:00,536.08,537.47,535.31,536.63,158602.0,530.1151,531.4896,529.3537,530.659,158602.0
2023-08-30 09:30:00,537.7,541.48,536.28,538.52,85770.0,531.7171,535.455,530.3129,532.5279,85770.0
2023-08-30 10:00:00,538.99,543.0,538.82,539.73,55479.0,532.9927,536.9581,532.8246,533.7245,55479.0
2023-08-30 10:30:00,539.71,542.04,539.7,541.41,46291.0,533.7047,536.0088,533.6948,535.3858,46291.0
2023-08-30 11:00:00,541.49,541.5,538.63,539.35,40547.0,535.4649,535.4748,532.6367,533.3487,40547.0
2023-08-30 11:30:00,539.34,540.54,537.77,538.44,43893.0,533.3388,534.5255,531.7863,532.4488,43893.0
2023-08-30 12:00:00,538.65,539.11,537.85,538.53,21788.0,532.6565,533.1114,531.8654,532.5378,21788.0
2023-08-30 12:30:00,538.53,539.28,538.08,538.73,16581.0,532.5378,533.2795,532.0928,532.7356,16581.0
2023-08-30 13:00:00,538.73,539.25,537.99,538.71,22823.0,532.7356,533.2498,532.0038,532.7158,22823.0
2023-08-30 13:30:00,538.78,539.87,538.05,539.1,19067.0,532.7851,533.8629,532.0632,533.1015,19067.0
2023-08-30 14:00:00,539.52,540.0,538.56,539.4,18312.0,533.5168,533.9915,532.5675,533.3982,18312.0
2023-08-30 14:30:00,539.39,540.89,538.66,540.72,33413.0,533.3883,534.8716,532.6664,534.7035,33413.0
2023-08-30 15:00:00,540.75,542.13,540.21,540.93,36700.0,534.7331,536.0978,534.1991,534.9111,36700.0
2023-08-30 15:30:00,540.94,541.18,539.12,540.8,137381.0,534.921,535.1584,533.1213,534.7826,137381.0
2023-08-31 09:30:00,540.58,545.0,540.56,540.77,91395.0,534.565,538.9358,534.5453,534.7529,91395.0
2023-08-31 10:00:00,541.14,543.61,540.01,541.11,71250.0,535.1188,537.5613,534.0014,535.0891,71250.0
2023-08-31 10:30:00,541.12,541.62,538.06,538.96,47594.0,535.099,535.5935,532.0731,532.9631,47594.0
2023-08-31 11:00:00,538.87,539.25,536.69,536.72,39423.0,532.8741,533.2498,530.7183,530.748,39423.0
2023-08-31 11:30:00,536.77,537.97,535.71,537.2,42246.0,530.7974,531.9841,529.7492,531.2226,42246.0
2023-08-31 12:00:00,537.2,538.85,536.5,536.83,34861.0,531.2226,532.8543,530.5304,530.8568,34861.0
2023-08-31 12:30:00,536.93,537.16,534.59,535.91,33178.0,530.9556,531.1831,528.6417,529.947,33178.0
2023-08-31 13:00:00,535.98,538.73,535.61,538.7,18935.0,530.0162,532.7356,529.6503,532.7059,18935.0
2023-08-31 13:30:00,538.74,539.75,537.99,538.61,24036.0,532.7455,533.7443,532.0038,532.6169,24036.0
2023-08-31 14:00:00,538.68,540.08,538.68,539.56,25097.0,532.6862,534.0706,532.6862,533.5564,25097.0
2023-08-31 14:30:00,539.64,540.3,538.91,539.79,43096.0,533.6355,534.2881,532.9136,533.7838,43096.0
2023-08-31 15:00:00,539.83,541.22,539.41,541.11,42378.0,533.8234,535.1979,533.408,535.0891,42378.0
2023-08-31 15:30:00,541.19,544.39,540.91,541.8,155349.0,535.1682,538.3326,534.8914,535.7715,155349.0
2023-09-01 09:30:00,545.33,546.39,540.46,544.53,103980.0,539.2622,540.3104,534.4464,538.4711,103980.0
2023-09-01 10:00:00,544.29,546.34,542.15,545.74,67934.0,538.2337,540.2609,536.1176,539.6676,67934.0
2023-09-01 10:30:00,545.73,545.73,542.96,543.87,32179.0,539.6577,539.6577,536.9185,537.8184,32179.0
2023-09-01 11:00:00,543.83,546.86,543.57,546.63,27094.0,537.7789,540.7752,537.5218,540.5477,27094.0
2023-09-01 11:30:00,547.01,547.18,544.95,545.45,24103.0,540.9235,541.0916,538.8864,539.3808,24103.0
2023-09-01 12:00:00,545.29,546.39,544.96,545.14,49242.0,539.2226,540.3104,538.8963,539.0743,49242.0
2023-09-01 12:30:00,545.16,546.18,544.08,545.54,23821.0,539.0941,540.1027,538.0261,539.4698,23821.0
2023-09-01 13:00:00,545.38,545.72,544.98,545.19,19398.0,539.3116,539.6478,538.9161,539.1237,19398.0
2023-09-01 13:30:00,545.12,546.79,544.69,546.79,17217.0,539.0545,540.7059,538.6293,540.7059,17217.0
2023-09-01 14:00:00,546.35,546.97,544.97,545.51,16813.0,540.2708,540.8839,538.9062,539.4402,16813.0
2023-09-01 14:30:00,545.55,546.84,545.01,546.64,33113.0,539.4797,540.7554,538.9457,540.5576,33113.0
2023-09-01 15:00:00,546.6,548.1,546.33,547.5,39378.0,540.518,542.0014,540.251,541.408,39378.0
2023-09-01 15:30:00,547.83,549.85,547.12,549.8,169205.0,541.7344,543.7319,541.0323,543.6824,169205.0
2023-09-05 09:30:00,548.54,549.85,545.54,547.66,101378.0,542.4365,543.7319,539.4698,541.5662,101378.0
2023-09-05 10:00:00,547.63,553.19,546.95,552.79,66658.0,541.5366,547.0347,540.8641,546.6392,66658.0
2023-09-05 10:30:00,552.62,553.03,551.27,552.11,62906.0,546.4711,546.8765,545.1361,545.9667,62906.0
2023-09-05 11:00:00,552.76,555.0,552.7,552.82,44359.0,546.6095,548.8246,546.5502,546.6688,44359.0
2023-09-05 11:30:00,553.11,553.13,549.16,549.97,36515.0,546.9556,546.9754,543.0496,543.8505,36515.0
2023-09-05 12:00:00,549.77,551.6,548.99,551.51,40930.0,543.6528,545.4624,542.8815,545.3734,40930.0
2023-09-05 12:30:00,551.42,552.8,551.4,552.14,17343.0,545.2844,546.6491,545.2646,545.9964,17343.0
2023-09-05 13:00:00,552.12,552.23,550.44,550.46,15814.0,545.9766,546.0854,544.3153,544.3351,15814.0
2023-09-05 13:30:00,550.45,552.2,550.23,550.88,32938.0,544.3252,546.0557,544.1077,544.7504,32938.0
2023-09-05 14:00:00,551.07,551.7,549.64,551.66,26316.0,544.9383,545.5613,543.5242,545.5217,26316.0
2023-09-05 14:30:00,551.72,552.16,551.08,551.96,34728.0,545.5811,546.0162,544.9482,545.8184,34728.0
2023-09-05 15:00:00,551.87,551.87,550.6,550.97,31503.0,545.7294,545.7294,544.4735,544.8394,31503.0
2023-09-05 15:30:00,550.85,551.4,550.22,550.59,116260.0,544.7208,545.2646,544.0978,544.4636,116260.0
2023-09-06 09:30:00,549.42,553.62,547.77,552.97,104601.0,543.3067,547.4599,541.675,546.8172,104601.0
2023-09-06 10:00:00,552.69,552.69,549.46,549.77,36500.0,546.5403,546.5403,543.3462,543.6528,36500.0
2023-09-06 10:30:00,550.01,552.19,549.3,549.3,38417.0,543.8901,546.0458,543.188,543.188,38417.0
2023-09-06 11:00:00,549.21,550.72,549.19,550.34,22218.0,543.099,544.5922,543.0792,544.2164,22218.0
2023-09-06 11:30:00,550.35,550.67,548.5,548.85,30911.0,544.2263,544.5428,542.3969,542.743,30911.0
2023-09-06 12:00:00,548.85,549.64,546.42,546.42,27190.0,542.743,543.5242,540.34,540.34,27190.0
2023-09-06 12:30:00,546.18,547.03,545.61,546.25,34886.0,540.1027,540.9433,539.5391,540.1719,34886.0
2023-09-06 13:00:00,546.36,548.38,546.13,547.61,22573.0,540.2807,542.2782,540.0533,541.5168,22573.0
2023-09-06 13:30:00,547.78,549.34,547.56,548.58,18104.0,541.6849,543.2276,541.4674,542.476,18104.0
2023-09-06 14:00:00,548.47,549.83,548.47,549.75,18813.0,542.3672,543.7121,542.3672,543.633,18813.0
2023-09-06 14:30:00,549.82,550.88,549.65,550.79,25047.0,543.7022,544.7504,543.5341,544.6614,25047.0
2023-09-06 15:00:00,550.73,550.86,549.25,550.03,58086.0,544.6021,544.7306,543.1386,543.9099,58086.0
2023-09-06 15:30:00,549.85,551.86,549.84,551.21,116021.0,543.7319,545.7195,543.722,545.0767,116021.0
2023-09-07 09:30:00,549.71,551.88,547.91,549.82,73215.0,543.5934,545.7393,541.8135,543.7022,73215.0
2023-09-07 10:00:00,549.88,554.23,548.7,553.95,52349.0,543.7615,548.0631,542.5947,547.7863,52349.0
2023-09-07 10:30:00,553.92,557.03,552.89,554.67,55904.0,547.7566,550.832,546.7381,548.4982,55904.0
2023-09-07 11:00:00,554.04,555.47,552.66,553.01,37345.0,547.8753,549.2893,546.5106,546.8567,37345.0
2023-09-07 11:30:00,552.65,555.06,552.0,554.23,23448.0,546.5007,548.8839,545.858,548.0631,23448.0
2023-09-07 12:00:00,554.42,556.63,554.29,556.27,27967.0,548.251,550.4364,548.1225,550.0804,27967.0
2023-09-07 12:30:00,556.53,556.93,555.88,556.03,12217.0,550.3376,550.7331,549.6948,549.8431,12217.0
2023-09-07 13:00:00,556.18,557.46,555.88,556.74,24026.0,549.9914,551.2572,549.6948,550.5452,24026.0
2023-09-07 13:30:00,556.62,556.62,554.51,555.48,35699.0,550.4266,550.4266,548.34,549.2992,35699.0
2023-09-07 14:00:00,555.36,556.33,554.92,555.16,21174.0,549.1806,550.1398,548.7455,548.9828,21174.0
2023-09-07 14:30:00,555.26,555.61,554.66,555.05,19375.0,549.0817,549.4278,548.4884,548.874,19375.0
2023-09-07 15:00:00,555.11,555.42,554.22,554.61,30871.0,548.9334,549.2399,548.0533,548.4389,30871.0
2023-09-07 15:30:00,554.6,555.05,553.03,553.56,100841.0,548.429,548.874,546.8765,547.4006,100841.0
2023-09-08 09:30:00,552.31,556.75,551.19,556.28,36631.0,546.1645,550.5551,545.057,550.0903,36631.0
2023-09-08 10:00:00,556.07,558.64,556.06,556.54,35249.0,549.8827,552.4241,549.8728,550.3474,35249.0
2023-09-08 10:30:00,556.7,557.38,553.93,554.05,23587.0,550.5057,551.1781,547.7665,547.8851,23587.0
2023-09-08 11:00:00,553.78,556.8,553.34,555.05,31451.0,547.6182,550.6045,547.183,548.874,31451.0
2023-09-08 11:30:00,554.95,555.26,553.48,553.81,48236.0,548.7751,549.0817,547.3215,547.6478,48236.0
2023-09-08 12:00:00,553.77,553.9,551.46,551.83,42104.0,547.6083,547.7368,545.324,545.6899,42104.0
2023-09-08 12:30:00,552.0,552.33,550.45,551.46,23703.0,545.858,546.1843,544.3252,545.324,23703.0
2023-09-08 13:00:00,551.62,552.12,550.54,552.09,16921.0,545.4822,545.9766,544.4142,545.947,16921.0
2023-09-08 13:30:00,552.09,553.66,552.08,553.44,34339.0,545.947,547.4995,545.9371,547.2819,34339.0
2023-09-08 14:00:00,553.38,553.78,550.94,552.0,21074.0,547.2226,547.6182,544.8098,545.858,21074.0
2023-09-08 14:30:00,551.97,552.71,551.29,551.67,18032.0,545.8283,546.5601,545.1559,545.5316,18032.0
2023-09-08 15:00:00,551.64,552.11,550.51,550.54,27110.0,545.502,545.9667,544.3845,544.4142,27110.0
2023-09-08 15:30:00,550.47,550.98,549.77,550.61,88849.0,544.345,544.8493,543.6528,544.4834,88849.0
2023-09-11 09:30:00,551.21,553.69,549.85,550.98,40624.0,545.0767,547.5292,543.7319,544.8493,40624.0
2023-09-11 10:00:00,550.77,551.32,547.97,550.35,20046.0,544.6416,545.1855,541.8728,544.2263,20046.0
2023-09-11 10:30:00,550.18,551.28,549.23,550.86,21406.0,544.0582,545.146,543.1188,544.7306,21406.0
2023-09-11 11:00:00,550.68,553.44,550.68,552.1,20135.0,544.5526,547.2819,544.5526,545.9568,20135.0
2023-09-11 11:30:00,551.79,553.21,549.64,549.64,39084.0,545.6503,547.0545,543.5242,543.5242,39084.0
2023-09-11 12:00:00,549.62,550.4,549.45,550.15,37384.0,543.5044,544.2758,543.3363,544.0285,37384.0
2023-09-11 12:30:00,550.06,550.39,548.8,548.88,15252.0,543.9395,544.2659,542.6936,542.7727,15252.0
2023-09-11 13:00:00,548.93,550.15,548.65,550.0,14812.0,542.8221,544.0285,542.5452,543.8802,14812.0
2023-09-11 13:30:00,549.98,550.29,549.51,549.98,36056.0,543.8604,544.167,543.3957,543.8604,36056.0
2023-09-11 14:00:00,550.07,550.54,549.46,549.71,62244.0,543.9494,544.4142,543.3462,543.5934,62244.0
2023-09-11 14:30:00,549.71,550.04,549.56,549.69,54822.0,543.5934,543.9198,543.4451,543.5737,54822.0
2023-09-11 15:00:00,549.5,549.84,548.82,549.35,33788.0,543.3858,543.722,542.7133,543.2374,33788.0
2023-09-11 15:30:00,549.41,550.19,548.57,549.13,105469.0,543.2968,544.0681,542.4661,543.0199,105469.0
2023-09-12 09:30:00,543.0,545.46,540.01,545.07,49859.0,536.9581,539.3907,534.0014,539.0051,49859.0
2023-09-12 10:00:00,545.01,545.22,543.23,544.97,70368.0,538.9457,539.1534,537.1855,538.9062,70368.0
2023-09-12 10:30:00,544.79,544.79,542.09,542.89,30433.0,538.7282,538.7282,536.0582,536.8493,30433.0
2023-09-12 11:00:00,542.82,543.89,540.6,541.74,41897.0,536.7801,537.8382,534.5848,535.7121,41897.0
2023-09-12 11:30:00,541.76,543.15,541.74,542.37,20482.0,535.7319,537.1064,535.7121,536.3351,20482.0
2023-09-12 12:00:00,542.38,543.96,541.85,543.96,41698.0,536.345,537.9074,535.8209,537.9074,41698.0
2023-09-12 12:30:00,544.06,545.01,543.63,544.66,34090.0,538.0063,538.9457,537.5811,538.5996,34090.0
2023-09-12 13:00:00,544.56,546.33,544.39,545.93,38470.0,538.5007,540.251,538.3326,539.8555,38470.0
2023-09-12 13:30:00,545.95,546.79,544.44,544.92,25769.0,539.8753,540.7059,538.3821,538.8567,25769.0
2023-09-12 14:00:00,544.86,546.14,544.67,546.07,34268.0,538.7974,540.0632,538.6095,539.9939,34268.0
2023-09-12 14:30:00,546.15,547.72,545.92,546.56,32010.0,540.0731,541.6256,539.8456,540.4785,32010.0
2023-09-12 15:00:00,546.29,547.49,545.11,545.62,24977.0,540.2115,541.3981,539.0446,539.5489,24977.0
2023-09-12 15:30:00,545.62,546.96,545.41,545.93,81251.0,539.5489,540.874,539.3413,539.8555,81251.0
2023-09-13 09:30:00,543.73,545.65,541.04,541.57,44400.0,537.68,539.5786,535.0199,535.544,44400.0
2023-09-13 10:00:00,541.31,542.53,538.86,541.08,49817.0,535.2869,536.4933,532.8642,535.0595,49817.0
2023-09-13 10:30:00,541.14,542.47,539.89,539.89,84439.0,535.1188,536.434,533.8827,533.8827,84439.0
2023-09-13 11:00:00,540.13,541.4,539.68,540.99,60461.0,534.12,535.3759,533.675,534.9705,60461.0
2023-09-13 11:30:00,541.08,542.17,539.76,541.0,27677.0,535.0595,536.1373,533.7542,534.9804,27677.0
2023-09-13 12:00:00,541.05,541.2,540.29,540.38,29193.0,535.0298,535.1781,534.2783,534.3673,29193.0
2023-09-13 12:30:00,540.64,541.86,540.64,541.21,26499.0,534.6244,535.8308,534.6244,535.188,26499.0
2023-09-13 13:00:00,541.29,542.68,541.26,542.38,17048.0,535.2671,536.6417,535.2375,536.345,17048.0
2023-09-13 13:30:00,542.27,543.73,542.16,542.84,10807.0,536.2362,537.68,536.1274,536.7999,10807.0
2023-09-13 14:00:00,543.05,543.26,541.78,542.53,16986.0,537.0075,537.2152,535.7517,536.4933,16986.0
2023-09-13 14:30:00,542.41,542.48,540.22,541.11,20987.0,536.3747,536.4439,534.209,535.0891,20987.0
2023-09-13 15:00:00,541.32,541.34,540.2,541.09,17643.0,535.2968,535.3166,534.1893,535.0694,17643.0
2023-09-13 15:30:00,541.18,542.31,541.18,542.12,62447.0,535.1584,536.2758,535.1584,536.0879,62447.0
2023-09-14 09:30:00,544.3,545.12,537.96,539.04,45348.0,538.2436,539.0545,531.9742,533.0422,45348.0
2023-09-14 10:00:00,539.06,541.0,538.92,540.15,27051.0,533.0619,534.9804,532.9235,534.1398,27051.0
2023-09-14 10:30:00,540.15,542.77,539.31,541.91,65750.0,534.1398,536.7307,533.3092,535.8802,65750.0
2023-09-14 11:00:00,542.23,545.78,541.62,545.31,51043.0,536.1967,539.7072,535.5935,539.2424,51043.0
2023-09-14 11:30:00,545.37,547.74,544.29,547.51,16665.0,539.3017,541.6454,538.2337,541.4179,16665.0
2023-09-14 12:00:00,547.22,547.64,546.52,546.78,8849.0,541.1311,541.5465,540.4389,540.696,8849.0
2023-09-14 12:30:00,546.91,548.22,546.31,547.94,9036.0,540.8246,542.12,540.2313,541.8431,9036.0
2023-09-14 13:00:00,548.04,548.09,546.72,547.32,16555.0,541.942,541.9915,540.6367,541.23,16555.0
2023-09-14 13:30:00,547.44,548.14,546.76,547.25,17179.0,541.3487,542.0409,540.6763,541.1608,17179.0
2023-09-14 14:00:00,547.08,547.57,546.41,546.51,14234.0,540.9927,541.4773,540.3302,540.429,14234.0
2023-09-14 14:30:00,546.39,548.12,546.37,547.86,12731.0,540.3104,542.0211,540.2906,541.764,12731.0
2023-09-14 15:00:00,547.95,549.52,547.95,548.48,22386.0,541.853,543.4056,541.853,542.3771,22386.0
2023-09-14 15:30:00,548.39,548.71,547.02,547.47,65163.0,542.2881,542.6046,540.9334,541.3784,65163.0
2023-09-15 09:30:00,548.14,548.15,543.87,545.57,361139.0,542.0409,542.0508,537.8184,539.4995,361139.0
2023-09-15 10:00:00,546.44,547.16,543.3,544.2,36972.0,540.3598,541.0718,537.2548,538.1447,36972.0
2023-09-15 10:30:00,544.2,544.61,540.78,541.5,20500.0,538.1447,538.5502,534.7628,535.4748,20500.0
2023-09-15 11:00:00,541.47,541.48,540.49,541.3,12507.0,535.4451,535.455,534.476,535.277,12507.0
2023-09-15 11:30:00,541.06,541.7,540.31,540.75,16231.0,535.0397,535.6726,534.298,534.7331,16231.0
2023-09-15 12:00:00,541.27,541.49,539.39,539.74,18476.0,535.2474,535.4649,533.3883,533.7344,18476.0
2023-09-15 12:30:00,539.58,541.4,539.26,541.04,22709.0,533.5762,535.3759,533.2597,535.0199,22709.0
2023-09-15 13:00:00,540.97,540.97,538.69,538.89,15421.0,534.9507,534.9507,532.6961,532.8938,15421.0
2023-09-15 13:30:00,538.77,539.89,538.16,539.24,13397.0,532.7752,533.8827,532.172,533.2399,13397.0
2023-09-15 14:00:00,539.32,539.45,538.32,538.67,11776.0,533.319,533.4476,532.3302,532.6763,11776.0
2023-09-15 14:30:00,538.76,539.37,538.0,538.39,17929.0,532.7653,533.3685,532.0137,532.3994,17929.0
2023-09-15 15:00:00,538.37,538.5,537.23,538.25,32826.0,532.3796,532.5082,531.2523,532.261,32826.0
2023-09-15 15:30:00,538.31,539.22,537.01,538.03,110101.0,532.3203,533.2202,531.0348,532.0434,110101.0
2023-09-18 09:30:00,536.32,538.43,534.0,536.33,61367.0,530.3524,532.439,528.0582,530.3623,61367.0
2023-09-18 10:00:00,536.07,537.57,534.2,536.3,37932.0,530.1052,531.5885,528.256,530.3327,37932.0
2023-09-18 10:30:00,536.38,538.23,534.93,535.67,26763.0,530.4118,532.2412,528.9779,529.7097,26763.0
2023-09-18 11:00:00,535.96,536.65,534.53,534.94,20395.0,529.9964,530.6788,528.5823,528.9878,20395.0
2023-09-18 11:30:00,534.59,536.02,534.59,535.71,21383.0,528.6417,530.0558,528.6417,529.7492,21383.0
2023-09-18 12:00:00,535.73,536.32,535.35,536.09,13061.0,529.769,530.3524,529.3932,530.125,13061.0
2023-09-18 12:30:00,536.38,536.8,535.73,535.98,9071.0,530.4118,530.8271,529.769,530.0162,9071.0
2023-09-18 13:00:00,536.01,537.2,535.89,536.92,9900.0,530.0459,531.2226,529.9272,530.9458,9900.0
2023-09-18 13:30:00,537.02,537.77,536.16,536.72,12151.0,531.0446,531.7863,530.1942,530.748,12151.0
2023-09-18 14:00:00,536.8,537.35,535.96,536.3,28801.0,530.8271,531.371,529.9964,530.3327,28801.0
2023-09-18 14:30:00,536.31,536.55,534.52,534.84,13971.0,530.3425,530.5799,528.5725,528.8889,13971.0
2023-09-18 15:00:00,534.89,534.97,533.75,534.49,20847.0,528.9383,529.0174,527.811,528.5428,20847.0
2023-09-18 15:30:00,534.52,535.2,533.9,535.11,58307.0,528.5725,529.2449,527.9594,529.1559,58307.0
2023-09-19 09:30:00,530.13,530.84,526.59,527.03,60593.0,524.2313,524.9334,520.7307,521.1658,60593.0
2023-09-19 10:00:00,527.03,529.61,526.12,528.67,19125.0,521.1658,523.7171,520.2659,522.7875,19125.0
2023-09-19 10:30:00,528.67,528.67,526.3,527.58,18905.0,522.7875,522.7875,520.4439,521.7097,18905.0
2023-09-19 11:00:00,527.53,528.36,526.93,527.97,14947.0,521.6602,522.481,521.0669,522.0953,14947.0
2023-09-19 11:30:00,528.5,529.11,527.31,528.06,19177.0,522.6194,523.2227,521.4427,522.1843,19177.0
2023-09-19 12:00:00,527.82,528.18,527.0,527.13,14011.0,521.947,522.303,521.1361,521.2647,14011.0
2023-09-19 12:30:00,527.18,527.29,526.39,527.07,32936.0,521.3141,521.4229,520.5329,521.2054,32936.0
2023-09-19 13:00:00,527.11,529.27,526.83,528.71,16964.0,521.2449,523.3809,520.968,522.8271,16964.0
2023-09-19 13:30:00,529.01,529.77,528.78,529.21,33668.0,523.1238,523.8753,522.8963,523.3215,33668.0
2023-09-19 14:00:00,529.04,529.16,528.63,528.68,20929.0,523.1534,523.2721,522.748,522.7974,20929.0
2023-09-19 14:30:00,528.63,529.67,528.32,528.32,37092.0,522.748,523.7764,522.4414,522.4414,37092.0
2023-09-19 15:00:00,528.31,528.96,528.05,528.85,21732.0,522.4316,523.0743,522.1744,522.9655,21732.0
2023-09-19 15:30:00,528.96,530.06,528.61,529.15,141210.0,523.0743,524.1621,522.7282,523.2622,141210.0
2023-09-20 09:30:00,531.1,531.42,527.26,529.66,43968.0,525.1905,525.507,521.3932,523.7665,43968.0
2023-09-20 10:00:00,529.4,530.76,528.0,528.94,18760.0,523.5094,524.8543,522.125,523.0545,18760.0
2023-09-20 10:30:00,528.61,529.61,528.11,528.75,16901.0,522.7282,523.7171,522.2338,522.8667,16901.0
2023-09-20 11:00:00,528.76,529.09,527.7,528.0,8235.0,522.8765,523.2029,521.8283,522.125,8235.0
2023-09-20 11:30:00,528.09,528.2,526.13,528.03,18207.0,522.214,522.3228,520.2758,522.1547,18207.0
2023-09-20 12:00:00,527.86,528.79,527.73,528.7,6151.0,521.9866,522.9062,521.858,522.8172,6151.0
2023-09-20 12:30:00,528.63,529.62,528.41,529.62,31273.0,522.748,523.727,522.5304,523.727,31273.0
2023-09-20 13:00:00,529.55,530.14,529.22,529.78,11609.0,523.6578,524.2412,523.3314,523.8852,11609.0
2023-09-20 13:30:00,529.72,530.39,529.32,529.84,12900.0,523.8259,524.4884,523.4303,523.9445,12900.0
2023-09-20 14:00:00,529.24,529.66,527.57,528.96,39915.0,523.3512,523.7665,521.6998,523.0743,39915.0
2023-09-20 14:30:00,528.95,531.0,528.0,528.0,25754.0,523.0644,525.0916,522.125,522.125,25754.0
2023-09-20 15:00:00,527.72,528.59,525.83,527.02,30069.0,521.8481,522.7084,519.9791,521.1559,30069.0
2023-09-20 15:30:00,527.18,527.18,523.41,523.59,73543.0,521.3141,521.3141,517.5861,517.7641,73543.0
2023-09-21 09:30:00,519.58,521.37,512.56,513.4,78060.0,513.7987,515.5688,506.8568,507.6875,78060.0
2023-09-21 10:00:00,513.28,514.52,510.31,511.83,66553.0,507.5688,508.795,504.6318,506.1349,66553.0
2023-09-21 10:30:00,512.01,513.1,509.36,509.81,53608.0,506.3129,507.3908,503.6924,504.1374,53608.0
2023-09-21 11:00:00,509.81,512.87,509.73,511.21,28271.0,504.1374,507.1634,504.0583,505.5218,28271.0
2023-09-21 11:30:00,511.21,512.24,510.58,512.13,27037.0,505.5218,506.5404,504.8988,506.4316,27037.0
2023-09-21 12:00:00,512.16,512.16,509.33,509.52,25439.0,506.4613,506.4613,503.6627,503.8506,25439.0
2023-09-21 12:30:00,509.36,510.07,508.58,509.73,21292.0,503.6924,504.3945,502.9211,504.0583,21292.0
2023-09-21 13:00:00,509.79,512.96,509.78,512.71,24990.0,504.1176,507.2524,504.1077,507.0051,24990.0
2023-09-21 13:30:00,512.76,513.12,512.02,512.58,21663.0,507.0546,507.4106,506.3228,506.8766,21663.0
2023-09-21 14:00:00,512.65,512.66,510.13,510.64,25660.0,506.9458,506.9557,504.4538,504.9582,25660.0
2023-09-21 14:30:00,510.6,510.93,508.71,508.71,21828.0,504.9186,505.2449,503.0496,503.0496,21828.0
2023-09-21 15:00:00,508.4,509.08,506.66,506.74,32713.0,502.7431,503.4155,501.0225,501.1016,32713.0
2023-09-21 15:30:00,506.93,507.05,503.36,504.19,265371.0,501.2894,501.4081,497.7592,498.5799,265371.0
2023-09-22 09:30:00,504.0,507.32,500.66,505.58,50048.0,498.392,501.6751,495.0892,499.9545,50048.0
2023-09-22 10:00:00,505.46,508.25,504.79,507.96,43235.0,499.8358,502.5948,499.1733,502.308,43235.0
2023-09-22 10:30:00,508.0,511.86,507.99,511.41,27986.0,502.3475,506.1646,502.3377,505.7196,27986.0
2023-09-22 11:00:00,511.43,512.14,510.09,511.55,20938.0,505.7394,506.4415,504.4143,505.858,20938.0
2023-09-22 11:30:00,511.26,511.76,510.13,510.14,22063.0,505.5713,506.0657,504.4538,504.4637,22063.0
2023-09-22 12:00:00,510.35,510.71,509.7,510.28,20553.0,504.6714,505.0274,504.0286,504.6022,20553.0
2023-09-22 12:30:00,510.61,510.71,510.03,510.31,24823.0,504.9285,505.0274,504.355,504.6318,24823.0
2023-09-22 13:00:00,510.19,510.42,508.28,508.48,15728.0,504.5132,504.7406,502.6244,502.8222,15728.0
2023-09-22 13:30:00,508.38,508.7,506.8,507.28,20951.0,502.7233,503.0398,501.1609,501.6356,20951.0
2023-09-22 14:00:00,507.28,507.48,505.68,506.7,34416.0,501.6356,501.8333,500.0534,501.062,34416.0
2023-09-22 14:30:00,506.56,507.36,506.15,507.25,30173.0,500.9236,501.7147,500.5181,501.6059,30173.0
2023-09-22 15:00:00,507.1,511.25,506.92,510.85,41740.0,501.4576,505.5614,501.2796,505.1658,41740.0
2023-09-22 15:30:00,511.05,511.27,507.92,508.3,158182.0,505.3636,505.5812,502.2684,502.6442,158182.0
2023-09-25 09:30:00,505.99,510.66,504.35,510.21,37795.0,500.3599,504.9779,498.7382,504.533,37795.0
2023-09-25 10:00:00,510.24,511.2,508.28,508.34,23502.0,504.5626,505.5119,502.6244,502.6838,23502.0
2023-09-25 10:30:00,508.34,509.54,505.83,505.83,19895.0,502.6838,503.8704,500.2017,500.2017,19895.0
2023-09-25 11:00:00,505.88,509.29,505.88,507.91,22071.0,500.2511,503.6232,500.2511,502.2585,22071.0
2023-09-25 11:30:00,507.89,509.37,507.89,508.06,16559.0,502.2388,503.7023,502.2388,502.4069,16559.0
2023-09-25 12:00:00,508.25,509.09,507.81,508.64,19825.0,502.5948,503.4254,502.1597,502.9804,19825.0
2023-09-25 12:30:00,508.78,508.78,506.03,506.7,13653.0,503.1189,503.1189,500.3995,501.062,13653.0
2023-09-25 13:00:00,506.76,507.97,506.51,506.88,20352.0,501.1213,502.3179,500.8741,501.24,20352.0
2023-09-25 13:30:00,506.9,508.74,506.65,508.5,20198.0,501.2598,503.0793,501.0126,502.842,20198.0
2023-09-25 14:00:00,508.53,509.2,507.67,507.84,14535.0,502.8716,503.5342,502.0212,502.1893,14535.0
2023-09-25 14:30:00,507.76,509.12,507.39,507.66,30407.0,502.1102,503.4551,501.7443,502.0113,30407.0
2023-09-25 15:00:00,507.62,507.68,505.97,507.26,42469.0,501.9718,502.0311,500.3401,501.6158,42469.0
2023-09-25 15:30:00,507.22,508.38,506.26,508.23,84175.0,501.5762,502.7233,500.6269,502.575,84175.0
2023-09-26 09:30:00,507.54,508.87,505.73,506.52,55278.0,501.8927,503.2079,500.1028,500.884,55278.0
2023-09-26 10:00:00,506.44,507.73,504.0,504.29,36114.0,500.8049,502.0805,498.392,498.6788,36114.0
2023-09-26 10:30:00,504.25,505.48,503.39,503.59,22275.0,498.6393,499.8556,497.7888,497.9866,22275.0
2023-09-26 11:00:00,503.59,503.85,501.93,501.94,20752.0,497.9866,498.2437,496.3451,496.355,20752.0
2023-09-26 11:30:00,501.88,502.72,501.64,502.4,40243.0,496.2956,497.1263,496.0583,496.8099,40243.0
2023-09-26 12:00:00,502.6,505.54,502.55,504.95,15986.0,497.0076,499.9149,496.9582,499.3315,15986.0
2023-09-26 12:30:00,504.75,504.75,502.54,502.77,20271.0,499.1337,499.1337,496.9483,497.1757,20271.0
2023-09-26 13:00:00,502.49,503.15,501.84,502.03,16888.0,496.8989,497.5515,496.2561,496.444,16888.0
2023-09-26 13:30:00,501.76,502.03,500.76,502.03,19949.0,496.177,496.444,495.1881,496.444,19949.0
2023-09-26 14:00:00,502.06,502.15,500.56,500.56,35940.0,496.4736,496.5626,494.9903,494.9903,35940.0
2023-09-26 14:30:00,500.63,501.19,500.24,501.17,13958.0,495.0595,495.6133,494.6739,495.5935,13958.0
2023-09-26 15:00:00,500.98,501.57,500.19,500.66,25913.0,495.4057,495.9891,494.6244,495.0892,25913.0
2023-09-26 15:30:00,500.64,503.76,500.55,503.46,106919.0,495.0694,498.1547,494.9804,497.8581,106919.0
2023-09-27 09:30:00,507.18,509.72,505.58,505.86,44733.0,501.5367,504.0484,499.9545,500.2314,44733.0
2023-09-27 10:00:00,505.81,507.39,503.99,506.54,39794.0,500.1819,501.7443,498.3822,500.9038,39794.0
2023-09-27 10:30:00,506.22,507.36,502.96,503.29,32161.0,500.5873,501.7147,497.3636,497.6899,32161.0
2023-09-27 11:00:00,503.29,506.67,503.29,506.6,12341.0,497.6899,501.0323,497.6899,500.9631,12341.0
2023-09-27 11:30:00,506.51,506.92,504.63,505.03,21476.0,500.8741,501.2796,499.015,499.4106,21476.0
2023-09-27 12:00:00,504.82,504.82,503.36,504.12,40031.0,499.2029,499.2029,497.7592,498.5107,40031.0
2023-09-27 12:30:00,504.11,505.58,504.11,505.16,19505.0,498.5008,499.9545,498.5008,499.5391,19505.0
2023-09-27 13:00:00,505.36,506.12,503.94,504.21,17996.0,499.7369,500.4885,498.3327,498.5997,17996.0
2023-09-27 13:30:00,504.17,505.05,503.5,504.9,29267.0,498.5602,499.4304,497.8976,499.282,29267.0
2023-09-27 14:00:00,504.79,506.74,504.09,506.72,31093.0,499.1733,501.1016,498.481,501.0818,31093.0
2023-09-27 14:30:00,506.98,509.52,506.85,508.46,31850.0,501.3389,503.8506,501.2103,502.8024,31850.0
2023-09-27 15:00:00,508.29,511.43,508.23,509.38,56101.0,502.6343,505.7394,502.575,503.7122,56101.0
2023-09-27 15:30:00,509.28,509.53,506.55,508.32,152665.0,503.6133,503.8605,500.9137,502.664,152665.0
2023-09-28 09:30:00,504.46,506.92,501.18,506.09,77050.0,498.8469,501.2796,495.6034,500.4588,77050.0
2023-09-28 10:00:00,505.88,507.0,504.87,505.54,61191.0,500.2511,501.3587,499.2524,499.9149,61191.0
2023-09-28 10:30:00,505.29,507.45,503.56,507.13,41268.0,499.6677,501.8037,497.9569,501.4872,41268.0
2023-09-28 11:00:00,506.88,510.96,506.0,510.95,25358.0,501.24,505.2746,500.3698,505.2647,25358.0
2023-09-28 11:30:00,510.88,514.74,510.81,514.13,34862.0,505.1955,509.0125,505.1263,508.4093,34862.0
2023-09-28 12:00:00,514.1,516.87,513.77,516.87,36272.0,508.3797,511.1188,508.0533,511.1188,36272.0
2023-09-28 12:30:00,516.9,517.67,515.39,515.74,27362.0,511.1485,511.9099,509.6553,510.0014,27362.0
2023-09-28 13:00:00,515.8,516.1,514.25,514.33,14075.0,510.0608,510.3574,508.528,508.6071,14075.0
2023-09-28 13:30:00,514.46,515.98,512.76,513.16,42325.0,508.7357,510.2387,507.0546,507.4501,42325.0
2023-09-28 14:00:00,513.0,514.51,512.88,513.37,24783.0,507.2919,508.7851,507.1732,507.6578,24783.0
2023-09-28 14:30:00,513.46,513.46,511.33,512.28,25301.0,507.7468,507.7468,505.6405,506.5799,25301.0
2023-09-28 15:00:00,512.49,515.03,512.39,514.58,29865.0,506.7876,509.2993,506.6887,508.8543,29865.0
2023-09-28 15:30:00,514.57,514.78,511.69,512.23,82112.0,508.8444,509.0521,505.9965,506.5305,82112.0
2023-09-29 09:30:00,522.03,523.37,518.48,520.83,64757.0,516.2214,517.5465,512.7109,515.0348,64757.0
2023-09-29 10:00:00,520.96,524.12,518.85,519.2,88251.0,515.1633,518.2882,513.0768,513.4229,88251.0
2023-09-29 10:30:00,519.13,520.39,518.21,518.53,25958.0,513.3537,514.5997,512.4439,512.7604,25958.0
2023-09-29 11:00:00,518.66,519.52,516.54,517.68,22114.0,512.8889,513.7394,510.7925,511.9198,22114.0
2023-09-29 11:30:00,517.45,517.62,514.46,516.08,27618.0,511.6924,511.8605,508.7357,510.3376,27618.0
2023-09-29 12:00:00,515.96,516.74,514.89,514.98,43538.0,510.219,510.9903,509.1609,509.2499,43538.0
2023-09-29 12:30:00,514.96,515.56,512.67,513.04,44026.0,509.2301,509.8234,506.9656,507.3315,44026.0
2023-09-29 13:00:00,512.81,512.95,509.85,511.03,25366.0,507.104,507.2425,504.177,505.3438,25366.0
2023-09-29 13:30:00,511.04,511.2,508.49,508.66,37168.0,505.3537,505.5119,502.8321,503.0002,37168.0
2023-09-29 14:00:00,508.58,509.94,507.98,508.68,58394.0,502.9211,504.266,502.3278,503.02,58394.0
2023-09-29 14:30:00,508.58,511.36,508.52,511.36,34886.0,502.9211,505.6702,502.8618,505.6702,34886.0
2023-09-29 15:00:00,511.59,511.92,509.5,510.35,31621.0,505.8976,506.2239,503.8309,504.6714,31621.0
2023-09-29 15:30:00,510.3,512.4,509.53,511.17,124988.0,504.6219,506.6986,503.8605,505.4823,124988.0
2023-10-02 09:30:00,510.25,513.42,508.91,511.45,61384.0,504.5725,507.7072,503.2474,505.7592,61384.0
2023-10-02 10:00:00,511.27,514.3,510.76,512.5,46029.0,505.5812,508.5774,505.0768,506.7975,46029.0
2023-10-02 10:30:00,512.16,514.05,511.02,513.3,37178.0,506.4613,508.3302,505.3339,507.5886,37178.0
2023-10-02 11:00:00,513.26,518.18,513.26,518.1,41066.0,507.549,512.4143,507.549,512.3352,41066.0
2023-10-02 11:30:00,518.07,518.19,512.45,513.22,35918.0,512.3055,512.4242,506.748,507.5095,35918.0
2023-10-02 12:00:00,512.96,513.83,511.66,512.99,25330.0,507.2524,508.1127,505.9668,507.282,25330.0
2023-10-02 12:30:00,513.04,514.12,512.29,512.78,23397.0,507.3315,508.3994,506.5898,507.0744,23397.0
2023-10-02 13:00:00,513.13,514.96,512.93,514.68,23792.0,507.4205,509.2301,507.2227,508.9532,23792.0
2023-10-02 13:30:00,514.8,515.68,514.48,514.72,24721.0,509.0719,509.9421,508.7554,508.9928,24721.0
2023-10-02 14:00:00,514.9,517.68,514.9,515.63,27137.0,509.1708,511.9198,509.1708,509.8926,27137.0
2023-10-02 14:30:00,515.75,516.29,515.29,515.94,20898.0,510.0113,510.5453,509.5564,510.1992,20898.0
2023-10-02 15:00:00,515.75,517.35,515.12,516.5,39553.0,510.0113,511.5935,509.3883,510.753,39553.0
2023-10-02 15:30:00,516.59,518.27,515.93,517.86,133762.0,510.842,512.5033,510.1893,512.0978,133762.0
2023-10-03 09:30:00,511.29,518.47,511.29,517.26,60749.0,505.6009,512.701,505.6009,511.5045,60749.0
2023-10-03 10:00:00,516.99,517.04,508.03,508.12,61773.0,511.2375,511.287,502.3772,502.4662,61773.0
2023-10-03 10:30:00,508.11,508.7,506.42,507.31,64101.0,502.4563,503.0398,500.7851,501.6652,64101.0
2023-10-03 11:00:00,507.14,508.18,505.91,506.4,38325.0,501.4971,502.5255,500.2808,500.7653,38325.0
2023-10-03 11:30:00,506.23,507.78,505.55,507.72,43927.0,500.5972,502.13,499.9248,502.0707,43927.0
2023-10-03 12:00:00,507.79,508.85,507.52,508.14,41163.0,502.1399,503.1881,501.8729,502.486,41163.0
2023-10-03 12:30:00,508.17,508.96,506.93,508.08,51325.0,502.5157,503.2969,501.2894,502.4267,51325.0
2023-10-03 13:00:00,508.19,509.01,507.34,507.35,91234.0,502.5354,503.3463,501.6949,501.7048,91234.0
2023-10-03 13:30:00,507.41,508.64,506.97,507.25,49757.0,501.7641,502.9804,501.329,501.6059,49757.0
2023-10-03 14:00:00,507.23,508.03,506.58,507.74,71641.0,501.5861,502.3772,500.9433,502.0904,71641.0
2023-10-03 14:30:00,507.74,509.48,507.62,508.15,45200.0,502.0904,503.8111,501.9718,502.4959,45200.0
2023-10-03 15:00:00,508.0,508.94,505.13,505.16,84394.0,502.3475,503.2771,499.5095,499.5391,84394.0
2023-10-03 15:30:00,505.33,508.13,504.38,507.48,185041.0,499.7073,502.4761,498.7678,501.8333,185041.0
2023-10-04 09:30:00,513.34,516.36,509.29,510.99,71410.0,507.6281,510.6145,503.6232,505.3043,71410.0
2023-10-04 10:00:00,510.55,512.1,508.67,509.05,59138.0,504.8692,506.4019,503.0101,503.3859,59138.0
2023-10-04 10:30:00,508.72,513.44,508.72,511.27,32855.0,503.0595,507.727,503.0595,505.5812,32855.0
2023-10-04 11:00:00,511.28,515.17,511.15,514.39,33894.0,505.591,509.4378,505.4625,508.6664,33894.0
2023-10-04 11:30:00,514.38,517.96,514.03,517.47,41899.0,508.6566,512.1967,508.3104,511.7122,41899.0
2023-10-04 12:00:00,517.45,518.25,516.3,516.69,46686.0,511.6924,512.4835,510.5552,510.9408,46686.0
2023-10-04 12:30:00,516.86,518.36,516.06,516.94,39874.0,511.109,512.5923,510.3179,511.1881,39874.0
2023-10-04 13:00:00,516.75,518.27,516.27,516.61,22687.0,511.0002,512.5033,510.5255,510.8617,22687.0
2023-10-04 13:30:00,516.62,517.59,515.53,515.53,65264.0,510.8716,511.8308,509.7938,509.7938,65264.0
2023-10-04 14:00:00,515.73,515.95,513.3,514.9,23817.0,509.9915,510.2091,507.5886,509.1708,23817.0
2023-10-04 14:30:00,514.98,516.27,514.13,515.93,29809.0,509.2499,510.5255,508.4093,510.1893,29809.0
2023-10-04 15:00:00,515.83,519.09,515.81,518.51,50256.0,510.0904,513.3141,510.0706,512.7406,50256.0
2023-10-04 15:30:00,518.67,519.9,517.21,517.44,188047.0,512.8988,514.1151,511.4551,511.6825,188047.0
2023-10-05 09:30:00,516.0,520.08,514.57,516.93,105155.0,511.148,515.1896,509.7314,512.0693,105155.0
2023-10-05 10:00:00,516.7,516.83,511.48,513.4,53342.0,511.8414,511.9702,506.6705,508.5724,53342.0
2023-10-05 10:30:00,512.77,514.12,510.56,511.35,50933.0,507.9484,509.2857,505.7591,506.5417,50933.0
2023-10-05 11:00:00,511.17,512.23,510.58,512.11,36407.0,506.3634,507.4134,505.779,507.2946,36407.0
2023-10-05 11:30:00,511.66,514.12,511.22,512.7,28539.0,506.8488,509.2857,506.4129,507.879,28539.0
2023-10-05 12:00:00,512.97,514.92,512.96,514.68,17033.0,508.1465,510.0782,508.1366,509.8404,17033.0
2023-10-05 12:30:00,514.67,514.82,511.08,511.24,41666.0,509.8305,509.9791,506.2743,506.4328,41666.0
2023-10-05 13:00:00,511.49,513.25,511.4,512.54,39321.0,506.6804,508.4239,506.5912,507.7205,39321.0
2023-10-05 13:30:00,512.23,514.0,511.55,513.83,31371.0,507.4134,509.1668,506.7398,508.9984,31371.0
2023-10-05 14:00:00,514.2,515.52,514.2,515.17,18820.0,509.3649,510.6725,509.3649,510.3258,18820.0
2023-10-05 14:30:00,515.2,516.83,515.1,516.5,16086.0,510.3555,511.9702,510.2565,511.6433,16086.0
2023-10-05 15:00:00,516.58,516.78,516.08,516.25,25715.0,511.7225,511.9207,511.2272,511.3956,25715.0
2023-10-05 15:30:00,516.28,516.98,515.74,516.5,75655.0,511.4254,512.1188,510.8904,511.6433,75655.0
2023-10-06 09:30:00,512.0,515.92,511.28,514.28,92295.0,507.1856,511.0687,506.4724,509.4442,92295.0
2023-10-06 10:00:00,514.08,520.37,513.24,520.37,66228.0,509.246,515.4769,508.4139,515.4769,66228.0
2023-10-06 10:30:00,520.25,524.7,520.24,524.07,68380.0,515.358,519.7662,515.3481,519.1421,68380.0
2023-10-06 11:00:00,524.0,525.97,524.0,524.68,41214.0,519.0728,521.0242,519.0728,519.7464,41214.0
2023-10-06 11:30:00,524.95,531.01,524.95,530.46,64185.0,520.0138,526.0169,520.0138,525.472,64185.0
2023-10-06 12:00:00,530.68,531.18,529.16,530.75,57956.0,525.69,526.1853,524.1843,525.7593,57956.0
2023-10-06 12:30:00,530.82,531.49,529.84,530.48,30939.0,525.8286,526.4923,524.8579,525.4918,30939.0
2023-10-06 13:00:00,530.5,532.72,529.89,531.91,26055.0,525.5117,527.7108,524.9074,526.9084,26055.0
2023-10-06 13:30:00,532.27,533.24,531.62,532.37,23669.0,527.265,528.2259,526.6211,527.3641,23669.0
2023-10-06 14:00:00,532.18,533.98,531.92,533.6,43843.0,527.1759,528.9589,526.9183,528.5825,43843.0
2023-10-06 14:30:00,533.55,534.66,533.07,534.18,29542.0,528.533,529.6325,528.0575,529.157,29542.0
2023-10-06 15:00:00,533.95,534.33,533.05,534.17,52609.0,528.9292,529.3056,528.0377,529.1471,52609.0
2023-10-06 15:30:00,534.3,534.62,532.79,533.36,225517.0,529.2759,529.5929,527.7801,528.3448,225517.0
2023-10-09 09:30:00,527.76,531.46,526.25,531.11,51083.0,522.7974,526.4626,521.3016,526.1159,51083.0
2023-10-09 10:00:00,531.17,531.69,528.98,529.76,42303.0,526.1754,526.6905,524.0059,524.7786,42303.0
2023-10-09 10:30:00,529.75,530.1,527.54,529.19,32677.0,524.7687,525.1154,522.5795,524.214,32677.0
2023-10-09 11:00:00,529.0,529.37,527.24,528.97,25066.0,524.0258,524.3923,522.2823,523.996,25066.0
2023-10-09 11:30:00,528.9,530.62,528.7,530.62,24665.0,523.9267,525.6305,523.7286,525.6305,24665.0
2023-10-09 12:00:00,530.56,532.41,530.36,530.97,19975.0,525.5711,527.4037,525.373,525.9772,19975.0
2023-10-09 12:30:00,530.95,531.19,529.75,530.23,19168.0,525.9574,526.1952,524.7687,525.2442,19168.0
2023-10-09 13:00:00,530.12,532.44,530.12,532.44,11874.0,525.1352,527.4334,525.1352,527.4334,11874.0
2023-10-09 13:30:00,532.79,534.65,532.49,534.32,16531.0,527.7801,529.6226,527.4829,529.2957,16531.0
2023-10-09 14:00:00,533.92,534.78,533.62,534.23,19562.0,528.8995,529.7514,528.6023,529.2066,19562.0
2023-10-09 14:30:00,534.55,535.24,533.68,534.92,22279.0,529.5236,530.2071,528.6617,529.8901,22279.0
2023-10-09 15:00:00,535.04,535.55,534.31,534.85,36481.0,530.009,530.5142,529.2858,529.8207,36481.0
2023-10-09 15:30:00,534.82,535.4,533.75,535.11,138021.0,529.791,530.3656,528.7311,530.0783,138021.0
2023-10-10 09:30:00,532.15,538.07,530.66,536.8,41637.0,527.1461,533.0105,525.6701,531.7524,41637.0
2023-10-10 10:00:00,537.25,541.56,536.71,540.73,23160.0,532.1982,536.4677,531.6633,535.6455,23160.0
2023-10-10 10:30:00,540.83,542.17,540.03,541.83,23480.0,535.7445,537.0719,534.952,536.7351,23480.0
2023-10-10 11:00:00,542.03,543.83,541.6,543.59,59391.0,536.9332,538.7163,536.5073,538.4786,59391.0
2023-10-10 11:30:00,543.65,545.26,543.27,543.59,18098.0,538.538,540.1329,538.1616,538.4786,18098.0
2023-10-10 12:00:00,543.73,544.83,543.01,544.0,35027.0,538.6172,539.7069,537.904,538.8847,35027.0
2023-10-10 12:30:00,543.59,544.33,543.55,544.0,33288.0,538.4786,539.2116,538.4389,538.8847,33288.0
2023-10-10 13:00:00,543.8,543.8,540.78,541.67,45247.0,538.6866,538.6866,535.695,536.5766,45247.0
2023-10-10 13:30:00,541.82,542.24,541.3,541.63,18915.0,536.7252,537.1413,536.2101,536.537,18915.0
2023-10-10 14:00:00,541.91,542.11,540.23,541.78,42103.0,536.8144,537.0125,535.1502,536.6856,42103.0
2023-10-10 14:30:00,541.34,542.48,540.31,541.17,41175.0,536.2497,537.379,535.2294,536.0813,41175.0
2023-10-10 15:00:00,541.33,541.7,540.5,541.25,40515.0,536.2398,536.6063,535.4176,536.1606,40515.0
2023-10-10 15:30:00,541.25,541.6,539.32,540.11,121507.0,536.1606,536.5073,534.2487,535.0313,121507.0
2023-10-11 09:30:00,541.65,544.61,540.22,541.27,49180.0,536.5568,539.489,535.1403,536.1804,49180.0
2023-10-11 10:00:00,541.37,541.37,538.53,539.21,49794.0,536.2794,536.2794,533.4661,534.1397,49794.0
2023-10-11 10:30:00,539.02,540.84,538.68,540.53,36131.0,533.9515,535.7544,533.6147,535.4473,36131.0
2023-10-11 11:00:00,540.74,543.52,540.71,541.34,30604.0,535.6554,538.4092,535.6256,536.2497,30604.0
2023-10-11 11:30:00,541.4,541.55,540.17,540.76,19642.0,536.3092,536.4577,535.0907,535.6752,19642.0
2023-10-11 12:00:00,540.59,540.77,538.22,539.24,15480.0,535.5068,535.6851,533.1591,534.1695,15480.0
2023-10-11 12:30:00,539.58,540.18,538.45,539.21,17158.0,534.5063,535.1006,533.3869,534.1397,17158.0
2023-10-11 13:00:00,539.26,539.26,537.29,537.57,28986.0,534.1893,534.1893,532.2378,532.5152,28986.0
2023-10-11 13:30:00,537.36,538.32,536.76,538.16,15093.0,532.3071,533.2581,531.7128,533.0996,15093.0
2023-10-11 14:00:00,538.56,540.22,538.09,539.22,17816.0,533.4959,535.1403,533.0303,534.1497,17816.0
2023-10-11 14:30:00,539.27,540.78,539.12,540.46,20488.0,534.1992,535.695,534.0506,535.378,20488.0
2023-10-11 15:00:00,540.36,541.44,540.09,540.37,28615.0,535.2789,536.3488,535.0115,535.2888,28615.0
2023-10-11 15:30:00,540.35,541.83,539.55,541.59,73783.0,535.269,536.7351,534.4766,536.4974,73783.0
2023-10-12 09:30:00,544.79,546.92,543.96,546.09,85173.0,539.6673,541.7773,538.8451,540.9551,85173.0
2023-10-12 10:00:00,546.09,549.13,545.51,546.02,53803.0,540.9551,543.9665,540.3805,540.8857,53803.0
2023-10-12 10:30:00,545.98,547.47,545.25,545.52,29423.0,540.8461,542.3221,540.123,540.3904,29423.0
2023-10-12 11:00:00,545.33,549.29,544.58,547.8,35698.0,540.2022,544.125,539.4593,542.649,35698.0
2023-10-12 11:30:00,547.73,549.08,547.2,548.63,18693.0,542.5796,543.9169,542.0546,543.4712,18693.0
2023-10-12 12:00:00,548.85,550.12,547.78,549.76,18530.0,543.6891,544.9472,542.6292,544.5905,18530.0
2023-10-12 12:30:00,549.87,549.87,546.57,546.95,19742.0,544.6995,544.6995,541.4305,541.807,19742.0
2023-10-12 13:00:00,546.77,546.79,543.97,544.1,53739.0,541.6287,541.6485,538.855,538.9838,53739.0
2023-10-12 13:30:00,544.1,544.1,543.05,543.57,50907.0,538.9838,538.9838,537.9436,538.4588,50907.0
2023-10-12 14:00:00,543.6,543.63,540.62,542.78,37104.0,538.4885,538.5182,535.5365,537.6762,37104.0
2023-10-12 14:30:00,542.91,544.81,542.89,544.23,23652.0,537.805,539.6871,537.7851,539.1125,23652.0
2023-10-12 15:00:00,544.25,545.37,544.05,545.07,23396.0,539.1324,540.2418,538.9342,539.9446,23396.0
2023-10-12 15:30:00,545.24,546.23,543.28,543.4,104512.0,540.113,541.0937,538.1715,538.2904,104512.0
2023-10-13 09:30:00,543.41,545.3,540.88,545.15,68038.0,538.3003,540.1725,535.794,540.0239,68038.0
2023-10-13 10:00:00,545.63,545.63,539.54,540.3,40334.0,540.4994,540.4994,534.4666,535.2195,40334.0
2023-10-13 10:30:00,540.27,541.5,535.71,536.14,22800.0,535.1898,536.4082,530.6727,531.0986,22800.0
2023-10-13 11:00:00,536.31,536.66,533.69,534.3,15084.0,531.267,531.6137,528.6717,529.2759,15084.0
2023-10-13 11:30:00,534.11,535.38,533.07,534.03,9985.0,529.0877,530.3458,528.0575,529.0085,9985.0
2023-10-13 12:00:00,533.67,536.88,533.67,536.65,7446.0,528.6518,531.8317,528.6518,531.6038,7446.0
2023-10-13 12:30:00,536.75,537.1,534.68,534.76,29849.0,531.7029,532.0496,529.6523,529.7316,29849.0
2023-10-13 13:00:00,534.71,534.71,530.68,531.06,39407.0,529.6821,529.6821,525.69,526.0664,39407.0
2023-10-13 13:30:00,530.78,533.35,530.37,531.85,30637.0,525.789,528.3349,525.3829,526.849,30637.0
2023-10-13 14:00:00,531.93,533.0,530.3,531.39,52166.0,526.9282,527.9881,525.3135,526.3933,52166.0
2023-10-13 14:30:00,531.53,532.76,531.14,531.77,21455.0,526.532,527.7504,526.1456,526.7697,21455.0
2023-10-13 15:00:00,532.01,533.46,530.98,531.53,44992.0,527.0075,528.4438,525.9871,526.532,44992.0
2023-10-13 15:30:00,531.93,533.32,530.64,533.19,129809.0,526.9282,528.3051,525.6503,528.1764,129809.0
2023-10-16 09:30:00,539.84,540.86,534.47,537.48,30448.0,534.7638,535.7742,529.4443,532.426,30448.0
2023-10-16 10:00:00,537.67,541.3,536.49,541.11,85674.0,532.6142,536.2101,531.4453,536.0219,85674.0
2023-10-16 10:30:00,541.13,543.5,540.86,541.42,35533.0,536.0417,538.3894,535.7742,536.329,35533.0
2023-10-16 11:00:00,541.6,542.43,539.03,540.1,41779.0,536.5073,537.3295,533.9614,535.0214,41779.0
2023-10-16 11:30:00,540.28,541.62,539.39,541.59,32933.0,535.1997,536.5271,534.3181,536.4974,32933.0
2023-10-16 12:00:00,541.22,541.64,539.8,540.7,20353.0,536.1308,536.5469,534.7242,535.6157,20353.0
2023-10-16 12:30:00,541.07,541.33,539.34,540.0,22035.0,535.9823,536.2398,534.2685,534.9223,22035.0
2023-10-16 13:00:00,540.05,540.51,537.02,538.86,24169.0,534.9719,535.4275,531.9703,533.793,24169.0
2023-10-16 13:30:00,538.69,541.25,538.56,540.96,21933.0,533.6246,536.1606,533.4959,535.8733,21933.0
2023-10-16 14:00:00,540.94,542.69,540.28,541.85,24310.0,535.8535,537.587,535.1997,536.7549,24310.0
2023-10-16 14:30:00,541.79,542.65,541.49,542.65,14772.0,536.6955,537.5474,536.3983,537.5474,14772.0
2023-10-16 15:00:00,542.48,543.4,541.77,543.3,23397.0,537.379,538.2904,536.6757,538.1913,23397.0
2023-10-16 15:30:00,543.39,543.39,540.61,540.72,104126.0,538.2804,538.2804,535.5266,535.6356,104126.0
2023-10-17 09:30:00,535.97,538.36,533.06,538.06,85024.0,530.9302,533.2977,528.0476,533.0006,85024.0
2023-10-17 10:00:00,537.88,544.9,537.19,542.88,83283.0,532.8223,539.7762,532.1387,537.7752,83283.0
2023-10-17 10:30:00,542.57,544.7,542.52,543.27,76395.0,537.4682,539.5781,537.4186,538.1616,76395.0
2023-10-17 11:00:00,543.26,546.04,542.87,545.57,43789.0,538.1517,540.9055,537.7653,540.4399,43789.0
2023-10-17 11:30:00,545.72,546.07,543.32,543.72,24963.0,540.5885,540.9352,538.2111,538.6073,24963.0
2023-10-17 12:00:00,543.66,545.01,543.04,544.77,21202.0,538.5479,539.8852,537.9337,539.6475,21202.0
2023-10-17 12:30:00,544.66,545.51,543.91,543.92,21573.0,539.5385,540.3805,538.7956,538.8055,21573.0
2023-10-17 13:00:00,544.13,544.52,542.69,542.75,15554.0,539.0135,539.3998,537.587,537.6465,15554.0
2023-10-17 13:30:00,542.85,543.01,540.54,540.9,28142.0,537.7455,537.904,535.4572,535.8139,28142.0
2023-10-17 14:00:00,541.22,541.59,539.13,539.34,61459.0,536.1308,536.4974,534.0605,534.2685,61459.0
2023-10-17 14:30:00,539.32,540.06,538.05,538.86,33821.0,534.2487,534.9818,532.9907,533.793,33821.0
2023-10-17 15:00:00,538.53,540.5,538.3,540.15,55750.0,533.4661,535.4176,533.2383,535.0709,55750.0
2023-10-17 15:30:00,540.12,540.28,538.17,538.77,150189.0,535.0412,535.1997,533.1095,533.7039,150189.0
2023-10-18 09:30:00,535.3,535.98,530.42,531.62,52992.0,530.2665,530.9401,525.4324,526.6211,52992.0
2023-10-18 10:00:00,531.14,537.15,529.57,533.7,38574.0,526.1456,532.0991,524.5904,528.6816,38574.0
2023-10-18 10:30:00,533.52,534.08,530.81,530.81,35951.0,528.5033,529.058,525.8187,525.8187,35951.0
2023-10-18 11:00:00,531.08,532.75,531.08,531.59,19145.0,526.0862,527.7405,526.0862,526.5914,19145.0
2023-10-18 11:30:00,531.53,532.54,531.21,531.64,25652.0,526.532,527.5325,526.215,526.6409,25652.0
2023-10-18 12:00:00,531.79,534.0,531.16,531.77,25019.0,526.7895,528.9787,526.1654,526.7697,25019.0
2023-10-18 12:30:00,531.6,532.25,530.72,530.93,8696.0,526.6013,527.2452,525.7296,525.9376,8696.0
2023-10-18 13:00:00,530.6,534.38,530.37,533.86,13765.0,525.6107,529.3552,525.3829,528.8401,13765.0
2023-10-18 13:30:00,533.33,533.48,530.64,532.25,31162.0,528.315,528.4636,525.6503,527.2452,31162.0
2023-10-18 14:00:00,532.34,532.67,530.85,531.7,22770.0,527.3343,527.6612,525.8584,526.7004,22770.0
2023-10-18 14:30:00,531.87,532.49,529.24,529.38,19410.0,526.8688,527.4829,524.2635,524.4022,19410.0
2023-10-18 15:00:00,529.15,529.78,528.01,528.09,30661.0,524.1743,524.7984,523.0451,523.1243,30661.0
2023-10-18 15:30:00,528.09,528.88,525.56,527.36,107361.0,523.1243,523.9069,520.6181,522.4012,107361.0
2023-10-19 09:30:00,530.5,533.55,527.22,531.43,31663.0,525.5117,528.533,522.2625,526.4329,31663.0
2023-10-19 10:00:00,530.95,534.09,529.97,529.98,30239.0,525.9574,529.0679,524.9866,524.9965,30239.0
2023-10-19 10:30:00,529.98,532.1,529.71,530.08,13634.0,524.9965,527.0966,524.7291,525.0956,13634.0
2023-10-19 11:00:00,530.19,530.73,528.47,530.09,14049.0,525.2046,525.7395,523.5007,525.1055,14049.0
2023-10-19 11:30:00,530.7,531.54,529.69,529.74,18329.0,525.7098,526.5419,524.7093,524.7588,18329.0
2023-10-19 12:00:00,529.75,532.8,528.95,529.0,60822.0,524.7687,527.79,523.9762,524.0258,60822.0
2023-10-19 12:30:00,529.06,529.07,524.87,527.94,30580.0,524.0852,524.0951,519.9346,522.9757,30580.0
2023-10-19 13:00:00,528.23,532.17,528.16,529.97,16215.0,523.263,527.1659,523.1937,524.9866,16215.0
2023-10-19 13:30:00,530.22,530.68,526.17,526.45,30195.0,525.2343,525.69,521.2224,521.4997,30195.0
2023-10-19 14:00:00,526.12,527.23,525.78,526.23,16284.0,521.1728,522.2724,520.836,521.2818,16284.0
2023-10-19 14:30:00,525.8,525.85,522.2,522.59,41525.0,520.8558,520.9054,517.2897,517.676,41525.0
2023-10-19 15:00:00,522.58,523.86,521.33,521.72,42202.0,517.6661,518.9341,516.4279,516.8142,42202.0
2023-10-19 15:30:00,521.49,522.21,519.89,521.26,127556.0,516.5864,517.2996,515.0014,516.3585,127556.0
2023-10-20 09:30:00,520.64,521.54,515.13,518.18,117120.0,515.7444,516.6359,510.2862,513.3075,117120.0
2023-10-20 10:00:00,518.51,519.58,512.76,513.07,23316.0,513.6344,514.6943,507.9385,508.2455,23316.0
2023-10-20 10:30:00,512.61,512.61,505.55,505.82,54248.0,507.7899,507.7899,500.7963,501.0637,54248.0
2023-10-20 11:00:00,505.81,508.27,505.65,506.04,72777.0,501.0538,503.4907,500.8953,501.2817,72777.0
2023-10-20 11:30:00,505.82,508.75,504.77,508.01,73455.0,501.0637,503.9662,500.0236,503.2331,73455.0
2023-10-20 12:00:00,508.32,510.0,507.09,508.36,38612.0,503.5402,505.2044,502.3218,503.5798,38612.0
2023-10-20 12:30:00,508.45,510.26,508.11,510.16,60718.0,503.669,505.462,503.3322,505.3629,60718.0
2023-10-20 13:00:00,510.13,511.6,508.86,511.06,55292.0,505.3332,506.7894,504.0751,506.2544,55292.0
2023-10-20 13:30:00,511.28,512.35,510.44,511.74,45894.0,506.4724,507.5323,505.6403,506.9281,45894.0
2023-10-20 14:00:00,511.84,512.22,508.22,508.22,74371.0,507.0271,507.4035,503.4412,503.4412,74371.0
2023-10-20 14:30:00,508.24,508.96,507.03,507.73,59948.0,503.461,504.1742,502.2623,502.9558,59948.0
2023-10-20 15:00:00,507.75,508.4,506.72,507.17,58025.0,502.9756,503.6195,501.9553,502.401,58025.0
2023-10-20 15:30:00,507.29,508.44,505.92,506.58,175110.0,502.5199,503.6591,501.1628,501.8166,175110.0
2023-10-23 09:30:00,505.0,505.69,498.48,503.68,105810.0,500.2514,500.9349,493.7927,498.9438,105810.0
2023-10-23 10:00:00,503.44,503.61,501.53,502.27,83103.0,498.7061,498.8745,496.8141,497.5471,83103.0
2023-10-23 10:30:00,502.52,503.73,500.45,502.97,43796.0,497.7947,498.9934,495.7442,498.2405,43796.0
2023-10-23 11:00:00,503.01,506.32,502.98,505.67,72297.0,498.2801,501.559,498.2504,500.9151,72297.0
2023-10-23 11:30:00,505.8,505.87,504.4,504.85,36109.0,501.0439,501.1132,499.6571,500.1028,36109.0
2023-10-23 12:00:00,504.82,507.3,504.1,507.3,60979.0,500.0731,502.5298,499.3599,502.5298,60979.0
2023-10-23 12:30:00,507.54,511.92,507.22,511.92,20351.0,502.7675,507.1064,502.4506,507.1064,20351.0
2023-10-23 13:00:00,512.28,513.11,509.77,510.18,37764.0,507.463,508.2852,504.9766,505.3827,37764.0
2023-10-23 13:30:00,510.0,510.28,508.92,509.28,43528.0,505.2044,505.4818,504.1346,504.4912,43528.0
2023-10-23 14:00:00,509.1,509.1,507.26,507.7,36038.0,504.3129,504.3129,502.4902,502.926,36038.0
2023-10-23 14:30:00,507.73,507.74,506.64,507.37,38010.0,502.9558,502.9657,501.876,502.5991,38010.0
2023-10-23 15:00:00,507.26,507.81,505.86,505.93,44007.0,502.4902,503.035,501.1033,501.1727,44007.0
2023-10-23 15:30:00,505.95,505.95,502.9,503.93,182607.0,501.1925,501.1925,498.1712,499.1915,182607.0
2023-10-24 09:30:00,506.49,513.14,506.49,509.0,42475.0,501.7274,508.3149,501.7274,504.2138,42475.0
2023-10-24 10:00:00,509.09,510.67,507.68,509.83,21253.0,504.303,505.8681,502.9062,505.036,21253.0
2023-10-24 10:30:00,509.92,510.57,506.57,507.05,24467.0,505.1252,505.7691,501.8067,502.2822,24467.0
2023-10-24 11:00:00,506.83,508.72,505.46,505.81,28694.0,502.0642,503.9364,500.7071,501.0538,28694.0
2023-10-24 11:30:00,505.81,506.94,504.95,506.64,37843.0,501.0538,502.1732,500.2019,501.876,37843.0
2023-10-24 12:00:00,506.84,507.27,503.02,503.02,19618.0,502.0741,502.5001,498.29,498.29,19618.0
2023-10-24 12:30:00,503.04,503.26,499.45,500.7,42445.0,498.3099,498.5278,494.7536,495.9919,42445.0
2023-10-24 13:00:00,500.73,501.79,500.05,501.6,38651.0,496.0216,497.0716,495.348,496.8834,38651.0
2023-10-24 13:30:00,501.79,503.55,501.54,502.91,24746.0,497.0716,498.8151,496.824,498.1811,24746.0
2023-10-24 14:00:00,502.9,504.44,502.71,504.44,27284.0,498.1712,499.6967,497.983,499.6967,27284.0
2023-10-24 14:30:00,504.46,506.74,504.46,506.05,25197.0,499.7165,501.9751,499.7165,501.2916,25197.0
2023-10-24 15:00:00,506.08,506.86,505.02,506.37,46989.0,501.3213,502.0939,500.2712,501.6085,46989.0
2023-10-24 15:30:00,506.28,507.42,505.75,505.96,73938.0,501.5194,502.6487,500.9944,501.2024,73938.0
2023-10-25 09:30:00,500.4,500.6,494.65,497.14,64285.0,495.6947,495.8928,489.9988,492.4653,64285.0
2023-10-25 10:00:00,497.17,497.17,491.41,491.43,248250.0,492.4951,492.4951,486.7892,486.809,248250.0
2023-10-25 10:30:00,491.34,494.34,491.04,492.8,113874.0,486.7199,489.6917,486.4227,488.1661,113874.0
2023-10-25 11:00:00,492.9,495.36,492.41,494.09,132174.0,488.2652,490.7021,487.7798,489.444,132174.0
2023-10-25 11:30:00,494.03,494.2,491.3,491.77,92244.0,489.3846,489.553,486.6803,487.1458,92244.0
2023-10-25 12:00:00,491.59,491.59,488.44,488.63,51143.0,486.9675,486.9675,483.8471,484.0354,51143.0
2023-10-25 12:30:00,488.63,489.12,485.36,486.65,68582.0,484.0354,484.5208,480.7961,482.074,68582.0
2023-10-25 13:00:00,486.49,486.87,485.11,486.1,51497.0,481.9155,482.2919,480.5485,481.5291,51497.0
2023-10-25 13:30:00,485.86,486.01,483.63,484.95,105669.0,481.2914,481.44,479.0824,480.39,105669.0
2023-10-25 14:00:00,485.16,486.56,484.56,484.69,33556.0,480.598,481.9848,480.0036,480.1324,33556.0
2023-10-25 14:30:00,485.0,486.14,483.25,483.79,50228.0,480.4395,481.5688,478.7059,479.2409,50228.0
2023-10-25 15:00:00,483.99,484.43,483.42,484.1,47639.0,479.439,479.8749,478.8743,479.548,47639.0
2023-10-25 15:30:00,484.31,484.85,482.28,483.0,249427.0,479.756,480.2909,477.7451,478.4583,249427.0
2023-10-26 09:30:00,483.0,486.92,479.17,479.92,84810.0,478.4583,482.3414,474.6643,475.4073,84810.0
2023-10-26 10:00:00,479.81,483.01,478.57,481.74,76348.0,475.2983,478.4682,474.07,477.2101,76348.0
2023-10-26 10:30:00,481.74,484.45,478.9,483.6,46773.0,477.2101,479.8947,474.3969,479.0527,46773.0
2023-10-26 11:00:00,483.53,483.78,478.07,479.24,34568.0,478.9833,479.231,473.5747,474.7337,34568.0
2023-10-26 11:30:00,479.17,480.08,476.26,479.3,37952.0,474.6643,475.5658,471.7817,474.7931,37952.0
2023-10-26 12:00:00,479.08,480.01,475.13,475.86,50613.0,474.5752,475.4964,470.6623,471.3854,50613.0
2023-10-26 12:30:00,476.0,476.22,473.56,474.71,36810.0,471.5241,471.7421,469.1071,470.2462,36810.0
2023-10-26 13:00:00,474.52,477.15,474.52,476.47,75901.0,470.058,472.6633,470.058,471.9897,75901.0
2023-10-26 13:30:00,476.12,480.19,476.03,479.76,29647.0,471.643,475.6747,471.5538,475.2488,29647.0
2023-10-26 14:00:00,479.99,480.15,478.58,479.38,38191.0,475.4766,475.6351,474.0799,474.8723,38191.0
2023-10-26 14:30:00,479.32,480.8,479.1,480.62,37337.0,474.8129,476.279,474.595,476.1007,37337.0
2023-10-26 15:00:00,480.85,481.88,479.66,479.78,37701.0,476.3285,477.3488,475.1497,475.2686,37701.0
2023-10-26 15:30:00,479.6,480.3,477.52,479.45,174930.0,475.0903,475.7837,473.0298,474.9417,174930.0
2023-10-27 09:30:00,479.98,481.46,473.89,479.69,181562.0,475.4667,476.9328,469.434,475.1794,181562.0
2023-10-27 10:00:00,479.54,480.74,476.99,478.42,47250.0,475.0308,476.2195,472.5048,473.9214,47250.0
2023-10-27 10:30:00,477.95,480.19,476.96,479.91,43095.0,473.4558,475.6747,472.4751,475.3974,43095.0
2023-10-27 11:00:00,480.41,482.15,480.24,481.17,23185.0,475.8927,477.6163,475.7243,476.6455,23185.0
2023-10-27 11:30:00,481.18,482.37,479.37,481.59,40020.0,476.6554,477.8342,474.8624,477.0616,40020.0
2023-10-27 12:00:00,481.56,482.51,479.43,480.61,38036.0,477.0318,477.9729,474.9219,476.0908,38036.0
2023-10-27 12:30:00,480.61,481.25,479.0,480.1,28568.0,476.0908,476.7248,474.4959,475.5856,28568.0
2023-10-27 13:00:00,479.62,480.42,478.72,479.88,67940.0,475.1101,475.9026,474.2185,475.3676,67940.0
2023-10-27 13:30:00,479.86,480.89,478.31,478.7,22864.0,475.3478,476.3681,473.8124,474.1987,22864.0
2023-10-27 14:00:00,478.72,479.42,477.88,478.75,34679.0,474.2185,474.912,473.3864,474.2483,34679.0
2023-10-27 14:30:00,479.14,481.25,478.34,478.86,36611.0,474.6346,476.7248,473.8421,474.3572,36611.0
2023-10-27 15:00:00,478.9,479.92,478.63,479.57,38467.0,474.3969,475.4073,474.1294,475.0606,38467.0
2023-10-27 15:30:00,479.45,479.86,478.36,479.66,209815.0,474.9417,475.3478,473.8619,475.1497,209815.0
2023-10-30 09:30:00,483.73,486.4,481.79,485.76,71998.0,479.1814,481.8263,477.2597,481.1923,71998.0
2023-10-30 10:00:00,486.04,487.79,482.72,484.17,78609.0,481.4697,483.2033,478.1809,479.6173,78609.0
2023-10-30 10:30:00,484.5,486.51,484.32,486.14,63495.0,479.9442,481.9353,479.7659,481.5688,63495.0
2023-10-30 11:00:00,486.41,489.69,486.41,487.54,25614.0,481.8362,485.0854,481.8362,482.9556,25614.0
2023-10-30 11:30:00,487.75,489.4,486.75,489.33,21442.0,483.1636,484.7981,482.173,484.7288,21442.0
2023-10-30 12:00:00,489.2,489.2,485.34,485.43,68202.0,484.6,484.6,480.7763,480.8654,68202.0
2023-10-30 12:30:00,485.55,485.6,482.29,483.88,37085.0,480.9843,481.0338,477.755,479.33,37085.0
2023-10-30 13:00:00,483.99,485.19,483.26,485.18,33778.0,479.439,480.6277,478.7159,480.6178,33778.0
2023-10-30 13:30:00,485.21,485.59,483.88,485.14,25838.0,480.6475,481.0239,479.33,480.5782,25838.0
2023-10-30 14:00:00,485.29,485.82,484.48,485.09,27318.0,480.7268,481.2518,479.9244,480.5286,27318.0
2023-10-30 14:30:00,485.18,487.09,485.08,486.64,24868.0,480.6178,482.5098,480.5187,482.0641,24868.0
2023-10-30 15:00:00,486.88,489.34,486.88,488.24,34205.0,482.3018,484.7387,482.3018,483.649,34205.0
2023-10-30 15:30:00,488.21,488.41,487.26,487.52,154876.0,483.6193,483.8174,482.6782,482.9358,154876.0
2023-10-31 09:30:00,489.02,490.74,485.57,486.26,55809.0,484.4217,486.1255,481.0041,481.6876,55809.0
2023-10-31 10:00:00,486.21,491.56,485.44,491.56,27460.0,481.6381,486.9378,480.8754,486.9378,27460.0
2023-10-31 10:30:00,491.76,493.38,490.1,493.0,23989.0,487.1359,488.7407,485.4915,488.3643,23989.0
2023-10-31 11:00:00,492.8,493.93,490.84,492.26,58704.0,488.1661,489.2855,486.2246,487.6312,58704.0
2023-10-31 11:30:00,491.97,493.58,491.57,493.49,27073.0,487.344,488.9388,486.9477,488.8497,27073.0
2023-10-31 12:00:00,493.27,493.69,491.83,492.89,21975.0,488.6317,489.0478,487.2053,488.2553,21975.0
2023-10-31 12:30:00,493.42,495.34,492.67,494.56,16269.0,488.7803,490.6823,488.0374,489.9096,16269.0
2023-10-31 13:00:00,494.39,495.85,494.15,494.92,18330.0,489.7412,491.1875,489.5035,490.2662,18330.0
2023-10-31 13:30:00,494.56,496.6,494.56,496.21,21644.0,489.9096,491.9304,489.9096,491.5441,21644.0
2023-10-31 14:00:00,496.12,496.49,493.45,493.5,20386.0,491.4549,491.8214,488.81,488.8596,20386.0
2023-10-31 14:30:00,493.27,493.99,492.66,493.49,21526.0,488.6317,489.345,488.0275,488.8497,21526.0
2023-10-31 15:00:00,493.35,495.0,493.11,494.63,26226.0,488.711,490.3455,488.4732,489.9789,26226.0
2023-10-31 15:30:00,494.38,495.24,493.87,494.99,76008.0,489.7313,490.5832,489.2261,490.3356,76008.0
2023-11-01 09:30:00,492.69,493.51,488.2,488.29,104464.0,488.0572,488.8695,483.6094,483.6986,104464.0
2023-11-01 10:00:00,488.57,492.94,486.47,491.32,84330.0,483.9759,488.3048,481.8957,486.7001,84330.0
2023-11-01 10:30:00,491.44,492.57,488.45,489.18,55114.0,486.8189,487.9383,483.8571,484.5802,55114.0
2023-11-01 11:00:00,489.16,490.77,486.19,486.19,52653.0,484.5604,486.1552,481.6183,481.6183,52653.0
2023-11-01 11:30:00,486.26,486.74,484.31,485.77,85138.0,481.6876,482.1631,479.756,481.2023,85138.0
2023-11-01 12:00:00,485.5,486.26,484.9,485.74,28450.0,480.9348,481.6876,480.3404,481.1725,28450.0
2023-11-01 12:30:00,485.78,486.79,484.35,484.85,56220.0,481.2122,482.2127,479.7956,480.2909,56220.0
2023-11-01 13:00:00,484.64,486.55,484.31,485.81,31381.0,480.0829,481.9749,479.756,481.2419,31381.0
2023-11-01 13:30:00,485.83,486.59,484.73,484.98,24095.0,481.2617,482.0145,480.172,480.4197,24095.0
2023-11-01 14:00:00,485.44,486.11,483.83,485.62,58091.0,480.8754,481.5391,479.2805,481.0537,58091.0
2023-11-01 14:30:00,485.56,487.52,481.94,485.33,58789.0,480.9942,482.9358,477.4083,480.7664,58789.0
2023-11-01 15:00:00,485.39,489.39,485.13,488.35,142923.0,480.8258,484.7882,480.5683,483.758,142923.0
2023-11-01 15:30:00,488.37,489.85,487.85,489.16,235905.0,483.7778,485.2439,483.2627,484.5604,235905.0
2023-11-02 09:30:00,498.83,504.0,495.0,497.36,80814.0,494.1394,499.2608,490.3455,492.6833,80814.0
2023-11-02 10:00:00,497.36,498.35,493.11,493.87,66788.0,492.6833,493.664,488.4732,489.2261,66788.0
2023-11-02 10:30:00,493.36,497.17,490.35,496.78,58395.0,488.7209,492.4951,485.7392,492.1087,58395.0
2023-11-02 11:00:00,496.77,497.82,495.83,496.64,29129.0,492.0988,493.1389,491.1677,491.97,29129.0
2023-11-02 11:30:00,496.81,497.23,494.88,495.31,20110.0,492.1384,492.5545,490.2266,490.6525,20110.0
2023-11-02 12:00:00,495.36,495.49,493.47,494.02,32642.0,490.7021,490.8309,488.8298,489.3747,32642.0
2023-11-02 12:30:00,494.02,496.29,493.97,496.0,26901.0,489.3747,491.6233,489.3251,491.3361,26901.0
2023-11-02 13:00:00,495.86,497.41,495.51,497.03,17591.0,491.1974,492.7328,490.8507,492.3564,17591.0
2023-11-02 13:30:00,497.17,498.56,496.8,498.49,44271.0,492.4951,493.872,492.1285,493.8026,44271.0
2023-11-02 14:00:00,498.64,499.24,497.66,498.52,31315.0,493.9512,494.5456,492.9804,493.8324,31315.0
2023-11-02 14:30:00,498.57,499.27,497.82,499.27,62328.0,493.8819,494.5753,493.1389,494.5753,62328.0
2023-11-02 15:00:00,499.27,499.44,498.54,499.28,50577.0,494.5753,494.7437,493.8522,494.5852,50577.0
2023-11-02 15:30:00,499.4,500.84,499.26,500.48,156060.0,494.7041,496.1305,494.5654,495.7739,156060.0
2023-11-03 09:30:00,492.88,498.79,489.55,497.45,236572.0,488.2454,494.0998,484.9467,492.7724,236572.0
2023-11-03 10:00:00,498.11,499.43,490.4,491.75,144431.0,493.4262,494.7338,485.7887,487.126,144431.0
2023-11-03 10:30:00,491.78,494.77,491.4,494.44,137220.0,487.1557,490.1176,486.7793,489.7907,137220.0
2023-11-03 11:00:00,494.62,497.96,494.49,495.13,59720.0,489.969,493.2776,489.8403,490.4742,59720.0
2023-11-03 11:30:00,495.45,500.71,495.09,499.23,97684.0,490.7912,496.0018,490.4346,494.5357,97684.0
2023-11-03 12:00:00,499.59,500.94,499.05,499.59,73127.0,494.8923,496.2296,494.3574,494.8923,73127.0
2023-11-03 12:30:00,499.44,501.43,498.82,501.14,103735.0,494.7437,496.715,494.1295,496.4277,103735.0
2023-11-03 13:00:00,501.19,501.45,499.21,499.51,41444.0,496.4773,496.7348,494.5159,494.8131,41444.0
2023-11-03 13:30:00,499.54,500.21,497.84,498.0,45535.0,494.8428,495.5065,493.1588,493.3173,45535.0
2023-11-03 14:00:00,497.82,498.95,496.46,498.7,37174.0,493.1389,494.2583,491.7917,494.0107,37174.0
2023-11-03 14:30:00,498.45,502.45,498.45,502.45,81867.0,493.763,497.7254,493.763,497.7254,81867.0
2023-11-03 15:00:00,502.31,502.96,500.28,500.59,91758.0,497.5867,498.2306,495.5758,495.8829,91758.0
2023-11-03 15:30:00,500.49,500.74,497.53,498.47,170927.0,495.7838,496.0315,492.8517,493.7828,170927.0
2023-11-06 09:30:00,499.83,499.86,494.86,495.1,58486.0,495.13,495.1598,490.2068,490.4445,58486.0
2023-11-06 10:00:00,495.67,497.81,494.58,496.41,35874.0,491.0092,493.129,489.9294,491.7422,35874.0
2023-11-06 10:30:00,496.23,498.29,496.02,496.05,36325.0,491.5639,493.6045,491.3559,491.3856,36325.0
2023-11-06 11:00:00,496.14,497.0,495.86,495.98,31210.0,491.4747,492.3267,491.1974,491.3162,31210.0
2023-11-06 11:30:00,495.92,497.09,494.77,496.84,42155.0,491.2568,492.4158,490.1176,492.1682,42155.0
2023-11-06 12:00:00,496.7,496.91,495.66,495.95,32327.0,492.0295,492.2375,490.9993,491.2865,32327.0
2023-11-06 12:30:00,496.07,496.5,495.22,496.01,32280.0,491.4054,491.8314,490.5634,491.346,32280.0
2023-11-06 13:00:00,495.96,496.23,494.35,494.84,68057.0,491.2964,491.5639,489.7016,490.187,68057.0
2023-11-06 13:30:00,494.86,495.7,494.62,495.67,37704.0,490.2068,491.0389,489.969,491.0092,37704.0
2023-11-06 14:00:00,495.66,496.26,494.8,496.09,26231.0,490.9993,491.5936,490.1473,491.4252,26231.0
2023-11-06 14:30:00,496.1,497.27,495.93,496.88,34527.0,491.4351,492.5941,491.2667,492.2078,34527.0
2023-11-06 15:00:00,496.94,498.03,496.53,497.2,63398.0,492.2672,493.347,491.8611,492.5248,63398.0
2023-11-06 15:30:00,497.26,500.62,496.96,500.62,135896.0,492.5842,495.9126,492.287,495.9126,135896.0
2023-11-07 09:30:00,508.25,514.58,506.97,513.8,92610.0,503.4709,509.7413,502.2029,508.9687,92610.0
2023-11-07 10:00:00,514.02,514.91,511.11,513.37,55667.0,509.1866,510.0682,506.304,508.5427,55667.0
2023-11-07 10:30:00,513.62,517.33,513.3,516.34,49211.0,508.7904,512.4655,508.4734,511.4848,49211.0
2023-11-07 11:00:00,516.38,516.84,514.79,515.49,49143.0,511.5244,511.9801,509.9494,510.6428,49143.0
2023-11-07 11:30:00,515.49,516.69,514.16,514.4,26402.0,510.6428,511.8315,509.3253,509.563,26402.0
2023-11-07 12:00:00,514.33,514.42,512.2,512.37,28344.0,509.4937,509.5829,507.3837,507.5521,28344.0
2023-11-07 12:30:00,512.33,513.48,511.35,512.65,58552.0,507.5125,508.6517,506.5417,507.8295,58552.0
2023-11-07 13:00:00,512.63,515.15,512.28,514.18,35762.0,507.8097,510.306,507.463,509.3451,35762.0
2023-11-07 13:30:00,514.22,515.39,513.81,514.42,24197.0,509.3847,510.5437,508.9786,509.5829,24197.0
2023-11-07 14:00:00,514.37,515.32,514.32,514.6,21537.0,509.5333,510.4744,509.4838,509.7612,21537.0
2023-11-07 14:30:00,514.71,514.91,513.19,513.48,16196.0,509.8701,510.0682,508.3644,508.6517,16196.0
2023-11-07 15:00:00,513.59,514.19,512.78,513.99,41918.0,508.7607,509.355,507.9583,509.1569,41918.0
2023-11-07 15:30:00,514.02,515.24,513.23,514.18,107751.0,509.1866,510.3951,508.404,509.3451,107751.0
2023-11-08 09:30:00,521.21,524.24,515.85,520.32,86876.0,516.309,519.3105,510.9994,515.4274,86876.0
2023-11-08 10:00:00,520.58,521.03,515.8,517.36,60308.0,515.6849,516.1307,510.9499,512.4952,60308.0
2023-11-08 10:30:00,517.44,518.04,515.33,515.59,36323.0,512.5745,513.1688,510.4843,510.7419,36323.0
2023-11-08 11:00:00,515.83,518.49,515.79,518.49,35478.0,510.9796,513.6146,510.94,513.6146,35478.0
2023-11-08 11:30:00,518.28,519.37,517.9,518.13,45514.0,513.4066,514.4863,513.0301,513.258,45514.0
2023-11-08 12:00:00,518.14,519.43,517.09,519.05,29653.0,513.2679,514.5457,512.2277,514.1693,29653.0
2023-11-08 12:30:00,519.11,521.38,518.92,521.04,32026.0,514.2288,516.4774,514.0405,516.1406,32026.0
2023-11-08 13:00:00,520.83,521.83,519.78,520.72,33203.0,515.9326,516.9232,514.8925,515.8236,33203.0
2023-11-08 13:30:00,520.72,521.15,519.81,520.02,38270.0,515.8236,516.2496,514.9222,515.1302,38270.0
2023-11-08 14:00:00,519.94,522.04,519.82,521.76,27990.0,515.0509,517.1312,514.9321,516.8538,27990.0
2023-11-08 14:30:00,521.84,522.03,520.35,520.57,29870.0,516.9331,517.1213,515.4571,515.675,29870.0
2023-11-08 15:00:00,520.79,522.15,520.78,521.57,47009.0,515.893,517.2402,515.883,516.6656,47009.0
2023-11-08 15:30:00,521.56,522.92,520.84,522.56,117784.0,516.6557,518.0029,515.9425,517.6463,117784.0
2023-11-09 09:30:00,518.64,523.86,517.6,523.86,58068.0,513.7632,518.9341,512.733,518.9341,58068.0
2023-11-09 10:00:00,523.99,524.62,519.24,520.96,50543.0,519.0629,519.6869,514.3575,516.0614,50543.0
2023-11-09 10:30:00,520.87,522.38,519.92,522.29,30041.0,515.9722,517.468,515.0311,517.3788,30041.0
2023-11-09 11:00:00,522.63,526.8,522.63,525.37,42400.0,517.7157,521.8464,517.7157,520.4299,42400.0
2023-11-09 11:30:00,525.38,527.27,525.22,525.97,44422.0,520.4398,522.312,520.2813,521.0242,44422.0
2023-11-09 12:00:00,525.97,525.97,521.51,521.68,28666.0,521.0242,521.0242,516.6062,516.7746,28666.0
2023-11-09 12:30:00,521.81,523.45,521.57,522.84,16341.0,516.9034,518.5279,516.6656,517.9237,16341.0
2023-11-09 13:00:00,522.85,523.43,519.7,522.64,29181.0,517.9336,518.5081,514.8132,517.7256,29181.0
2023-11-09 13:30:00,522.62,522.99,520.31,520.86,42963.0,517.7057,518.0723,515.4175,515.9623,42963.0
2023-11-09 14:00:00,520.62,520.68,517.77,518.72,39456.0,515.7246,515.784,512.9014,513.8424,39456.0
2023-11-09 14:30:00,518.97,519.29,516.89,517.07,28730.0,514.0901,514.4071,512.0296,512.2079,28730.0
2023-11-09 15:00:00,516.84,517.26,515.59,515.75,54613.0,511.9801,512.3961,510.7419,510.9003,54613.0
2023-11-09 15:30:00,515.92,516.23,513.97,514.53,115447.0,511.0687,511.3758,509.1371,509.6918,115447.0
2023-11-10 09:30:00,518.75,519.95,517.22,519.33,46054.0,513.8721,515.0609,512.3565,514.4467,46054.0
2023-11-10 10:00:00,519.13,520.23,516.25,516.81,27543.0,514.2486,515.3382,511.3956,511.9504,27543.0
2023-11-10 10:30:00,516.85,518.48,516.51,518.13,14868.0,511.99,513.6047,511.6532,513.258,14868.0
2023-11-10 11:00:00,518.94,523.23,518.93,522.16,14171.0,514.0604,518.31,514.0504,517.2501,14171.0
2023-11-10 11:30:00,522.31,522.74,520.67,521.8,15967.0,517.3987,517.8246,515.7741,516.8935,15967.0
2023-11-10 12:00:00,521.68,523.95,521.67,523.04,18581.0,516.7746,519.0232,516.7647,518.1218,18581.0
2023-11-10 12:30:00,523.56,525.72,523.56,524.74,18932.0,518.6369,520.7766,518.6369,519.8058,18932.0
2023-11-10 13:00:00,524.62,526.87,524.1,526.69,26444.0,519.6869,521.9158,519.1718,521.7375,26444.0
2023-11-10 13:30:00,526.71,528.18,526.63,527.69,15142.0,521.7573,523.2135,521.678,522.7281,15142.0
2023-11-10 14:00:00,527.64,528.6,527.61,528.6,12999.0,522.6785,523.6295,522.6488,523.6295,12999.0
2023-11-10 14:30:00,528.38,529.19,528.1,528.16,16720.0,523.4116,524.214,523.1342,523.1937,16720.0
2023-11-10 15:00:00,528.21,529.06,527.89,528.74,36669.0,523.2432,524.0852,522.9262,523.7682,36669.0
2023-11-10 15:30:00,528.74,530.08,528.39,528.7,95797.0,523.7682,525.0956,523.4215,523.7286,95797.0
2023-11-13 09:30:00,525.63,528.99,523.32,528.02,35789.0,520.6874,524.0158,518.3992,523.055,35789.0
2023-11-13 10:00:00,527.66,530.26,527.48,530.12,47991.0,522.6984,525.2739,522.52,525.1352,47991.0
2023-11-13 10:30:00,530.27,530.49,528.88,529.9,31475.0,525.2838,525.5017,523.9069,524.9173,31475.0
2023-11-13 11:00:00,529.6,531.37,529.6,530.92,16948.0,524.6201,526.3735,524.6201,525.9277,16948.0
2023-11-13 11:30:00,530.96,531.8,530.57,530.92,34368.0,525.9673,526.7994,525.581,525.9277,34368.0
2023-11-13 12:00:00,531.0,531.27,529.39,530.5,31196.0,526.0069,526.2744,524.4121,525.5117,31196.0
2023-11-13 12:30:00,530.25,531.11,529.5,530.63,29658.0,525.264,526.1159,524.5211,525.6404,29658.0
2023-11-13 13:00:00,530.27,531.32,529.54,530.57,13690.0,525.2838,526.3239,524.5607,525.581,13690.0
2023-11-13 13:30:00,530.52,532.93,530.3,532.47,31761.0,525.5315,527.9188,525.3135,527.4631,31761.0
2023-11-13 14:00:00,532.49,534.43,532.07,534.15,22435.0,527.4829,529.4047,527.0669,529.1273,22435.0
2023-11-13 14:30:00,534.0,534.08,533.35,533.55,15988.0,528.9787,529.058,528.3349,528.533,15988.0
2023-11-13 15:00:00,533.41,534.34,533.26,533.52,28815.0,528.3943,529.3155,528.2457,528.5033,28815.0
2023-11-13 15:30:00,533.56,533.63,531.48,532.04,131794.0,528.5429,528.6122,526.4824,527.0372,131794.0
2023-11-14 09:30:00,541.4,556.86,541.4,554.07,209353.0,536.3092,551.6238,536.3092,548.86,209353.0
2023-11-14 10:00:00,554.37,556.2,552.63,555.99,88696.0,549.1572,550.97,547.4336,550.762,88696.0
2023-11-14 10:30:00,555.57,557.99,555.27,555.39,65677.0,550.3459,552.7432,550.0487,550.1676,65677.0
2023-11-14 11:00:00,555.41,555.88,551.08,552.28,45452.0,550.1874,550.653,545.8981,547.0869,45452.0
2023-11-14 11:30:00,551.68,553.89,551.57,552.88,20999.0,546.4925,548.6817,546.3835,547.6812,20999.0
2023-11-14 12:00:00,552.88,553.48,551.39,552.58,34661.0,547.6812,548.2756,546.2052,547.384,34661.0
2023-11-14 12:30:00,552.85,554.72,552.78,554.57,22111.0,547.6515,549.5039,547.5821,549.3553,22111.0
2023-11-14 13:00:00,554.57,555.85,554.37,555.67,20051.0,549.3553,550.6233,549.1572,550.445,20051.0
2023-11-14 13:30:00,555.66,556.27,553.14,553.75,20570.0,550.4351,551.0393,547.9388,548.543,20570.0
2023-11-14 14:00:00,553.5,554.39,551.95,554.28,20071.0,548.2954,549.177,546.76,549.068,20071.0
2023-11-14 14:30:00,554.5,556.56,554.5,556.44,27053.0,549.286,551.3266,549.286,551.2077,27053.0
2023-11-14 15:00:00,556.26,557.34,556.03,556.63,32046.0,551.0294,552.0993,550.8016,551.3959,32046.0
2023-11-14 15:30:00,556.45,556.84,554.97,555.53,154586.0,551.2176,551.604,549.7516,550.3063,154586.0
2023-11-15 09:30:00,558.15,564.02,556.63,562.84,79317.0,552.9017,558.7165,551.3959,557.5476,79317.0
2023-11-15 10:00:00,562.84,564.63,561.28,563.2,55764.0,557.5476,559.3207,556.0022,557.9042,55764.0
2023-11-15 10:30:00,562.94,565.71,562.75,565.39,38132.0,557.6466,560.3906,557.4584,560.0736,38132.0
2023-11-15 11:00:00,565.48,567.03,563.61,563.9,50507.0,560.1627,561.6982,558.3103,558.5976,50507.0
2023-11-15 11:30:00,563.84,563.95,559.25,561.31,43609.0,558.5382,558.6471,553.9913,556.0319,43609.0
2023-11-15 12:00:00,561.26,561.67,560.01,560.59,40282.0,555.9824,556.3886,554.7442,555.3187,40282.0
2023-11-15 12:30:00,560.88,561.73,558.62,558.62,28972.0,555.606,556.448,553.3672,553.3672,28972.0
2023-11-15 13:00:00,558.63,559.01,555.21,557.38,23876.0,553.3771,553.7536,549.9893,552.1389,23876.0
2023-11-15 13:30:00,557.61,559.55,557.11,559.48,18480.0,552.3667,554.2885,551.8714,554.2191,18480.0
2023-11-15 14:00:00,559.66,560.18,557.82,558.77,33620.0,554.3975,554.9126,552.5748,553.5158,33620.0
2023-11-15 14:30:00,558.8,559.36,557.37,557.88,27397.0,553.5455,554.1003,552.129,552.6342,27397.0
2023-11-15 15:00:00,557.75,557.87,556.62,557.16,24751.0,552.5054,552.6243,551.386,551.921,24751.0
2023-11-15 15:30:00,557.25,557.46,554.68,555.73,190318.0,552.0101,552.2181,549.4643,550.5044,190318.0
2023-11-16 09:30:00,557.21,560.48,552.68,558.17,52316.0,551.9705,555.2097,547.4831,552.9215,52316.0
2023-11-16 10:00:00,558.31,559.4,558.0,558.25,37922.0,553.0601,554.1399,552.7531,553.0007,37922.0
2023-11-16 10:30:00,558.25,558.8,555.8,557.02,43998.0,553.0007,553.5455,550.5738,551.7823,43998.0
2023-11-16 11:00:00,557.0,558.3,556.82,557.76,15983.0,551.7625,553.0502,551.5842,552.5153,15983.0
2023-11-16 11:30:00,557.76,558.21,556.94,557.8,22095.0,552.5153,552.9611,551.703,552.5549,22095.0
2023-11-16 12:00:00,557.8,559.56,557.57,559.11,33568.0,552.5549,554.2984,552.3271,553.8526,33568.0
2023-11-16 12:30:00,559.11,559.56,558.02,558.58,17075.0,553.8526,554.2984,552.7729,553.3276,17075.0
2023-11-16 13:00:00,558.53,558.76,556.23,556.58,27958.0,553.2781,553.5059,550.9997,551.3464,27958.0
2023-11-16 13:30:00,556.87,557.12,555.67,556.72,11609.0,551.6337,551.8813,550.445,551.4851,11609.0
2023-11-16 14:00:00,556.91,558.41,556.15,557.92,22695.0,551.6733,553.1592,550.9205,552.6738,22695.0
2023-11-16 14:30:00,557.75,559.11,557.06,557.11,21341.0,552.5054,553.8526,551.8219,551.8714,21341.0
2023-11-16 15:00:00,557.04,557.04,555.63,556.24,22603.0,551.8021,551.8021,550.4054,551.0096,22603.0
2023-11-16 15:30:00,556.0,557.19,555.87,556.98,82285.0,550.7719,551.9507,550.6431,551.7427,82285.0
2023-11-17 09:30:00,556.64,558.27,554.1,557.24,90232.0,551.4059,553.0205,548.8897,552.0002,90232.0
2023-11-17 10:00:00,556.68,558.77,554.75,558.7,26581.0,551.4455,553.5158,549.5336,553.4465,26581.0
2023-11-17 10:30:00,558.72,558.92,556.77,557.28,24796.0,553.4663,553.6644,551.5346,552.0398,24796.0
2023-11-17 11:00:00,556.89,557.12,554.02,554.71,23548.0,551.6535,551.8813,548.8105,549.494,23548.0
2023-11-17 11:30:00,554.68,556.32,554.15,556.14,28966.0,549.4643,551.0889,548.9393,550.9106,28966.0
2023-11-17 12:00:00,556.13,556.6,555.73,555.96,14904.0,550.9006,551.3662,550.5044,550.7322,14904.0
2023-11-17 12:30:00,555.99,557.84,555.98,557.51,17673.0,550.762,552.5946,550.7521,552.2677,17673.0
2023-11-17 13:00:00,557.77,559.98,557.77,559.2,16005.0,552.5252,554.7144,552.5252,553.9418,16005.0
2023-11-17 13:30:00,559.38,560.59,559.14,559.6,17888.0,554.1201,555.3187,553.8823,554.338,17888.0
2023-11-17 14:00:00,559.81,560.84,559.78,560.21,25901.0,554.546,555.5664,554.5163,554.9423,25901.0
2023-11-17 14:30:00,560.21,560.39,559.0,560.0,19941.0,554.9423,555.1206,553.7437,554.7343,19941.0
2023-11-17 15:00:00,560.13,561.19,559.97,561.11,19343.0,554.863,555.9131,554.7045,555.8338,19343.0
2023-11-17 15:30:00,561.11,561.13,559.38,560.16,90775.0,555.8338,555.8536,554.1201,554.8928,90775.0
2023-11-20 09:30:00,563.15,564.91,561.69,561.94,74554.0,557.8546,559.5981,556.4084,556.656,74554.0
2023-11-20 10:00:00,561.93,563.78,559.28,560.11,23931.0,556.6461,558.4787,554.021,554.8432,23931.0
2023-11-20 10:30:00,560.59,561.61,558.84,561.39,17149.0,555.3187,556.3291,553.5852,556.1112,17149.0
2023-11-20 11:00:00,561.58,562.44,560.65,561.19,19278.0,556.2994,557.1513,555.3781,555.9131,19278.0
2023-11-20 11:30:00,561.36,561.71,560.11,561.37,12664.0,556.0815,556.4282,554.8432,556.0914,12664.0
2023-11-20 12:00:00,561.26,562.74,560.76,562.6,17279.0,555.9824,557.4485,555.4871,557.3098,17279.0
2023-11-20 12:30:00,562.57,563.63,562.28,562.74,15799.0,557.2801,558.3301,556.9928,557.4485,15799.0
2023-11-20 13:00:00,562.71,565.59,562.52,564.63,15405.0,557.4188,560.2717,557.2306,559.3207,15405.0
2023-11-20 13:30:00,564.67,564.79,563.67,563.98,15541.0,559.3603,559.4792,558.3697,558.6768,15541.0
2023-11-20 14:00:00,564.02,564.12,562.51,562.92,17876.0,558.7165,558.8155,557.2207,557.6268,17876.0
2023-11-20 14:30:00,562.77,564.4,562.72,564.05,19529.0,557.4782,559.0929,557.4287,558.7462,19529.0
2023-11-20 15:00:00,564.05,565.46,564.04,564.88,18728.0,558.7462,560.1429,558.7363,559.5684,18728.0
2023-11-20 15:30:00,564.93,564.96,563.72,564.54,99926.0,559.6179,559.6476,558.4193,559.2316,99926.0
2023-11-21 09:30:00,560.09,564.42,560.0,561.94,46024.0,554.8234,559.1127,554.7343,556.656,46024.0
2023-11-21 10:00:00,562.36,564.9,562.24,562.87,32829.0,557.0721,559.5882,556.9532,557.5773,32829.0
2023-11-21 10:30:00,562.4,563.03,560.05,560.61,29871.0,557.1117,557.7358,554.7838,555.3385,29871.0
2023-11-21 11:00:00,560.49,561.64,560.0,561.44,20059.0,555.2197,556.3588,554.7343,556.1607,20059.0
2023-11-21 11:30:00,561.24,562.84,560.36,562.63,27708.0,555.9626,557.5476,555.0909,557.3395,27708.0
2023-11-21 12:00:00,562.82,563.43,562.15,563.05,21073.0,557.5277,558.132,556.864,557.7556,21073.0
2023-11-21 12:30:00,563.05,563.27,561.67,561.67,22717.0,557.7556,557.9735,556.3886,556.3886,22717.0
2023-11-21 13:00:00,561.71,561.98,560.48,561.82,21881.0,556.4282,556.6956,555.2097,556.5371,21881.0
2023-11-21 13:30:00,561.65,562.46,561.43,562.24,27770.0,556.3687,557.1711,556.1508,556.9532,27770.0
2023-11-21 14:00:00,562.55,562.89,561.41,561.69,11738.0,557.2603,557.5971,556.131,556.4084,11738.0
2023-11-21 14:30:00,561.68,562.46,561.5,562.3,14998.0,556.3985,557.1711,556.2202,557.0126,14998.0
2023-11-21 15:00:00,562.6,563.14,562.09,563.05,21050.0,557.3098,557.8447,556.8046,557.7556,21050.0
2023-11-21 15:30:00,562.94,562.94,560.59,562.31,109026.0,557.6466,557.6466,555.3187,557.0225,109026.0
2023-11-22 09:30:00,567.07,571.82,565.89,567.69,54748.0,561.7378,566.4431,560.5689,562.3519,54748.0
2023-11-22 10:00:00,567.76,568.27,563.49,566.71,48342.0,562.4213,562.9265,558.1914,561.3812,48342.0
2023-11-22 10:30:00,566.74,567.5,564.91,565.71,25634.0,561.4109,562.1637,559.5981,560.3906,25634.0
2023-11-22 11:00:00,565.55,566.95,565.03,566.71,20694.0,560.2321,561.6189,559.717,561.3812,20694.0
2023-11-22 11:30:00,567.11,567.5,566.76,567.27,16741.0,561.7774,562.1637,561.4307,561.9359,16741.0
2023-11-22 12:00:00,567.25,568.43,567.0,568.04,16367.0,561.9161,563.085,561.6684,562.6987,16367.0
2023-11-22 12:30:00,568.24,568.28,565.67,566.29,9958.0,562.8968,562.9364,560.3509,560.9651,9958.0
2023-11-22 13:00:00,566.27,567.07,565.86,566.74,7882.0,560.9453,561.7378,560.5392,561.4109,7882.0
2023-11-22 13:30:00,566.74,567.05,565.97,566.32,10294.0,561.4109,561.718,560.6481,560.9948,10294.0
2023-11-22 14:00:00,566.26,568.16,566.26,567.59,20733.0,560.9354,562.8175,560.9354,562.2529,20733.0
2023-11-22 14:30:00,567.58,567.58,564.31,565.54,17158.0,562.243,562.243,559.0037,560.2222,17158.0
2023-11-22 15:00:00,565.41,565.69,564.0,564.33,17872.0,560.0934,560.3708,558.6966,559.0235,17872.0
2023-11-22 15:30:00,564.52,565.23,563.74,564.22,64107.0,559.2118,559.9151,558.4391,558.9146,64107.0
2023-11-24 09:30:00,562.49,564.09,560.92,562.22,43515.0,557.2008,558.7858,555.6456,556.9334,43515.0
2023-11-24 10:00:00,562.22,562.71,560.05,561.17,32546.0,556.9334,557.4188,554.7838,555.8933,32546.0
2023-11-24 10:30:00,560.94,563.8,560.91,563.26,36268.0,555.6654,558.4985,555.6357,557.9636,36268.0
2023-11-24 11:00:00,563.36,563.99,562.82,563.12,16330.0,558.0627,558.6867,557.5277,557.8249,16330.0
2023-11-24 11:30:00,563.26,564.27,562.76,564.07,13653.0,557.9636,558.9641,557.4683,558.766,13653.0
2023-11-24 12:00:00,564.25,564.92,563.37,563.66,22658.0,558.9443,559.608,558.0726,558.3598,22658.0
2023-11-24 12:30:00,563.7,564.78,562.82,564.37,59939.0,558.3995,559.4693,557.5277,559.0632,59939.0
2023-11-27 09:30:00,561.91,564.1,559.0,560.24,49355.0,556.6263,558.7957,553.7437,554.972,49355.0
2023-11-27 10:00:00,560.25,562.65,560.25,562.09,40743.0,554.9819,557.3593,554.9819,556.8046,40743.0
2023-11-27 10:30:00,562.25,564.23,562.17,562.99,40463.0,556.9631,558.9245,556.8839,557.6961,40463.0
2023-11-27 11:00:00,562.84,563.89,561.67,561.82,76417.0,557.5476,558.5877,556.3886,556.5371,76417.0
2023-11-27 11:30:00,561.92,564.75,561.75,564.35,30949.0,556.6362,559.4396,556.4678,559.0434,30949.0
2023-11-27 12:00:00,564.34,565.73,564.17,565.13,20623.0,559.0334,560.4104,558.865,559.816,20623.0
2023-11-27 12:30:00,565.23,565.77,564.68,565.43,23885.0,559.9151,560.45,559.3703,560.1132,23885.0
2023-11-27 13:00:00,565.28,566.28,564.88,565.14,40045.0,559.9646,560.9552,559.5684,559.8259,40045.0
2023-11-27 13:30:00,565.04,565.31,564.38,564.63,19137.0,559.7269,559.9943,559.0731,559.3207,19137.0
2023-11-27 14:00:00,564.74,564.74,562.76,563.11,35793.0,559.4297,559.4297,557.4683,557.815,35793.0
2023-11-27 14:30:00,562.97,563.03,560.78,561.97,41180.0,557.6763,557.7358,555.5069,556.6857,41180.0
2023-11-27 15:00:00,562.04,562.57,561.36,562.12,61927.0,556.7551,557.2801,556.0815,556.8343,61927.0
2023-11-27 15:30:00,562.22,562.74,560.25,561.36,127966.0,556.9334,557.4485,554.9819,556.0815,127966.0
2023-11-28 09:30:00,559.6,563.12,557.95,562.13,72282.0,554.338,557.8249,552.7035,556.8442,72282.0
2023-11-28 10:00:00,561.8,564.28,561.79,563.19,46017.0,556.5173,558.974,556.5074,557.8943,46017.0
2023-11-28 10:30:00,563.22,566.7,563.22,563.31,43557.0,557.924,561.3713,557.924,558.0131,43557.0
2023-11-28 11:00:00,563.13,563.69,562.0,563.61,17242.0,557.8348,558.3896,556.7155,558.3103,17242.0
2023-11-28 11:30:00,563.62,564.15,562.86,562.94,21933.0,558.3202,558.8452,557.5674,557.6466,21933.0
2023-11-28 12:00:00,563.07,565.2,562.77,564.58,33080.0,557.7754,559.8854,557.4782,559.2712,33080.0
2023-11-28 12:30:00,564.3,564.57,563.01,564.07,24428.0,558.9938,559.2613,557.716,558.766,24428.0
2023-11-28 13:00:00,563.9,563.99,560.99,562.58,16978.0,558.5976,558.6867,555.7149,557.29,16978.0
2023-11-28 13:30:00,562.26,563.21,561.92,562.52,15246.0,556.973,557.9141,556.6362,557.2306,15246.0
2023-11-28 14:00:00,562.5,564.63,562.36,563.96,30394.0,557.2108,559.3207,557.0721,558.657,30394.0
2023-11-28 14:30:00,564.09,566.38,563.1,566.03,62690.0,558.7858,561.0543,557.8051,560.7076,62690.0
2023-11-28 15:00:00,565.87,566.7,564.33,564.54,58643.0,560.5491,561.3713,559.0235,559.2316,58643.0
2023-11-28 15:30:00,564.46,566.61,564.45,565.54,161171.0,559.1523,561.2821,559.1424,560.2222,161171.0
2023-11-29 09:30:00,582.99,599.0,580.21,581.16,383615.0,577.5081,593.3675,574.7542,575.6953,383615.0
2023-11-29 10:00:00,581.9,585.18,580.65,585.03,90863.0,576.4283,579.6775,575.1901,579.5289,90863.0
2023-11-29 10:30:00,584.92,588.04,580.94,586.18,120190.0,579.4199,582.5106,575.4774,580.6681,120190.0
2023-11-29 11:00:00,586.3,586.8,580.41,581.94,62456.0,580.787,581.2823,574.9523,576.468,62456.0
2023-11-29 11:30:00,581.94,587.44,581.54,587.44,50272.0,576.468,581.9162,576.0717,581.9162,50272.0
2023-11-29 12:00:00,587.37,587.37,584.23,584.84,33976.0,581.8469,581.8469,578.7364,579.3407,33976.0
2023-11-29 12:30:00,584.82,585.49,584.59,584.91,22155.0,579.3209,579.9846,579.093,579.41,22155.0
2023-11-29 13:00:00,584.79,584.91,582.39,583.11,31417.0,579.2912,579.41,576.9137,577.627,31417.0
2023-11-29 13:30:00,583.08,583.08,579.67,579.81,40646.0,577.5972,577.5972,574.2193,574.358,40646.0
2023-11-29 14:00:00,579.83,581.09,579.57,580.41,32064.0,574.3778,575.6259,574.1202,574.9523,32064.0
2023-11-29 14:30:00,580.55,581.97,579.2,581.91,35266.0,575.091,576.4977,573.7537,576.4382,35266.0
2023-11-29 15:00:00,581.94,582.65,579.29,580.08,59923.0,576.468,577.1713,573.8429,574.6254,59923.0
2023-11-29 15:30:00,579.88,579.89,575.9,577.71,206343.0,574.4273,574.4372,570.4847,572.2777,206343.0
2023-11-30 09:30:00,577.39,582.16,571.65,571.65,93077.0,571.9607,576.6859,566.2747,566.2747,93077.0
2023-11-30 10:00:00,571.4,573.48,567.45,572.05,59179.0,566.0271,568.0875,562.1142,566.671,59179.0
2023-11-30 10:30:00,571.25,572.56,565.69,568.54,46575.0,565.8785,567.1762,560.3708,563.194,46575.0
2023-11-30 11:00:00,568.35,570.3,567.13,569.23,40874.0,563.0057,564.9374,561.7972,563.8775,40874.0
2023-11-30 11:30:00,568.92,570.52,568.21,568.49,24081.0,563.5704,565.1553,562.8671,563.1444,24081.0
2023-11-30 12:00:00,568.06,570.56,567.77,570.0,19156.0,562.7185,565.195,562.4312,564.6402,19156.0
2023-11-30 12:30:00,570.67,573.37,569.58,573.32,30720.0,565.3039,567.9785,564.2242,567.929,30720.0
2023-11-30 13:00:00,573.25,573.35,569.91,569.91,57140.0,567.8597,567.9587,564.5511,564.5511,57140.0
2023-11-30 13:30:00,569.82,570.76,568.95,570.09,16767.0,564.4619,565.3931,563.6001,564.7294,16767.0
2023-11-30 14:00:00,570.25,570.71,569.45,569.62,26776.0,564.8879,565.3436,564.0954,564.2638,26776.0
2023-11-30 14:30:00,569.59,570.56,569.3,570.01,26295.0,564.2341,565.195,563.9468,564.6501,26295.0
2023-11-30 15:00:00,569.9,569.9,566.68,567.41,30567.0,564.5412,564.5412,561.3514,562.0746,30567.0
2023-11-30 15:30:00,567.39,572.0,567.23,571.47,208689.0,562.0548,566.6214,561.8963,566.0964,208689.0
2023-12-01 09:30:00,571.4,574.14,566.66,567.18,70245.0,566.0271,568.7413,561.3316,561.8467,70245.0
2023-12-01 10:00:00,567.7,570.98,564.49,565.22,39432.0,562.3619,565.611,559.182,559.9052,39432.0
2023-12-01 10:30:00,564.68,568.13,564.44,568.13,48153.0,559.3703,562.7878,559.1325,562.7878,48153.0
2023-12-01 11:00:00,568.0,571.54,566.44,570.86,40413.0,562.659,566.1657,561.1137,565.4921,40413.0
2023-12-01 11:30:00,570.26,574.35,569.35,573.61,36954.0,564.8978,568.9493,563.9963,568.2163,36954.0
2023-12-01 12:00:00,573.72,574.25,572.14,574.25,22457.0,568.3252,568.8503,566.7601,568.8503,22457.0
2023-12-01 12:30:00,574.26,576.68,574.05,576.11,23956.0,568.8602,571.2574,568.6521,570.6928,23956.0
2023-12-01 13:00:00,576.1,576.1,573.3,573.42,19142.0,570.6829,570.6829,567.9092,568.0281,19142.0
2023-12-01 13:30:00,573.31,573.88,572.36,573.21,23657.0,567.9191,568.4837,566.978,567.82,23657.0
2023-12-01 14:00:00,573.05,574.75,572.72,574.36,24392.0,567.6615,569.3456,567.3347,568.9592,24392.0
2023-12-01 14:30:00,574.46,575.14,573.91,574.89,19355.0,569.0583,569.7319,568.5135,569.4842,19355.0
2023-12-01 15:00:00,574.84,575.28,574.14,575.25,25971.0,569.4347,569.8706,568.7413,569.8409,25971.0
2023-12-01 15:30:00,575.21,575.46,573.35,574.45,85265.0,569.8012,570.0489,567.9587,569.0484,85265.0
2023-12-04 09:30:00,568.62,570.0,565.54,567.5,58781.0,563.2732,564.6402,560.2222,562.1637,58781.0
2023-12-04 10:00:00,567.26,568.23,562.31,562.71,34436.0,561.926,562.8869,557.0225,557.4188,34436.0
2023-12-04 10:30:00,562.55,562.64,560.68,562.13,34440.0,557.2603,557.3494,555.4079,556.8442,34440.0
2023-12-04 11:00:00,562.02,563.73,561.0,563.68,25873.0,556.7353,558.4292,555.7249,558.3797,25873.0
2023-12-04 11:30:00,563.33,565.92,563.05,565.92,24397.0,558.0329,560.5986,557.7556,560.5986,24397.0
2023-12-04 12:00:00,565.95,567.38,564.92,566.96,27023.0,560.6283,562.0449,559.608,561.6288,27023.0
2023-12-04 12:30:00,567.11,568.78,566.96,568.78,19344.0,561.7774,563.4317,561.6288,563.4317,19344.0
2023-12-04 13:00:00,568.79,568.79,567.24,567.24,14235.0,563.4416,563.4416,561.9062,561.9062,14235.0
2023-12-04 13:30:00,567.35,568.19,567.25,568.19,15570.0,562.0151,562.8472,561.9161,562.8472,15570.0
2023-12-04 14:00:00,568.5,569.03,566.7,568.71,21647.0,563.1543,563.6793,561.3713,563.3624,21647.0
2023-12-04 14:30:00,568.78,569.76,568.52,568.94,20636.0,563.4317,564.4025,563.1741,563.5902,20636.0
2023-12-04 15:00:00,568.76,570.01,568.64,569.43,26934.0,563.4119,564.6501,563.293,564.0756,26934.0
2023-12-04 15:30:00,569.56,571.18,568.89,570.68,99123.0,564.2044,565.8091,563.5407,565.3138,99123.0
2023-12-05 09:30:00,565.34,568.99,563.39,567.82,60739.0,560.024,563.6397,558.0924,562.4807,60739.0
2023-12-05 10:00:00,568.02,570.92,566.25,566.58,32060.0,562.6788,565.5516,560.9255,561.2524,32060.0
2023-12-05 10:30:00,566.58,569.21,566.43,569.21,30777.0,561.2524,563.8577,561.1038,563.8577,30777.0
2023-12-05 11:00:00,569.01,569.11,563.78,566.25,36048.0,563.6595,563.7586,558.4787,560.9255,36048.0
2023-12-05 11:30:00,566.25,568.0,565.69,567.13,17863.0,560.9255,562.659,560.3708,561.7972,17863.0
2023-12-05 12:00:00,567.1,569.64,567.1,568.96,14963.0,561.7675,564.2836,561.7675,563.61,14963.0
2023-12-05 12:30:00,568.71,568.94,566.99,568.88,14289.0,563.3624,563.5902,561.6585,563.5308,14289.0
2023-12-05 13:00:00,568.94,570.84,568.2,569.87,11926.0,563.5902,565.4723,562.8572,564.5114,11926.0
2023-12-05 13:30:00,570.13,570.47,569.13,569.75,9963.0,564.769,565.1058,563.7784,564.3926,9963.0
2023-12-05 14:00:00,569.75,570.85,568.85,570.32,14371.0,564.3926,565.4822,563.501,564.9572,14371.0
2023-12-05 14:30:00,570.6,571.22,569.08,571.19,17923.0,565.2346,565.8488,563.7289,565.819,17923.0
2023-12-05 15:00:00,571.12,571.37,570.71,571.04,19223.0,565.7497,565.9973,565.3436,565.6704,19223.0
2023-12-05 15:30:00,571.04,572.27,570.8,572.09,76748.0,565.6704,566.8889,565.4327,566.7106,76748.0
2023-12-06 09:30:00,575.4,576.22,571.78,573.8,49168.0,569.9895,570.8017,566.4035,568.4045,49168.0
2023-12-06 10:00:00,573.46,573.46,568.46,569.42,21491.0,568.0677,568.0677,563.1147,564.0657,21491.0
2023-12-06 10:30:00,569.96,571.18,569.4,571.06,23745.0,564.6006,565.8091,564.0459,565.6903,23745.0
2023-12-06 11:00:00,570.84,571.14,568.39,568.82,25230.0,565.4723,565.7695,563.0454,563.4713,25230.0
2023-12-06 11:30:00,568.58,570.49,566.34,570.47,37688.0,563.2336,565.1256,561.0146,565.1058,37688.0
2023-12-06 12:00:00,570.63,570.63,567.76,567.99,17289.0,565.2643,565.2643,562.4213,562.6491,17289.0
2023-12-06 12:30:00,567.8,569.27,566.75,566.98,16755.0,562.4609,563.9171,561.4208,561.6486,16755.0
2023-12-06 13:00:00,567.05,568.93,565.99,568.93,20817.0,561.718,563.5803,560.6679,563.5803,20817.0
2023-12-06 13:30:00,568.56,568.56,566.94,568.46,10077.0,563.2138,563.2138,561.609,563.1147,10077.0
2023-12-06 14:00:00,568.55,569.7,568.49,569.7,17231.0,563.2039,564.343,563.1444,564.343,17231.0
2023-12-06 14:30:00,569.71,570.58,569.05,569.05,14438.0,564.353,565.2148,563.6992,563.6992,14438.0
2023-12-06 15:00:00,569.25,569.52,567.15,567.33,23479.0,563.8973,564.1647,561.817,561.9953,23479.0
2023-12-06 15:30:00,567.47,568.3,565.7,566.35,76559.0,562.134,562.9562,560.3807,561.0245,76559.0
2023-12-07 09:30:00,570.23,571.49,565.18,567.24,31649.0,564.8681,566.1162,559.8656,561.9062,31649.0
2023-12-07 10:00:00,566.94,569.93,566.73,569.73,13209.0,561.609,564.5709,561.401,564.3728,13209.0
2023-12-07 10:30:00,569.77,570.98,567.95,567.98,17303.0,564.4124,565.611,562.6095,562.6392,17303.0
2023-12-07 11:00:00,568.39,568.91,564.87,566.49,15465.0,563.0454,563.5605,559.5585,561.1632,15465.0
2023-12-07 11:30:00,566.5,569.5,566.48,568.97,21715.0,561.1731,564.1449,561.1533,563.6199,21715.0
2023-12-07 12:00:00,568.97,570.67,568.63,570.58,7110.0,563.6199,565.3039,563.2831,565.2148,7110.0
2023-12-07 12:30:00,570.67,570.85,569.41,570.32,10700.0,565.3039,565.4822,564.0558,564.9572,10700.0
2023-12-07 13:00:00,570.32,571.2,570.27,570.77,17975.0,564.9572,565.8289,564.9077,565.403,17975.0
2023-12-07 13:30:00,570.64,572.01,570.24,571.8,8243.0,565.2742,566.6313,564.878,566.4233,8243.0
2023-12-07 14:00:00,571.83,573.0,571.42,572.52,9837.0,566.453,567.612,566.0469,567.1365,9837.0
2023-12-07 14:30:00,572.65,572.65,570.61,570.75,10800.0,567.2653,567.2653,565.2445,565.3832,10800.0
2023-12-07 15:00:00,570.72,571.62,570.59,571.51,14365.0,565.3535,566.245,565.2247,566.136,14365.0
2023-12-07 15:30:00,571.49,572.26,570.72,571.42,58526.0,566.1162,566.879,565.3535,566.0469,58526.0
2023-12-08 09:30:00,566.16,570.73,564.39,567.9,44134.0,560.8363,565.3634,559.083,562.56,44134.0
2023-12-08 10:00:00,568.13,571.51,568.01,569.91,48447.0,562.7878,566.136,562.6689,564.5511,48447.0
2023-12-08 10:30:00,569.86,571.95,567.79,571.76,32454.0,564.5015,566.5719,562.451,566.3837,32454.0
2023-12-08 11:00:00,571.99,572.21,569.11,569.94,25136.0,566.6115,566.8294,563.7586,564.5808,25136.0
2023-12-08 11:30:00,570.38,570.7,568.9,570.5,14676.0,565.0167,565.3336,563.5506,565.1355,14676.0
2023-12-08 12:00:00,570.62,572.05,569.28,572.05,25418.0,565.2544,566.671,563.927,566.671,25418.0
2023-12-08 12:30:00,572.13,573.15,571.74,572.15,15501.0,566.7502,567.7606,566.3639,566.77,15501.0
2023-12-08 13:00:00,572.31,572.59,571.7,572.45,9320.0,566.9285,567.2059,566.3242,567.0672,9320.0
2023-12-08 13:30:00,571.99,573.04,571.97,572.82,11791.0,566.6115,567.6516,566.5917,567.4337,11791.0
2023-12-08 14:00:00,572.88,573.97,572.81,573.93,10613.0,567.4931,568.5729,567.4238,568.5333,10613.0
2023-12-08 14:30:00,573.93,574.63,573.73,574.26,14632.0,568.5333,569.2267,568.3352,568.8602,14632.0
2023-12-08 15:00:00,574.23,574.6,573.73,574.21,17864.0,568.8305,569.197,568.3352,568.8106,17864.0
2023-12-08 15:30:00,574.2,574.54,573.06,573.77,76786.0,568.8007,569.1375,567.6715,568.3748,76786.0
2023-12-11 09:30:00,577.32,584.78,577.0,584.52,94643.0,571.8914,579.2812,571.5744,579.0237,94643.0
2023-12-11 10:00:00,584.83,586.04,583.43,585.28,48087.0,579.3308,580.5294,577.9439,579.7765,48087.0
2023-12-11 10:30:00,585.33,587.68,583.66,585.9,51640.0,579.8261,582.154,578.1718,580.3907,51640.0
2023-12-11 11:00:00,585.81,586.87,584.73,585.46,37477.0,580.3016,581.3516,579.2317,579.9549,37477.0
2023-12-11 11:30:00,585.62,587.0,584.45,586.97,23379.0,580.1134,581.4804,578.9544,581.4507,23379.0
2023-12-11 12:00:00,586.86,588.99,586.29,588.98,38508.0,581.3417,583.4517,580.7771,583.4418,38508.0
2023-12-11 12:30:00,589.06,589.06,587.64,588.0,31239.0,583.521,583.521,582.1144,582.471,31239.0
2023-12-11 13:00:00,587.81,588.74,587.17,587.77,44730.0,582.2828,583.204,581.6488,582.2431,44730.0
2023-12-11 13:30:00,587.76,588.6,587.2,587.48,33484.0,582.2332,583.0653,581.6785,581.9559,33484.0
2023-12-11 14:00:00,587.53,587.74,586.11,586.64,22756.0,582.0054,582.2134,580.5987,581.1238,22756.0
2023-12-11 14:30:00,586.82,586.82,585.19,585.71,28202.0,581.3021,581.3021,579.6874,580.2025,28202.0
2023-12-11 15:00:00,585.59,587.27,585.37,586.31,32881.0,580.0836,581.7478,579.8657,580.7969,32881.0
2023-12-11 15:30:00,586.4,587.12,586.27,586.76,101317.0,580.886,581.5992,580.7572,581.2426,101317.0
2023-12-12 09:30:00,588.13,588.7,583.53,587.24,66169.0,582.5997,583.1644,578.043,581.7181,66169.0
2023-12-12 10:00:00,587.59,589.08,585.76,587.38,39708.0,582.0648,583.5408,580.252,581.8568,39708.0
2023-12-12 10:30:00,587.23,588.98,586.97,588.8,24126.0,581.7082,583.4418,581.4507,583.2634,24126.0
2023-12-12 11:00:00,589.14,590.51,589.07,589.6,32448.0,583.6003,584.9574,583.5309,584.0559,32448.0
2023-12-12 11:30:00,589.32,591.37,589.32,590.07,33150.0,583.7786,585.8093,583.7786,584.5215,33150.0
2023-12-12 12:00:00,590.07,591.7,589.72,591.0,22678.0,584.5215,586.1362,584.1748,585.4428,22678.0
2023-12-12 12:30:00,591.35,591.84,590.52,590.94,17005.0,585.7895,586.2749,584.9673,585.3833,17005.0
2023-12-12 13:00:00,590.82,591.79,590.56,590.98,19324.0,585.2645,586.2253,585.0069,585.423,19324.0
2023-12-12 13:30:00,591.06,592.24,590.94,591.96,18518.0,585.5022,586.6711,585.3833,586.3937,18518.0
2023-12-12 14:00:00,591.81,592.4,591.58,592.3,17518.0,586.2451,586.8296,586.0173,586.7305,17518.0
2023-12-12 14:30:00,592.38,593.72,592.34,593.59,21382.0,586.8098,588.1372,586.7702,588.0084,21382.0
2023-12-12 15:00:00,593.67,594.6,593.22,594.24,26694.0,588.0877,589.0089,587.6419,588.6523,26694.0
2023-12-12 15:30:00,594.34,594.87,593.71,594.18,109154.0,588.7514,589.2764,588.1273,588.5929,109154.0
2023-12-13 09:30:00,598.05,598.52,593.7,594.86,59547.0,592.4265,592.8921,588.1174,589.2665,59547.0
2023-12-13 10:00:00,594.57,595.85,594.21,595.32,28524.0,588.9792,590.2472,588.6226,589.7221,28524.0
2023-12-13 10:30:00,595.46,597.25,595.19,597.25,18694.0,589.8608,591.634,589.5934,591.634,18694.0
2023-12-13 11:00:00,597.49,598.0,596.67,597.0,17193.0,591.8717,592.3769,591.0594,591.3863,17193.0
2023-12-13 11:30:00,596.82,597.74,596.0,597.39,20362.0,591.208,592.1194,590.3957,591.7727,20362.0
2023-12-13 12:00:00,597.37,597.4,596.17,597.06,23175.0,591.7529,591.7826,590.5641,591.4458,23175.0
2023-12-13 12:30:00,596.8,598.16,596.79,597.07,12149.0,591.1882,592.5354,591.1783,591.4557,12149.0
2023-12-13 13:00:00,596.99,597.07,595.67,596.14,17530.0,591.3764,591.4557,590.0688,590.5344,17530.0
2023-12-13 13:30:00,595.95,598.13,595.88,597.96,17828.0,590.3462,592.5057,590.2769,592.3373,17828.0
2023-12-13 14:00:00,598.16,603.95,598.16,603.44,41853.0,592.5354,598.271,592.5354,597.7658,41853.0
2023-12-13 14:30:00,603.62,607.61,602.72,606.97,51134.0,597.9441,601.8966,597.0526,601.2626,51134.0
2023-12-13 15:00:00,606.97,608.47,604.63,606.75,75119.0,601.2626,602.7485,598.9446,601.0447,75119.0
2023-12-13 15:30:00,606.65,610.43,606.39,610.38,179277.0,600.9456,604.6901,600.688,604.6405,179277.0
2023-12-14 09:30:00,614.69,616.78,611.0,615.78,117277.0,608.91,610.9803,605.2547,609.9898,117277.0
2023-12-14 10:00:00,615.79,617.61,614.07,614.3,69622.0,609.9997,611.8025,608.2958,608.5237,69622.0
2023-12-14 10:30:00,614.04,614.58,607.71,609.97,58227.0,608.2661,608.801,601.9956,604.2344,58227.0
2023-12-14 11:00:00,610.23,610.58,606.5,606.98,45782.0,604.4919,604.8386,600.797,601.2725,45782.0
2023-12-14 11:30:00,606.88,607.58,604.74,605.23,46424.0,601.1734,601.8669,599.0536,599.539,46424.0
2023-12-14 12:00:00,605.26,606.48,604.89,606.02,37230.0,599.5687,600.7772,599.2022,600.3215,37230.0
2023-12-14 12:30:00,605.89,605.94,599.03,599.37,44770.0,600.1927,600.2423,593.3973,593.7341,44770.0
2023-12-14 13:00:00,598.92,599.52,596.95,598.34,41505.0,593.2883,593.8826,591.3368,592.7137,41505.0
2023-12-14 13:30:00,598.22,599.12,595.95,597.74,37213.0,592.5949,593.4864,590.3462,592.1194,37213.0
2023-12-14 14:00:00,597.71,601.31,597.71,600.54,40015.0,592.0897,595.6558,592.0897,594.8931,40015.0
2023-12-14 14:30:00,600.68,602.33,599.65,601.51,41921.0,595.0317,596.6662,594.0114,595.8539,41921.0
2023-12-14 15:00:00,601.51,601.54,598.19,598.38,58046.0,595.8539,595.8837,592.5652,592.7534,58046.0
2023-12-14 15:30:00,598.38,601.68,597.62,601.15,158862.0,592.7534,596.0223,592.0005,595.4973,158862.0
2023-12-15 09:30:00,602.9,606.34,602.1,605.19,487303.0,597.2309,600.6385,596.4384,599.4993,487303.0
2023-12-15 10:00:00,605.35,607.92,604.59,607.92,50220.0,599.6578,602.2037,598.905,602.2037,50220.0
2023-12-15 10:30:00,607.95,609.32,606.92,608.82,21608.0,602.2334,603.5905,601.2131,603.0952,21608.0
2023-12-15 11:00:00,609.24,610.69,607.78,610.4,25481.0,603.5112,604.9476,602.065,604.6603,25481.0
2023-12-15 11:30:00,610.4,611.87,609.92,611.38,34039.0,604.6603,606.1165,604.1849,605.6311,34039.0
2023-12-15 12:00:00,611.35,611.35,609.55,610.52,44833.0,605.6014,605.6014,603.8183,604.7792,44833.0
2023-12-15 12:30:00,610.4,610.41,606.4,606.55,26429.0,604.6603,604.6702,600.698,600.8465,26429.0
2023-12-15 13:00:00,606.91,608.89,606.73,608.73,16976.0,601.2032,603.1645,601.0249,603.006,16976.0
2023-12-15 13:30:00,608.61,608.98,604.84,605.18,20321.0,602.8872,603.2537,599.1526,599.4894,20321.0
2023-12-15 14:00:00,605.12,607.02,604.66,606.38,17262.0,599.43,601.3121,598.9743,600.6781,17262.0
2023-12-15 14:30:00,606.52,608.45,606.41,606.73,23962.0,600.8168,602.7287,600.7079,601.0249,23962.0
2023-12-15 15:00:00,606.47,607.16,605.95,607.07,20235.0,600.7673,601.4508,600.2522,601.3617,20235.0
2023-12-15 15:30:00,607.07,610.98,606.35,608.5,179553.0,601.3617,605.2349,600.6484,602.7782,179553.0
2023-12-18 09:30:00,610.38,615.69,609.74,613.79,86572.0,604.6405,609.9006,604.0065,608.0185,86572.0
2023-12-18 10:00:00,614.25,617.33,613.59,615.65,52959.0,608.4741,611.5252,607.8203,609.861,52959.0
2023-12-18 10:30:00,615.48,616.63,614.19,615.51,32827.0,609.6926,610.8318,608.4147,609.7223,32827.0
2023-12-18 11:00:00,615.21,616.66,614.16,614.98,25950.0,609.4251,610.8615,608.385,609.1973,25950.0
2023-12-18 11:30:00,614.95,615.61,613.34,613.6,22105.0,609.1676,609.8214,607.5727,607.8303,22105.0
2023-12-18 12:00:00,613.47,614.58,612.75,613.6,19333.0,607.7015,608.801,606.9882,607.8303,19333.0
2023-12-18 12:30:00,613.75,615.59,613.66,615.58,22746.0,607.9788,609.8015,607.8897,609.7916,22746.0
2023-12-18 13:00:00,615.46,616.63,615.34,616.01,17722.0,609.6728,610.8318,609.5539,610.2176,17722.0
2023-12-18 13:30:00,615.97,617.23,615.78,617.23,17245.0,610.178,611.4261,609.9898,611.4261,17245.0
2023-12-18 14:00:00,617.33,617.89,617.02,617.63,20431.0,611.5252,612.0799,611.2181,611.8224,20431.0
2023-12-18 14:30:00,617.5,618.92,617.02,618.55,29948.0,611.6936,613.1002,611.2181,612.7337,29948.0
2023-12-18 15:00:00,618.55,618.82,617.9,618.44,30046.0,612.7337,613.0012,612.0898,612.6247,30046.0
2023-12-18 15:30:00,618.62,620.29,618.15,618.46,102432.0,612.803,614.4573,612.3375,612.6446,102432.0
2023-12-19 09:30:00,615.48,620.09,614.71,617.2,82415.0,609.6926,614.2592,608.9298,611.3964,82415.0
2023-12-19 10:00:00,616.68,620.05,614.73,618.2,30919.0,610.8813,614.2196,608.9496,612.387,30919.0
2023-12-19 10:30:00,617.98,620.43,617.0,620.43,17466.0,612.1691,614.596,611.1983,614.596,17466.0
2023-12-19 11:00:00,620.2,621.13,617.97,619.5,19947.0,614.3682,615.2894,612.1592,613.6748,19947.0
2023-12-19 11:30:00,619.21,619.57,618.13,618.39,16721.0,613.3875,613.7441,612.3177,612.5752,16721.0
2023-12-19 12:00:00,618.04,618.63,616.73,616.79,40740.0,612.2285,612.813,610.9308,610.9903,40740.0
2023-12-19 12:30:00,616.77,618.61,616.61,618.61,40487.0,610.9704,612.7931,610.8119,612.7931,40487.0
2023-12-19 13:00:00,618.47,619.5,617.95,619.24,19108.0,612.6545,613.6748,612.1393,613.4172,19108.0
2023-12-19 13:30:00,619.15,619.3,617.99,618.35,11715.0,613.3281,613.4767,612.179,612.5356,11715.0
2023-12-19 14:00:00,618.53,619.12,618.0,618.7,11557.0,612.7139,613.2983,612.1889,612.8823,11557.0
2023-12-19 14:30:00,618.55,619.09,617.74,618.32,11236.0,612.7337,613.2686,611.9313,612.5059,11236.0
2023-12-19 15:00:00,618.32,619.65,617.87,619.47,30247.0,612.5059,613.8234,612.0601,613.6451,30247.0
2023-12-19 15:30:00,619.58,622.21,619.36,621.77,71101.0,613.754,616.3593,613.5361,615.9234,71101.0
2023-12-20 09:30:00,619.02,623.8,619.02,622.95,63385.0,613.1993,617.9343,613.1993,617.0923,63385.0
2023-12-20 10:00:00,622.63,626.95,620.97,626.55,67514.0,616.7753,621.0547,615.131,620.6585,67514.0
2023-12-20 10:30:00,626.57,627.83,626.22,626.68,56866.0,620.6783,621.9264,620.3316,620.7873,56866.0
2023-12-20 11:00:00,626.81,626.96,624.82,625.96,32546.0,620.916,621.0646,618.9447,620.074,32546.0
2023-12-20 11:30:00,625.83,626.15,625.08,625.36,33201.0,619.9453,620.2622,619.2023,619.4797,33201.0
2023-12-20 12:00:00,625.45,625.96,624.68,625.19,41575.0,619.5688,620.074,618.8061,619.3113,41575.0
2023-12-20 12:30:00,625.3,626.37,624.39,625.63,66036.0,619.4202,620.4802,618.5188,619.7471,66036.0
2023-12-20 13:00:00,626.0,626.25,625.01,625.63,35607.0,620.1137,620.3613,619.133,619.7471,35607.0
2023-12-20 13:30:00,625.55,626.26,625.01,625.91,30196.0,619.6679,620.3712,619.133,620.0245,30196.0
2023-12-20 14:00:00,625.91,626.11,624.82,625.1,13292.0,620.0245,620.2226,618.9447,619.2221,13292.0
2023-12-20 14:30:00,625.07,625.11,617.79,619.18,50036.0,619.1924,619.232,611.9809,613.3578,50036.0
2023-12-20 15:00:00,618.99,619.3,615.5,616.13,41044.0,613.1696,613.4767,609.7124,610.3365,41044.0
2023-12-20 15:30:00,616.13,618.87,615.63,615.9,108809.0,610.3365,613.0507,609.8412,610.1086,108809.0
2023-12-21 09:30:00,620.0,622.36,618.73,620.64,36979.0,614.1701,616.5079,612.912,614.8041,36979.0
2023-12-21 10:00:00,620.1,623.62,619.47,620.62,24949.0,614.2691,617.756,613.6451,614.7842,24949.0
2023-12-21 10:30:00,620.63,621.97,619.96,620.77,39339.0,614.7941,616.1215,614.1304,614.9328,39339.0
2023-12-21 11:00:00,620.84,621.9,620.33,620.81,13192.0,615.0022,616.0522,614.497,614.9725,13192.0
2023-12-21 11:30:00,620.95,622.05,620.54,620.64,12991.0,615.1111,616.2008,614.705,614.8041,12991.0
2023-12-21 12:00:00,620.21,620.61,618.99,619.52,13540.0,614.3781,614.7743,613.1696,613.6946,13540.0
2023-12-21 12:30:00,619.52,621.09,619.52,620.54,12944.0,613.6946,615.2498,613.6946,614.705,12944.0
2023-12-21 13:00:00,620.58,622.46,619.84,622.39,14826.0,614.7446,616.6069,614.0116,616.5376,14826.0
2023-12-21 13:30:00,622.62,622.8,621.25,622.19,12357.0,616.7654,616.9437,615.4083,616.3395,12357.0
2023-12-21 14:00:00,621.66,621.93,619.95,620.18,8422.0,615.8145,616.0819,614.1205,614.3484,8422.0
2023-12-21 14:30:00,620.04,620.68,618.18,619.08,15071.0,614.2097,614.8437,612.3672,613.2587,15071.0
2023-12-21 15:00:00,619.0,622.02,618.75,622.0,13689.0,613.1795,616.1711,612.9318,616.1513,13689.0
2023-12-21 15:30:00,622.17,623.56,620.96,620.99,85660.0,616.3197,617.6966,615.121,615.1508,85660.0
2023-12-22 09:30:00,623.05,624.24,619.13,619.98,27711.0,617.1914,618.3702,613.3083,614.1503,27711.0
2023-12-22 10:00:00,620.03,621.17,617.68,621.17,16536.0,614.1998,615.3291,611.8719,615.3291,16536.0
2023-12-22 10:30:00,621.24,621.39,620.0,620.18,12449.0,615.3984,615.547,614.1701,614.3484,12449.0
2023-12-22 11:00:00,620.03,621.32,619.37,621.06,14688.0,614.1998,615.4777,613.546,615.2201,14688.0
2023-12-22 11:30:00,620.91,621.55,619.79,620.56,15063.0,615.0715,615.7055,613.962,614.7248,15063.0
2023-12-22 12:00:00,620.73,620.97,619.19,620.22,17092.0,614.8932,615.131,613.3677,614.388,17092.0
2023-12-22 12:30:00,620.0,621.36,619.96,620.95,13439.0,614.1701,615.5173,614.1304,615.1111,13439.0
2023-12-22 13:00:00,621.14,623.17,620.94,622.76,13505.0,615.2994,617.3103,615.1012,616.9041,13505.0
2023-12-22 13:30:00,623.04,623.78,622.76,623.24,13707.0,617.1815,617.9145,616.9041,617.3796,13707.0
2023-12-22 14:00:00,623.19,623.19,620.24,620.25,19012.0,617.3301,617.3301,614.4078,614.4177,19012.0
2023-12-22 14:30:00,619.99,623.98,619.72,623.83,16390.0,614.1602,618.1126,613.8927,617.9641,16390.0
2023-12-22 15:00:00,624.0,625.15,622.91,624.53,26852.0,618.1325,619.2716,617.0527,618.6575,26852.0
2023-12-22 15:30:00,624.43,624.84,623.6,624.3,56081.0,618.5584,618.9646,617.7362,618.4296,56081.0
2023-12-26 09:30:00,625.17,628.33,625.16,626.35,23660.0,619.2915,622.4217,619.2816,620.4604,23660.0
2023-12-26 10:00:00,626.2,627.26,625.42,625.91,16695.0,620.3118,621.3618,619.5391,620.0245,16695.0
2023-12-26 10:30:00,625.88,626.37,624.07,624.27,13698.0,619.9948,620.4802,618.2018,618.3999,13698.0
2023-12-26 11:00:00,624.15,624.75,622.94,623.57,8851.0,618.281,618.8754,617.0824,617.7065,8851.0
2023-12-26 11:30:00,623.75,625.0,623.67,624.27,15630.0,617.8848,619.1231,617.8056,618.3999,15630.0
2023-12-26 12:00:00,624.08,624.63,623.56,623.79,11638.0,618.2117,618.7565,617.6966,617.9244,11638.0
2023-12-26 12:30:00,623.56,624.13,622.73,623.34,13650.0,617.6966,618.2612,616.8744,617.4787,13650.0
2023-12-26 13:00:00,623.4,624.29,622.73,623.55,13869.0,617.5381,618.4197,616.8744,617.6867,13869.0
2023-12-26 13:30:00,623.51,624.3,623.09,623.73,9649.0,617.6471,618.4296,617.231,617.865,9649.0
2023-12-26 14:00:00,623.72,623.92,623.16,623.62,11788.0,617.8551,618.0532,617.3004,617.756,11788.0
2023-12-26 14:30:00,623.54,624.97,623.54,624.97,10458.0,617.6768,619.0933,617.6768,619.0933,10458.0
2023-12-26 15:00:00,624.99,625.53,624.55,625.37,11063.0,619.1132,619.6481,618.6773,619.4896,11063.0
2023-12-26 15:30:00,625.39,626.28,624.25,624.99,37438.0,619.5094,620.391,618.3801,619.1132,37438.0
2023-12-27 09:30:00,623.99,627.8,622.26,627.35,24851.0,618.1226,621.8967,616.4088,621.451,24851.0
2023-12-27 10:00:00,627.4,627.79,625.65,627.37,14625.0,621.5005,621.8868,619.7669,621.4708,14625.0
2023-12-27 10:30:00,627.01,627.86,625.96,627.39,12986.0,621.1142,621.9562,620.074,621.4906,12986.0
2023-12-27 11:00:00,627.39,628.62,627.07,628.48,12789.0,621.4906,622.709,621.1736,622.5703,12789.0
2023-12-27 11:30:00,628.49,629.45,628.24,629.31,6377.0,622.5802,623.5312,622.3326,623.3925,6377.0
2023-12-27 12:00:00,629.3,629.32,628.48,628.86,6267.0,623.3826,623.4024,622.5703,622.9468,6267.0
2023-12-27 12:30:00,628.89,628.96,627.11,627.14,8878.0,622.9765,623.0458,621.2132,621.2429,8878.0
2023-12-27 13:00:00,627.14,629.8,627.11,628.79,13704.0,621.2429,623.8779,621.2132,622.8774,13704.0
2023-12-27 13:30:00,628.56,629.14,628.35,628.55,5242.0,622.6496,623.2241,622.4416,622.6397,5242.0
2023-12-27 14:00:00,628.19,628.49,627.49,628.49,10484.0,622.2831,622.5802,621.5896,622.5802,10484.0
2023-12-27 14:30:00,628.07,628.54,627.06,627.95,6022.0,622.1642,622.6298,621.1637,622.0453,6022.0
2023-12-27 15:00:00,627.59,628.6,627.56,628.17,8763.0,621.6887,622.6892,621.659,622.2632,8763.0
2023-12-27 15:30:00,628.16,629.32,628.03,629.28,57587.0,622.2533,623.4024,622.1246,623.3628,57587.0
2023-12-28 09:30:00,630.74,631.07,628.56,631.06,32970.0,624.8091,625.136,622.6496,625.1261,32970.0
2023-12-28 10:00:00,630.66,630.66,627.9,628.55,15652.0,624.7298,624.7298,621.9958,622.6397,15652.0
2023-12-28 10:30:00,628.68,629.4,627.88,628.33,10319.0,622.7685,623.4817,621.976,622.4217,10319.0
2023-12-28 11:00:00,627.97,628.6,627.18,627.71,11435.0,622.0651,622.6892,621.2826,621.8076,11435.0
2023-12-28 11:30:00,627.72,629.05,627.71,628.34,9590.0,621.8175,623.135,621.8076,622.4316,9590.0
2023-12-28 12:00:00,628.57,629.65,628.57,629.54,14325.0,622.6595,623.7293,622.6595,623.6204,14325.0
2023-12-28 12:30:00,629.53,630.45,629.53,630.22,7690.0,623.6105,624.5218,623.6105,624.294,7690.0
2023-12-28 13:00:00,630.44,630.45,629.35,630.21,4983.0,624.5119,624.5218,623.4322,624.2841,4983.0
2023-12-28 13:30:00,630.39,631.07,629.23,629.23,9780.0,624.4624,625.136,623.3133,623.3133,9780.0
2023-12-28 14:00:00,629.53,630.4,629.37,630.3,12480.0,623.6105,624.4723,623.452,624.3732,12480.0
2023-12-28 14:30:00,630.29,630.32,629.26,629.83,9056.0,624.3633,624.393,623.343,623.9076,9056.0
2023-12-28 15:00:00,629.84,629.84,628.61,629.28,12040.0,623.9175,623.9175,622.6991,623.3628,12040.0
2023-12-28 15:30:00,629.13,630.18,627.46,628.2,76591.0,623.2142,624.2543,621.5599,622.293,76591.0
2023-12-29 09:30:00,628.02,630.8,625.46,630.14,21913.0,622.1147,624.8685,619.5787,624.2147,21913.0
2023-12-29 10:00:00,630.74,630.83,628.53,629.25,13498.0,624.8091,624.8982,622.6199,623.3331,13498.0
2023-12-29 10:30:00,629.25,629.25,623.85,625.71,11408.0,623.3331,623.3331,617.9839,619.8264,11408.0
2023-12-29 11:00:00,625.9,626.25,622.57,622.57,7796.0,620.0146,620.3613,616.7159,616.7159,7796.0
2023-12-29 11:30:00,622.46,623.95,622.46,623.62,7306.0,616.6069,618.0829,616.6069,617.756,7306.0
2023-12-29 12:00:00,623.66,623.78,622.52,623.06,6364.0,617.7957,617.9145,616.6664,617.2013,6364.0
2023-12-29 12:30:00,622.77,625.0,622.77,625.0,8658.0,616.914,619.1231,616.914,619.1231,8658.0
2023-12-29 13:00:00,625.01,626.09,624.26,624.66,6685.0,619.133,620.2028,618.39,618.7863,6685.0
2023-12-29 13:30:00,624.5,626.1,624.5,625.69,4272.0,618.6278,620.2127,618.6278,619.8066,4272.0
2023-12-29 14:00:00,625.71,625.77,624.85,625.03,5347.0,619.8264,619.8858,618.9745,619.1528,5347.0
2023-12-29 14:30:00,625.11,626.6,625.09,626.39,8460.0,619.232,620.708,619.2122,620.5,8460.0
2023-12-29 15:00:00,626.6,626.71,625.02,626.22,8130.0,620.708,620.817,619.1429,620.3316,8130.0
2023-12-29 15:30:00,626.07,626.58,623.26,625.27,69261.0,620.183,620.6882,617.3994,619.3905,69261.0
2024-01-02 09:30:00,622.15,623.06,607.44,610.23,102317.0,616.2999,617.2013,601.7282,604.4919,102317.0
2024-01-02 10:00:00,610.87,611.55,602.61,602.73,61601.0,605.1259,605.7995,596.9436,597.0625,61601.0
2024-01-02 10:30:00,602.39,603.32,599.63,602.36,56281.0,596.7257,597.6469,593.9916,596.6959,56281.0
2024-01-02 11:00:00,602.67,607.16,601.97,605.83,55879.0,597.003,601.4508,596.3096,600.1333,55879.0
2024-01-02 11:30:00,606.09,606.32,603.49,603.49,24260.0,600.3909,600.6187,597.8153,597.8153,24260.0
2024-01-02 12:00:00,603.5,603.94,602.43,602.59,23377.0,597.8252,598.2611,596.7653,596.9238,23377.0
2024-01-02 12:30:00,602.5,603.77,601.63,601.63,16885.0,596.8346,598.0927,595.9728,595.9728,16885.0
2024-01-02 13:00:00,601.24,602.78,600.87,602.78,19087.0,595.5865,597.112,595.22,597.112,19087.0
2024-01-02 13:30:00,602.73,603.47,601.17,601.36,15684.0,597.0625,597.7955,595.5171,595.7053,15684.0
2024-01-02 14:00:00,601.62,603.51,600.75,603.27,25218.0,595.9629,597.8351,595.1011,597.5974,25218.0
2024-01-02 14:30:00,603.32,603.83,601.99,601.99,17143.0,597.6469,598.1521,596.3294,596.3294,17143.0
2024-01-02 15:00:00,602.12,602.38,600.6,601.96,50173.0,596.4582,596.7158,594.9525,596.2997,50173.0
2024-01-02 15:30:00,601.75,604.26,601.15,603.64,100507.0,596.0917,598.5781,595.4973,597.9639,100507.0
2024-01-03 09:30:00,598.3,598.38,592.37,593.54,68753.0,592.6741,592.7534,586.7999,587.9589,68753.0
2024-01-03 10:00:00,593.34,596.39,591.28,592.42,33019.0,587.7608,590.7821,585.7201,586.8494,33019.0
2024-01-03 10:30:00,592.12,593.94,591.51,593.75,36521.0,586.5522,588.3551,585.948,588.1669,36521.0
2024-01-03 11:00:00,593.46,595.91,593.46,595.91,33230.0,587.8796,590.3066,587.8796,590.3066,33230.0
2024-01-03 11:30:00,595.44,596.18,592.55,592.71,26290.0,589.841,590.5741,586.9782,587.1367,26290.0
2024-01-03 12:00:00,592.38,593.0,591.43,593.0,40197.0,586.8098,587.424,585.8687,587.424,40197.0
2024-01-03 12:30:00,592.92,593.03,591.86,592.58,13945.0,587.3447,587.4537,586.2947,587.0079,13945.0
2024-01-03 13:00:00,592.32,593.21,591.71,591.78,31944.0,586.7503,587.632,586.1461,586.2154,31944.0
2024-01-03 13:30:00,591.9,591.93,590.91,591.6,17031.0,586.3343,586.364,585.3536,586.0371,17031.0
2024-01-03 14:00:00,591.31,593.42,589.73,592.68,30758.0,585.7498,587.84,584.1847,587.107,30758.0
2024-01-03 14:30:00,592.7,593.0,590.88,591.06,16332.0,587.1268,587.424,585.3239,585.5022,16332.0
2024-01-03 15:00:00,591.21,591.25,589.7,589.93,18920.0,585.6508,585.6904,584.155,584.3828,18920.0
2024-01-03 15:30:00,590.01,591.67,589.41,590.89,107236.0,584.4621,586.1065,583.8677,585.3338,107236.0
2024-01-04 09:30:00,590.61,594.51,587.87,591.77,37876.0,585.0564,588.9198,582.3422,586.2055,37876.0
2024-01-04 10:00:00,591.44,593.57,589.71,591.34,33331.0,585.8786,587.9886,584.1649,585.7796,33331.0
2024-01-04 10:30:00,591.57,591.84,590.8,591.24,18802.0,586.0074,586.2749,585.2446,585.6805,18802.0
2024-01-04 11:00:00,591.24,593.0,591.11,591.84,21037.0,585.6805,587.424,585.5517,586.2749,21037.0
2024-01-04 11:30:00,591.87,592.03,589.16,590.37,15982.0,586.3046,586.4631,583.6201,584.8187,15982.0
2024-01-04 12:00:00,590.44,590.44,588.82,590.15,12612.0,584.888,584.888,583.2833,584.6008,12612.0
2024-01-04 12:30:00,589.81,590.51,588.86,589.62,12372.0,584.264,584.9574,583.3229,584.0757,12372.0
2024-01-04 13:00:00,589.81,590.12,589.28,589.63,9578.0,584.264,584.571,583.7389,584.0856,9578.0
2024-01-04 13:30:00,589.71,590.01,588.69,589.12,12889.0,584.1649,584.4621,583.1545,583.5804,12889.0
2024-01-04 14:00:00,589.12,589.8,588.68,588.82,12942.0,583.5804,584.254,583.1446,583.2833,12942.0
2024-01-04 14:30:00,588.7,589.45,588.07,589.13,10832.0,583.1644,583.9073,582.5403,583.5903,10832.0
2024-01-04 15:00:00,589.39,590.21,588.35,588.79,12161.0,583.8479,584.6602,582.8177,583.2535,12161.0
2024-01-04 15:30:00,588.74,589.08,585.81,586.82,68753.0,583.204,583.5408,580.3016,581.3021,68753.0
2024-01-05 09:30:00,586.82,591.31,586.15,586.76,24161.0,581.3021,585.7498,580.6384,581.2426,24161.0
2024-01-05 10:00:00,587.37,591.39,586.49,589.83,29864.0,581.8469,585.8291,580.9752,584.2838,29864.0
2024-01-05 10:30:00,590.1,592.17,590.09,591.27,20100.0,584.5512,586.6018,584.5413,585.7102,20100.0
2024-01-05 11:00:00,591.78,592.12,588.86,588.86,12403.0,586.2154,586.5522,583.3229,583.3229,12403.0
2024-01-05 11:30:00,589.05,591.0,589.05,590.42,23438.0,583.5111,585.4428,583.5111,584.8682,23438.0
2024-01-05 12:00:00,590.52,590.53,588.0,588.64,20096.0,584.9673,584.9772,582.471,583.105,20096.0
2024-01-05 12:30:00,588.63,589.97,588.39,589.7,11939.0,583.095,584.4224,582.8573,584.155,11939.0
2024-01-05 13:00:00,589.52,590.03,588.19,590.0,12123.0,583.9767,584.4819,582.6592,584.4522,12123.0
2024-01-05 13:30:00,590.44,591.03,589.99,590.24,11669.0,584.888,585.4725,584.4423,584.6899,11669.0
2024-01-05 14:00:00,590.4,591.42,590.3,590.9,20696.0,584.8484,585.8588,584.7493,585.3437,20696.0
2024-01-05 14:30:00,590.79,591.36,588.83,588.9,21468.0,585.2347,585.7994,583.2932,583.3625,21468.0
2024-01-05 15:00:00,589.0,589.4,587.76,588.24,19517.0,583.4616,583.8578,582.2332,582.7087,19517.0
2024-01-05 15:30:00,588.13,589.5,587.5,588.96,55734.0,582.5997,583.9569,581.9757,583.4219,55734.0
2024-01-08 09:30:00,593.1,598.31,591.91,597.84,51750.0,587.523,592.684,586.3442,592.2184,51750.0
2024-01-08 10:00:00,598.11,600.55,597.23,599.69,44111.0,592.4859,594.903,591.6142,594.051,44111.0
2024-01-08 10:30:00,599.58,599.67,596.42,596.63,20994.0,593.9421,594.0312,590.8118,591.0198,20994.0
2024-01-08 11:00:00,596.72,597.59,595.23,595.25,27164.0,591.109,591.9708,589.633,589.6528,27164.0
2024-01-08 11:30:00,595.28,596.44,594.49,596.21,37403.0,589.6825,590.8316,588.8999,590.6038,37403.0
2024-01-08 12:00:00,596.47,597.1,595.36,596.0,39516.0,590.8613,591.4854,589.7618,590.3957,39516.0
2024-01-08 12:30:00,596.0,596.8,595.84,596.26,16350.0,590.3957,591.1882,590.2373,590.6533,16350.0
2024-01-08 13:00:00,596.23,596.39,595.44,595.52,9863.0,590.6236,590.7821,589.841,589.9203,9863.0
2024-01-08 13:30:00,595.55,595.89,595.08,595.88,31926.0,589.95,590.2868,589.4844,590.2769,31926.0
2024-01-08 14:00:00,595.75,596.95,595.5,596.11,36852.0,590.1481,591.3368,589.9004,590.5047,36852.0
2024-01-08 14:30:00,596.18,598.04,596.09,597.68,74477.0,590.5741,592.4166,590.4849,592.0599,74477.0
2024-01-08 15:00:00,597.91,599.45,597.54,598.08,74650.0,592.2878,593.8133,591.9213,592.4562,74650.0
2024-01-08 15:30:00,598.06,599.45,597.37,598.53,197377.0,592.4364,593.8133,591.7529,592.902,197377.0
2024-01-09 09:30:00,591.15,596.25,590.14,596.19,53107.0,586.4622,591.5218,585.4602,591.4623,53107.0
2024-01-09 10:00:00,596.22,601.15,595.74,599.3,34144.0,591.492,596.3829,591.0158,594.5476,34144.0
2024-01-09 10:30:00,600.23,600.25,598.49,599.22,19657.0,595.4702,595.4901,593.744,594.4682,19657.0
2024-01-09 11:00:00,599.27,601.04,599.2,600.91,45935.0,594.5178,596.2738,594.4484,596.1448,45935.0
2024-01-09 11:30:00,601.04,603.68,600.35,603.68,27258.0,596.2738,598.8929,595.5893,598.8929,27258.0
2024-01-09 12:00:00,603.68,603.97,602.89,603.9,39239.0,598.8929,599.1806,598.1091,599.1111,39239.0
2024-01-09 12:30:00,603.9,604.29,603.03,603.6,39256.0,599.1111,599.498,598.248,598.8135,39256.0
2024-01-09 13:00:00,604.0,604.73,603.4,604.21,22970.0,599.2103,599.9345,598.6151,599.4187,22970.0
2024-01-09 13:30:00,604.08,606.5,603.17,605.75,28404.0,599.2897,601.6905,598.3869,600.9464,28404.0
2024-01-09 14:00:00,606.04,606.74,604.96,604.96,19495.0,601.2341,601.9286,600.1627,600.1627,19495.0
2024-01-09 14:30:00,605.22,605.62,604.21,604.91,13799.0,600.4206,600.8175,599.4187,600.1131,13799.0
2024-01-09 15:00:00,605.33,606.08,604.3,605.34,47998.0,600.5298,601.2738,599.5079,600.5397,47998.0
2024-01-09 15:30:00,605.43,606.02,603.22,605.32,98982.0,600.629,601.2143,598.4365,600.5199,98982.0
2024-01-10 09:30:00,603.12,609.24,603.02,605.89,78976.0,598.3373,604.4088,598.2381,601.0853,78976.0
2024-01-10 10:00:00,606.05,606.99,603.55,606.26,41119.0,601.2441,602.1766,598.7639,601.4524,41119.0
2024-01-10 10:30:00,606.34,608.44,605.05,608.24,18057.0,601.5318,603.6151,600.252,603.4167,18057.0
2024-01-10 11:00:00,608.11,609.27,606.99,607.99,61238.0,603.2877,604.4385,602.1766,603.1687,61238.0
2024-01-10 11:30:00,607.74,608.41,607.32,607.86,25276.0,602.9207,603.5853,602.504,603.0397,25276.0
2024-01-10 12:00:00,607.8,608.24,607.4,608.24,14550.0,602.9802,603.4167,602.5834,603.4167,14550.0
2024-01-10 12:30:00,607.95,609.17,607.92,609.17,11786.0,603.129,604.3393,603.0992,604.3393,11786.0
2024-01-10 13:00:00,609.03,609.9,608.28,609.05,16413.0,604.2004,605.0635,603.4564,604.2203,16413.0
2024-01-10 13:30:00,609.24,610.12,609.23,609.96,10347.0,604.4088,605.2818,604.3988,605.1231,10347.0
2024-01-10 14:00:00,610.12,612.0,610.11,611.74,24772.0,605.2818,607.1469,605.2719,606.8889,24772.0
2024-01-10 14:30:00,611.6,613.34,611.43,613.34,28924.0,606.7501,608.4763,606.5814,608.4763,28924.0
2024-01-10 15:00:00,613.3,613.36,610.92,611.35,49363.0,608.4366,608.4961,606.0754,606.502,49363.0
2024-01-10 15:30:00,611.31,611.65,607.38,608.7,76129.0,606.4624,606.7997,602.5635,603.873,76129.0
2024-01-11 09:30:00,611.17,615.67,610.44,612.6,32865.0,606.3235,610.7878,605.5993,607.7421,32865.0
2024-01-11 10:00:00,612.6,613.46,606.52,607.73,23562.0,607.7421,608.5953,601.7103,602.9107,23562.0
2024-01-11 10:30:00,608.02,609.12,605.02,605.65,29032.0,603.1984,604.2897,600.2222,600.8472,29032.0
2024-01-11 11:00:00,605.65,605.74,602.11,603.44,19706.0,600.8472,600.9365,597.3353,598.6548,19706.0
2024-01-11 11:30:00,602.93,603.96,600.51,601.36,16218.0,598.1488,599.1706,595.748,596.5913,16218.0
2024-01-11 12:00:00,601.25,602.18,600.7,600.94,21979.0,596.4821,597.4048,595.9365,596.1746,21979.0
2024-01-11 12:30:00,601.25,603.73,600.97,602.78,31124.0,596.4821,598.9425,596.2043,598.0,31124.0
2024-01-11 13:00:00,602.69,604.39,602.03,603.72,31685.0,597.9107,599.5972,597.2559,598.9325,31685.0
2024-01-11 13:30:00,603.75,607.26,602.72,607.25,20173.0,598.9623,602.4445,597.9405,602.4345,20173.0
2024-01-11 14:00:00,607.91,607.98,605.75,606.61,22249.0,603.0893,603.1588,600.9464,601.7996,22249.0
2024-01-11 14:30:00,606.91,606.94,605.76,606.42,22452.0,602.0972,602.127,600.9564,601.6111,22452.0
2024-01-11 15:00:00,606.44,606.94,604.5,606.87,53304.0,601.631,602.127,599.7064,602.0576,53304.0
2024-01-11 15:30:00,606.88,609.05,606.51,608.71,82977.0,602.0675,604.2203,601.7004,603.883,82977.0
2024-01-12 09:30:00,612.0,613.99,607.6,611.03,26543.0,607.1469,609.1211,602.7818,606.1846,26543.0
2024-01-12 10:00:00,611.13,611.6,608.86,610.28,33053.0,606.2838,606.7501,604.0318,605.4405,33053.0
2024-01-12 10:30:00,611.15,612.15,606.96,607.93,34887.0,606.3036,607.2957,602.1468,603.1092,34887.0
2024-01-12 11:00:00,607.94,609.69,607.38,607.73,26134.0,603.1191,604.8552,602.5635,602.9107,26134.0
2024-01-12 11:30:00,607.6,608.24,606.29,606.83,15484.0,602.7818,603.4167,601.4822,602.0179,15484.0
2024-01-12 12:00:00,607.02,608.42,606.08,608.14,16055.0,602.2064,603.5953,601.2738,603.3175,16055.0
2024-01-12 12:30:00,608.14,610.98,607.69,610.98,55512.0,603.3175,606.135,602.8711,606.135,55512.0
2024-01-12 13:00:00,611.28,612.17,611.28,611.97,11117.0,606.4326,607.3155,606.4326,607.1171,11117.0
2024-01-12 13:30:00,612.31,613.04,612.12,612.99,9312.0,607.4544,608.1786,607.2659,608.129,9312.0
2024-01-12 14:00:00,612.93,613.41,612.17,612.99,9565.0,608.0695,608.5457,607.3155,608.129,9565.0
2024-01-12 14:30:00,612.87,613.36,612.02,612.42,14094.0,608.01,608.4961,607.1667,607.5636,14094.0
2024-01-12 15:00:00,612.34,612.89,611.36,612.6,19407.0,607.4842,608.0298,606.512,607.7421,19407.0
2024-01-12 15:30:00,612.24,613.64,611.47,611.69,33552.0,607.385,608.7739,606.6211,606.8393,33552.0
2024-01-16 09:30:00,607.75,612.96,602.36,603.08,57783.0,602.9306,608.0993,597.5833,598.2976,57783.0
2024-01-16 10:00:00,603.09,607.31,601.22,606.65,49227.0,598.3075,602.4941,596.4524,601.8393,49227.0
2024-01-16 10:30:00,606.75,608.25,605.35,606.23,52542.0,601.9385,603.4266,600.5496,601.4226,52542.0
2024-01-16 11:00:00,606.53,608.53,604.36,607.32,29883.0,601.7203,603.7044,599.5675,602.504,29883.0
2024-01-16 11:30:00,607.69,608.37,605.54,606.0,12132.0,602.8711,603.5457,600.7381,601.1945,12132.0
2024-01-16 12:00:00,606.2,606.23,604.45,604.83,12418.0,601.3929,601.4226,599.6568,600.0337,12418.0
2024-01-16 12:30:00,604.71,604.97,602.79,602.88,10697.0,599.9147,600.1726,598.0099,598.0992,10697.0
2024-01-16 13:00:00,602.56,604.78,602.56,604.46,12611.0,597.7817,599.9841,597.7817,599.6667,12611.0
2024-01-16 13:30:00,605.09,605.74,603.26,603.7,12575.0,600.2917,600.9365,598.4762,598.9127,12575.0
2024-01-16 14:00:00,603.74,603.74,601.32,602.47,18772.0,598.9524,598.9524,596.5516,597.6925,18772.0
2024-01-16 14:30:00,602.32,603.86,602.08,603.26,9602.0,597.5436,599.0714,597.3055,598.4762,9602.0
2024-01-16 15:00:00,603.5,604.1,602.66,603.35,18873.0,598.7143,599.3095,597.8809,598.5655,18873.0
2024-01-16 15:30:00,603.4,604.08,602.3,603.88,63936.0,598.6151,599.2897,597.5238,599.0913,63936.0
2024-01-17 09:30:00,600.56,601.84,593.28,594.09,45861.0,595.7976,597.0674,588.5753,589.3789,45861.0
2024-01-17 10:00:00,593.35,596.56,593.35,595.6,66723.0,588.6448,591.8293,588.6448,590.8769,66723.0
2024-01-17 10:30:00,595.39,597.84,594.99,597.59,52877.0,590.6686,593.0992,590.2718,592.8512,52877.0
2024-01-17 11:00:00,597.77,600.94,597.77,600.5,29581.0,593.0297,596.1746,593.0297,595.7381,29581.0
2024-01-17 11:30:00,600.8,601.78,599.16,599.33,21036.0,596.0357,597.0079,594.4087,594.5774,21036.0
2024-01-17 12:00:00,599.24,599.24,596.68,597.13,36481.0,594.4881,594.4881,591.9484,592.3948,36481.0
2024-01-17 12:30:00,596.93,598.2,596.29,598.04,18631.0,592.1964,593.4563,591.5615,593.2976,18631.0
2024-01-17 13:00:00,598.21,598.33,595.66,595.99,18086.0,593.4662,593.5853,590.9365,591.2638,18086.0
2024-01-17 13:30:00,595.82,596.69,595.06,596.36,21365.0,591.0952,591.9583,590.3412,591.6309,21365.0
2024-01-17 14:00:00,596.33,596.95,595.67,596.71,32256.0,591.6011,592.2162,590.9464,591.9781,32256.0
2024-01-17 14:30:00,596.84,598.01,596.46,597.65,32943.0,592.1071,593.2678,591.7301,592.9107,32943.0
2024-01-17 15:00:00,597.85,597.87,596.27,596.6,34970.0,593.1091,593.1289,591.5416,591.869,34970.0
2024-01-17 15:30:00,596.46,600.58,596.46,599.83,227953.0,591.7301,595.8174,591.7301,595.0734,227953.0
2024-01-18 09:30:00,603.4,608.12,603.01,606.62,48423.0,598.6151,603.2976,598.2282,601.8095,48423.0
2024-01-18 10:00:00,606.44,607.32,601.8,605.06,24556.0,601.631,602.504,597.0278,600.2619,24556.0
2024-01-18 10:30:00,605.24,606.73,604.12,604.83,27451.0,600.4405,601.9187,599.3294,600.0337,27451.0
2024-01-18 11:00:00,604.76,607.1,603.77,607.1,21348.0,599.9643,602.2857,598.9821,602.2857,21348.0
2024-01-18 11:30:00,607.33,608.33,606.71,606.88,15126.0,602.5139,603.506,601.8988,602.0675,15126.0
2024-01-18 12:00:00,607.1,607.29,604.09,606.35,18800.0,602.2857,602.4742,599.2996,601.5417,18800.0
2024-01-18 12:30:00,606.4,607.79,605.82,606.73,21923.0,601.5913,602.9703,601.0159,601.9187,21923.0
2024-01-18 13:00:00,606.8,606.8,605.11,605.69,15867.0,601.9881,601.9881,600.3115,600.8869,15867.0
2024-01-18 13:30:00,605.51,608.7,605.5,608.7,13042.0,600.7083,603.873,600.6984,603.873,13042.0
2024-01-18 14:00:00,608.42,611.59,608.34,611.59,19406.0,603.5953,606.7401,603.5159,606.7401,19406.0
2024-01-18 14:30:00,611.71,612.12,610.3,611.24,24118.0,606.8592,607.2659,605.4604,606.3929,24118.0
2024-01-18 15:00:00,611.22,611.66,610.6,611.17,18116.0,606.3731,606.8096,605.758,606.3235,18116.0
2024-01-18 15:30:00,611.23,611.61,610.53,611.47,73350.0,606.383,606.76,605.6885,606.6211,73350.0
2024-01-19 09:30:00,614.88,616.08,610.97,614.08,124020.0,610.004,611.1945,606.125,609.2104,124020.0
2024-01-19 10:00:00,614.08,614.34,611.95,613.61,22068.0,609.2104,609.4683,607.0973,608.7441,22068.0
2024-01-19 10:30:00,613.23,613.36,611.36,611.81,30533.0,608.3671,608.4961,606.512,606.9584,30533.0
2024-01-19 11:00:00,611.81,614.95,611.8,614.74,17606.0,606.9584,610.0735,606.9485,609.8652,17606.0
2024-01-19 11:30:00,614.48,615.58,613.64,615.52,18776.0,609.6072,610.6985,608.7739,610.639,18776.0
2024-01-19 12:00:00,615.32,615.73,614.0,615.37,15120.0,610.4406,610.8473,609.131,610.4902,15120.0
2024-01-19 12:30:00,615.4,617.63,615.04,617.42,19899.0,610.5199,612.7322,610.1628,612.5239,19899.0
2024-01-19 13:00:00,617.45,619.08,617.02,618.73,13936.0,612.5537,614.1707,612.1271,613.8235,13936.0
2024-01-19 13:30:00,618.98,620.78,618.82,620.56,16095.0,614.0715,615.8573,613.9128,615.639,16095.0
2024-01-19 14:00:00,620.88,624.15,620.79,622.28,31422.0,615.9565,619.2005,615.8672,617.3454,31422.0
2024-01-19 14:30:00,622.31,622.72,621.02,621.56,21355.0,617.3751,617.7819,616.0954,616.6311,21355.0
2024-01-19 15:00:00,621.1,622.9,620.75,622.42,22105.0,616.1747,617.9604,615.8275,617.4843,22105.0
2024-01-19 15:30:00,622.42,623.02,621.58,622.27,77897.0,617.4843,618.0795,616.6509,617.3354,77897.0
2024-01-22 09:30:00,626.55,632.44,626.0,631.41,38338.0,621.5815,627.4248,621.0359,626.403,38338.0
2024-01-22 10:00:00,631.2,631.79,628.58,628.62,20686.0,626.1946,626.7799,623.5954,623.6351,20686.0
2024-01-22 10:30:00,628.74,629.92,627.58,628.9,22607.0,623.7541,624.9248,622.6033,623.9129,22607.0
2024-01-22 11:00:00,628.8,631.48,628.79,631.13,18067.0,623.8137,626.4724,623.8037,626.1252,18067.0
2024-01-22 11:30:00,631.02,631.94,630.7,631.92,11000.0,626.0161,626.9288,625.6986,626.9089,11000.0
2024-01-22 12:00:00,631.74,631.94,630.02,630.9,18374.0,626.7303,626.9288,625.024,625.897,18374.0
2024-01-22 12:30:00,631.17,631.17,629.39,629.88,15803.0,626.1649,626.1649,624.399,624.8851,15803.0
2024-01-22 13:00:00,629.65,630.0,628.08,628.33,27835.0,624.6569,625.0041,623.0994,623.3474,27835.0
2024-01-22 13:30:00,628.15,629.36,627.77,629.05,18610.0,623.1688,624.3692,622.7918,624.0617,18610.0
2024-01-22 14:00:00,629.33,630.19,628.77,629.41,19234.0,624.3395,625.1926,623.7839,624.4188,19234.0
2024-01-22 14:30:00,629.14,629.75,628.39,628.61,20218.0,624.151,624.7561,623.4069,623.6252,20218.0
2024-01-22 15:00:00,628.67,630.46,628.05,630.46,12922.0,623.6847,625.4605,623.0696,625.4605,12922.0
2024-01-22 15:30:00,630.29,630.92,629.5,630.87,93373.0,625.2918,625.9168,624.5081,625.8672,93373.0
2024-01-23 09:30:00,630.59,631.0,624.14,628.0,43046.0,625.5895,625.9962,619.1906,623.02,43046.0
2024-01-23 10:00:00,627.89,630.8,627.89,629.85,18011.0,622.9109,625.7978,622.9109,624.8553,18011.0
2024-01-23 10:30:00,630.16,632.57,629.53,631.8,24966.0,625.1629,627.5538,624.5379,626.7899,24966.0
2024-01-23 11:00:00,632.21,632.65,631.28,632.01,17420.0,627.1966,627.6331,626.274,626.9982,17420.0
2024-01-23 11:30:00,631.74,632.29,631.1,632.29,10970.0,626.7303,627.276,626.0954,627.276,10970.0
2024-01-23 12:00:00,631.92,631.92,630.99,631.36,6911.0,626.9089,626.9089,625.9863,626.3534,6911.0
2024-01-23 12:30:00,631.56,632.48,631.11,632.48,10333.0,626.5518,627.4645,626.1053,627.4645,10333.0
2024-01-23 13:00:00,632.15,632.63,631.91,632.28,14649.0,627.1371,627.6133,626.899,627.2661,14649.0
2024-01-23 13:30:00,632.25,633.0,631.39,632.73,22209.0,627.2363,627.9804,626.3831,627.7125,22209.0
2024-01-23 14:00:00,632.55,632.91,631.89,632.44,11830.0,627.5339,627.8911,626.8792,627.4248,11830.0
2024-01-23 14:30:00,632.34,632.81,631.29,632.78,19391.0,627.3256,627.7919,626.2839,627.7621,19391.0
2024-01-23 15:00:00,632.63,634.34,632.53,633.49,22500.0,627.6133,629.3097,627.5141,628.4665,22500.0
2024-01-23 15:30:00,633.44,636.69,633.07,636.08,93821.0,628.4169,631.6411,628.0498,631.0359,93821.0
2024-01-24 09:30:00,641.75,644.07,640.0,642.42,37016.0,636.661,638.9626,634.9248,637.3257,37016.0
2024-01-24 10:00:00,642.3,644.73,640.84,642.24,26702.0,637.2066,639.6173,635.7582,637.1471,26702.0
2024-01-24 10:30:00,641.92,642.81,639.39,640.18,18714.0,636.8296,637.7126,634.3197,635.1034,18714.0
2024-01-24 11:00:00,640.48,640.48,637.54,638.59,10575.0,635.401,635.401,632.4844,633.526,10575.0
2024-01-24 11:30:00,638.81,640.71,638.23,640.51,9017.0,633.7443,635.6292,633.1689,635.4308,9017.0
2024-01-24 12:00:00,640.55,642.0,640.33,641.11,15284.0,635.4705,636.909,635.2522,636.026,15284.0
2024-01-24 12:30:00,641.22,642.18,641.08,641.79,22136.0,636.1352,637.0876,635.9963,636.7006,22136.0
2024-01-24 13:00:00,641.86,642.08,639.36,639.81,18777.0,636.7701,636.9883,634.2899,634.7363,18777.0
2024-01-24 13:30:00,640.43,640.6,638.53,639.49,20634.0,635.3514,635.5201,633.4665,634.4189,20634.0
2024-01-24 14:00:00,639.31,639.38,635.37,636.0,21592.0,634.2403,634.3098,630.3316,630.9566,21592.0
2024-01-24 14:30:00,635.92,638.25,635.33,637.85,31031.0,630.8772,633.1887,630.2919,632.7919,31031.0
2024-01-24 15:00:00,637.61,637.75,634.96,636.11,33299.0,632.5538,632.6927,629.9248,631.0657,33299.0
2024-01-24 15:30:00,636.2,637.33,634.8,636.4,76894.0,631.155,632.276,629.7661,631.3534,76894.0
2024-01-25 09:30:00,647.64,649.47,640.05,641.11,70026.0,642.5043,644.3197,634.9744,636.026,70026.0
2024-01-25 10:00:00,640.66,641.99,637.07,641.7,23775.0,635.5796,636.8991,632.0181,636.6114,23775.0
2024-01-25 10:30:00,641.98,644.4,640.96,644.39,25424.0,636.8891,639.29,635.8772,639.28,25424.0
2024-01-25 11:00:00,644.14,644.14,642.22,642.96,29862.0,639.032,639.032,637.1272,637.8614,29862.0
2024-01-25 11:30:00,643.07,644.32,641.47,642.18,15329.0,637.9705,639.2106,636.3832,637.0876,15329.0
2024-01-25 12:00:00,642.19,642.54,640.38,642.22,20737.0,637.0975,637.4447,635.3018,637.1272,20737.0
2024-01-25 12:30:00,642.55,642.6,639.44,640.35,18178.0,637.4546,637.5042,634.3693,635.2721,18178.0
2024-01-25 13:00:00,640.33,642.16,640.08,640.64,10775.0,635.2522,637.0677,635.0042,635.5598,10775.0
2024-01-25 13:30:00,640.54,640.62,638.55,638.55,10481.0,635.4606,635.5399,633.4863,633.4863,10481.0
2024-01-25 14:00:00,638.36,638.56,637.19,637.8,20244.0,633.2978,633.4963,632.1371,632.7423,20244.0
2024-01-25 14:30:00,638.0,639.98,637.48,639.93,10286.0,632.9407,634.905,632.4248,634.8554,10286.0
2024-01-25 15:00:00,639.72,640.16,638.88,639.72,13814.0,634.6471,635.0836,633.8137,634.6471,13814.0
2024-01-25 15:30:00,639.57,641.95,639.53,641.49,59465.0,634.4983,636.8594,634.4586,636.403,59465.0
2024-01-26 09:30:00,642.8,644.19,639.7,642.3,29086.0,637.7026,639.0816,634.6272,637.2066,29086.0
2024-01-26 10:00:00,642.21,642.76,640.43,642.76,23222.0,637.1173,637.663,635.3514,637.663,23222.0
2024-01-26 10:30:00,642.96,645.62,642.88,645.18,12970.0,637.8614,640.5003,637.782,640.0638,12970.0
2024-01-26 11:00:00,645.59,646.01,644.18,645.73,10684.0,640.4705,640.8872,639.0717,640.6094,10684.0
2024-01-26 11:30:00,645.77,645.9,643.38,645.04,13949.0,640.6491,640.7781,638.278,639.9249,13949.0
2024-01-26 12:00:00,645.02,646.2,644.28,644.41,8244.0,639.905,641.0757,639.1709,639.2999,8244.0
2024-01-26 12:30:00,644.21,644.21,640.56,641.79,12258.0,639.1015,639.1015,635.4804,636.7006,12258.0
2024-01-26 13:00:00,641.79,642.89,641.4,642.62,14062.0,636.7006,637.7919,636.3137,637.5241,14062.0
2024-01-26 13:30:00,642.54,642.95,640.89,641.05,15681.0,637.4447,637.8514,635.8078,635.9665,15681.0
2024-01-26 14:00:00,641.32,641.8,641.17,641.21,7224.0,636.2344,636.7106,636.0856,636.1252,7224.0
2024-01-26 14:30:00,641.01,642.83,640.86,642.75,16903.0,635.9268,637.7324,635.778,637.653,16903.0
2024-01-26 15:00:00,642.68,643.08,641.32,641.33,7970.0,637.5836,637.9804,636.2344,636.2443,7970.0
2024-01-26 15:30:00,641.69,642.48,640.74,641.49,75423.0,636.6014,637.3852,635.659,636.403,75423.0
2024-01-29 09:30:00,643.0,647.23,642.08,646.31,32495.0,637.9011,642.0975,636.9883,641.1848,32495.0
2024-01-29 10:00:00,645.94,646.5,643.55,646.16,12223.0,640.8177,641.3733,638.4467,641.036,12223.0
2024-01-29 10:30:00,646.54,647.23,645.07,645.54,16217.0,641.413,642.0975,639.9546,640.4209,16217.0
2024-01-29 11:00:00,645.51,645.51,643.97,645.07,8637.0,640.3911,640.3911,638.8634,639.9546,8637.0
2024-01-29 11:30:00,645.3,646.72,645.09,646.57,6432.0,640.1828,641.5916,639.9745,641.4427,6432.0
2024-01-29 12:00:00,646.92,647.61,645.99,647.39,14602.0,641.79,642.4745,640.8673,642.2562,14602.0
2024-01-29 12:30:00,647.57,648.28,646.59,647.4,11994.0,642.4348,643.1392,641.4626,642.2662,11994.0
2024-01-29 13:00:00,647.0,647.24,645.72,645.93,12021.0,641.8693,642.1074,640.5995,640.8078,12021.0
2024-01-29 13:30:00,646.09,646.22,645.12,645.95,13834.0,640.9665,641.0955,640.0042,640.8277,13834.0
2024-01-29 14:00:00,645.84,649.33,645.74,649.21,15412.0,640.7185,644.1809,640.6193,644.0618,15412.0
2024-01-29 14:30:00,649.15,649.66,648.91,649.36,16617.0,644.0023,644.5082,643.7642,644.2106,16617.0
2024-01-29 15:00:00,649.45,654.02,649.45,653.69,45014.0,644.2999,648.8337,644.2999,648.5063,45014.0
2024-01-29 15:30:00,653.89,654.0,652.1,652.87,62208.0,648.7047,648.8138,646.9289,647.6928,62208.0
2024-01-30 09:30:00,647.89,652.14,647.77,650.95,42651.0,642.7523,646.9686,642.6332,645.788,42651.0
2024-01-30 10:00:00,651.16,651.17,647.3,649.28,104445.0,645.9963,646.0063,642.167,644.1313,104445.0
2024-01-30 10:30:00,649.35,652.06,649.35,651.02,12970.0,644.2007,646.8892,644.2007,645.8575,12970.0
2024-01-30 11:00:00,651.14,651.63,650.72,650.81,10099.0,645.9765,646.4626,645.5598,645.6491,10099.0
2024-01-30 11:30:00,651.41,651.61,650.57,651.18,11508.0,646.2444,646.4428,645.411,646.0162,11508.0
2024-01-30 12:00:00,651.02,651.81,648.93,648.95,14891.0,645.8575,646.6412,643.784,643.8039,14891.0
2024-01-30 12:30:00,648.87,649.45,648.46,648.73,12315.0,643.7245,644.2999,643.3178,643.5856,12315.0
2024-01-30 13:00:00,648.92,649.41,647.99,649.25,13892.0,643.7741,644.2602,642.8515,644.1015,13892.0
2024-01-30 13:30:00,649.33,649.6,647.67,647.68,16658.0,644.1809,644.4487,642.534,642.5439,16658.0
2024-01-30 14:00:00,647.87,649.71,647.29,649.08,40977.0,642.7324,644.5578,642.157,643.9328,40977.0
2024-01-30 14:30:00,648.82,649.48,647.8,648.15,27332.0,643.6749,644.3297,642.663,643.0102,27332.0
2024-01-30 15:00:00,648.1,648.47,647.39,647.52,39289.0,642.9606,643.3277,642.2562,642.3852,39289.0
2024-01-30 15:30:00,647.44,648.29,646.13,647.73,141605.0,642.3058,643.1491,641.0062,642.5935,141605.0
2024-01-31 09:30:00,641.83,642.53,633.69,635.14,62322.0,636.7403,637.4348,628.6649,630.1034,62322.0
2024-01-31 10:00:00,635.13,635.88,630.77,631.21,31319.0,630.0935,630.8375,625.768,626.2045,31319.0
2024-01-31 10:30:00,631.24,631.67,626.2,627.88,38929.0,626.2343,626.6609,621.2343,622.901,38929.0
2024-01-31 11:00:00,628.18,632.54,628.17,631.93,19825.0,623.1986,627.524,623.1887,626.9188,19825.0
2024-01-31 11:30:00,631.75,632.55,630.68,631.63,12897.0,626.7403,627.5339,625.6787,626.6212,12897.0
2024-01-31 12:00:00,631.72,634.1,631.72,634.04,8604.0,626.7105,629.0716,626.7105,629.0121,8604.0
2024-01-31 12:30:00,633.84,634.27,631.74,632.89,15070.0,628.8137,629.2403,626.7303,627.8712,15070.0
2024-01-31 13:00:00,632.56,634.05,632.52,632.6,12961.0,627.5438,629.022,627.5042,627.5835,12961.0
2024-01-31 13:30:00,632.6,633.23,631.87,632.6,13409.0,627.5835,628.2085,626.8593,627.5835,13409.0
2024-01-31 14:00:00,632.76,635.35,630.97,633.83,31972.0,627.7423,630.3117,625.9665,628.8038,31972.0
2024-01-31 14:30:00,633.82,640.57,633.48,636.85,31799.0,628.7938,635.4903,628.4565,631.7998,31799.0
2024-01-31 15:00:00,636.61,637.03,630.83,632.23,32073.0,631.5617,631.9784,625.8276,627.2165,32073.0
2024-01-31 15:30:00,631.84,632.71,629.13,631.16,90729.0,626.8296,627.6927,624.141,626.1549,90729.0
2024-02-01 09:30:00,631.52,633.72,623.57,630.61,91263.0,626.5121,628.6946,618.6251,625.6093,91263.0
2024-02-01 10:00:00,630.47,633.49,629.2,633.49,42254.0,625.4704,628.4665,624.2105,628.4665,42254.0
2024-02-01 10:30:00,632.92,633.74,624.44,624.68,36590.0,627.901,628.7145,619.4882,619.7263,36590.0
2024-02-01 11:00:00,624.58,625.95,623.19,625.61,20689.0,619.6271,620.9863,618.2481,620.649,20689.0
2024-02-01 11:30:00,626.07,627.74,625.79,627.74,11960.0,621.1053,622.7621,620.8275,622.7621,11960.0
2024-02-01 12:00:00,627.98,629.51,626.93,626.97,25530.0,623.0002,624.518,621.9585,621.9982,25530.0
2024-02-01 12:30:00,626.84,631.18,626.2,629.99,22351.0,621.8692,626.1748,621.2343,624.9942,22351.0
2024-02-01 13:00:00,630.69,631.48,627.31,631.18,17412.0,625.6887,626.4724,622.3355,626.1748,17412.0
2024-02-01 13:30:00,631.62,632.27,630.14,631.02,21470.0,626.6113,627.2561,625.143,626.0161,21470.0
2024-02-01 14:00:00,631.42,633.05,631.19,632.55,9108.0,626.4129,628.03,626.1847,627.5339,9108.0
2024-02-01 14:30:00,632.33,633.58,631.88,633.51,12813.0,627.3157,628.5558,626.8692,628.4863,12813.0
2024-02-01 15:00:00,634.0,634.85,632.79,634.31,18266.0,628.9724,629.8157,627.772,629.28,18266.0
2024-02-01 15:30:00,634.51,634.88,631.8,633.14,53502.0,629.4784,629.8454,626.7899,628.1192,53502.0
2024-02-02 09:30:00,628.22,634.41,628.22,632.68,53460.0,623.2383,629.3792,623.2383,627.6629,53460.0
2024-02-02 10:00:00,632.56,635.54,632.16,633.68,25089.0,627.5438,630.5002,627.147,628.655,25089.0
2024-02-02 10:30:00,633.66,638.97,631.61,637.73,24188.0,628.6351,633.903,626.6014,632.6728,24188.0
2024-02-02 11:00:00,637.88,638.95,636.55,638.91,25493.0,632.8217,633.8832,631.5022,633.8435,25493.0
2024-02-02 11:30:00,639.73,640.16,638.08,638.38,10666.0,634.657,635.0836,633.0201,633.3177,10666.0
2024-02-02 12:00:00,638.57,638.93,636.85,638.9,24643.0,633.5062,633.8633,631.7998,633.8336,24643.0
2024-02-02 12:30:00,638.61,639.41,635.36,637.41,11484.0,633.5459,634.3395,630.3216,632.3554,11484.0
2024-02-02 13:00:00,638.26,639.58,637.33,637.81,9853.0,633.1986,634.5082,632.276,632.7522,9853.0
2024-02-02 13:30:00,637.77,638.67,636.21,638.43,14866.0,632.7125,633.6054,631.1649,633.3673,14866.0
2024-02-02 14:00:00,638.58,640.52,637.79,639.32,18519.0,633.5161,635.4407,632.7324,634.2502,18519.0
2024-02-02 14:30:00,638.94,640.53,638.58,639.32,18676.0,633.8732,635.4506,633.5161,634.2502,18676.0
2024-02-02 15:00:00,639.33,642.49,638.78,642.49,25897.0,634.2602,637.3951,633.7145,637.3951,25897.0
2024-02-02 15:30:00,642.35,642.53,638.95,639.45,87956.0,637.2562,637.4348,633.8832,634.3792,87956.0
2024-02-05 09:30:00,638.68,639.32,634.2,634.89,34165.0,633.6153,634.2502,629.1708,629.8554,34165.0
2024-02-05 10:00:00,634.12,634.32,629.28,633.06,43742.0,629.0915,629.2899,624.2899,628.0399,43742.0
2024-02-05 10:30:00,633.27,634.29,631.23,634.29,11261.0,628.2482,629.2601,626.2244,629.2601,11261.0
2024-02-05 11:00:00,634.07,635.1,633.65,633.93,18599.0,629.0419,630.0637,628.6252,628.903,18599.0
2024-02-05 11:30:00,634.33,635.7,633.93,635.1,15257.0,629.2998,630.6589,628.903,630.0637,15257.0
2024-02-05 12:00:00,635.13,637.22,634.71,637.22,7771.0,630.0935,632.1669,629.6768,632.1669,7771.0
2024-02-05 12:30:00,637.47,638.61,637.26,638.13,10251.0,632.4149,633.5459,632.2066,633.0697,10251.0
2024-02-05 13:00:00,637.87,639.36,637.43,637.56,13923.0,632.8117,634.2899,632.3752,632.5042,13923.0
2024-02-05 13:30:00,637.55,637.9,637.15,637.54,5848.0,632.4943,632.8415,632.0974,632.4844,5848.0
2024-02-05 14:00:00,637.86,638.78,637.16,638.54,5983.0,632.8018,633.7145,632.1074,633.4764,5983.0
2024-02-05 14:30:00,638.51,640.35,638.51,640.01,8445.0,633.4467,635.2721,633.4467,634.9348,8445.0
2024-02-05 15:00:00,639.91,639.92,638.03,639.49,12112.0,634.8356,634.8455,632.9705,634.4189,12112.0
2024-02-05 15:30:00,639.5,641.86,639.5,640.59,47719.0,634.4288,636.7701,634.4288,635.5102,47719.0
2024-02-06 09:30:00,644.59,645.85,638.16,639.29,28926.0,639.4784,640.7285,633.0994,634.2205,28926.0
2024-02-06 10:00:00,638.61,639.55,635.46,635.95,17975.0,633.5459,634.4784,630.4208,630.907,17975.0
2024-02-06 10:30:00,636.08,636.3,633.91,634.67,24415.0,631.0359,631.2542,628.8831,629.6371,24415.0
2024-02-06 11:00:00,634.49,636.64,633.98,636.0,11096.0,629.4585,631.5915,628.9526,630.9566,11096.0
2024-02-06 11:30:00,635.99,636.0,632.92,633.13,34824.0,630.9466,630.9566,627.901,628.1093,34824.0
2024-02-06 12:00:00,633.29,633.4,630.95,632.91,27318.0,628.2681,628.3772,625.9466,627.8911,27318.0
2024-02-06 12:30:00,632.97,635.35,632.5,635.29,39699.0,627.9506,630.3117,627.4843,630.2522,39699.0
2024-02-06 13:00:00,635.24,636.61,635.07,636.13,26642.0,630.2026,631.5617,630.0339,631.0855,26642.0
2024-02-06 13:30:00,635.97,636.52,635.25,635.93,9539.0,630.9268,631.4724,630.2125,630.8871,9539.0
2024-02-06 14:00:00,635.94,635.94,632.44,633.16,13514.0,630.897,630.897,627.4248,628.1391,13514.0
2024-02-06 14:30:00,633.36,635.95,633.35,635.81,11555.0,628.3375,630.907,628.3276,630.7681,11555.0
2024-02-06 15:00:00,636.02,636.9,634.26,634.45,26573.0,630.9764,631.8494,629.2304,629.4189,26573.0
2024-02-06 15:30:00,634.22,635.6,631.98,635.24,82384.0,629.1907,630.5597,626.9684,630.2026,82384.0
2024-02-07 09:30:00,640.54,641.41,636.97,637.92,23593.0,635.4606,636.3237,631.9189,632.8613,23593.0
2024-02-07 10:00:00,638.43,644.54,637.72,644.54,15400.0,633.3673,639.4288,632.6629,639.4288,15400.0
2024-02-07 10:30:00,644.28,645.96,643.42,644.44,25334.0,639.1709,640.8376,638.3177,639.3296,25334.0
2024-02-07 11:00:00,644.23,646.35,643.53,645.39,15548.0,639.1213,641.2245,638.4269,640.2721,15548.0
2024-02-07 11:30:00,645.39,647.05,644.18,646.15,16540.0,640.2721,641.9189,639.0717,641.0261,16540.0
2024-02-07 12:00:00,646.17,646.71,644.92,644.98,11999.0,641.0459,641.5816,639.8058,639.8654,11999.0
2024-02-07 12:30:00,644.98,645.92,643.44,645.92,11865.0,639.8654,640.7979,638.3376,640.7979,11865.0
2024-02-07 13:00:00,646.04,648.02,645.55,647.91,13442.0,640.9169,642.8812,640.4308,642.7721,13442.0
2024-02-07 13:30:00,648.45,649.31,648.04,648.65,16041.0,643.3078,644.161,642.9011,643.5062,16041.0
2024-02-07 14:00:00,648.71,648.99,647.54,648.01,13463.0,643.5658,643.8436,642.4051,642.8713,13463.0
2024-02-07 14:30:00,648.17,648.3,647.09,647.7,10975.0,643.0301,643.159,641.9586,642.5638,10975.0
2024-02-07 15:00:00,647.95,647.95,645.02,645.02,23728.0,642.8118,642.8118,639.905,639.905,23728.0
2024-02-07 15:30:00,645.02,645.07,642.58,642.88,78647.0,639.905,639.9546,637.4844,637.782,78647.0
2024-02-08 09:30:00,645.66,648.76,643.17,648.76,32312.0,640.54,643.6154,638.0697,643.6154,32312.0
2024-02-08 10:00:00,647.47,650.24,647.37,649.19,18993.0,642.3356,645.0836,642.2364,644.042,18993.0
2024-02-08 10:30:00,649.34,652.29,648.08,651.83,25009.0,644.1908,647.1174,642.9408,646.661,25009.0
2024-02-08 11:00:00,651.88,652.71,650.77,651.13,21870.0,646.7106,647.5341,645.6094,645.9666,21870.0
2024-02-08 11:30:00,650.63,652.5,650.39,652.23,7834.0,645.4705,647.3257,645.2325,647.0579,7834.0
2024-02-08 12:00:00,652.28,652.83,651.4,652.1,15308.0,647.1075,647.6531,646.2344,646.9289,15308.0
2024-02-08 12:30:00,651.85,653.15,651.07,653.15,25371.0,646.6809,647.9706,645.9071,647.9706,25371.0
2024-02-08 13:00:00,652.94,654.24,652.25,652.63,21039.0,647.7622,649.0519,647.0777,647.4547,21039.0
2024-02-08 13:30:00,652.67,653.71,652.2,652.39,30036.0,647.4944,648.5261,647.0281,647.2166,30036.0
2024-02-08 14:00:00,652.39,652.52,650.18,650.59,26375.0,647.2166,647.3456,645.0241,645.4309,26375.0
2024-02-08 14:30:00,650.45,651.53,649.39,651.35,33832.0,645.292,646.3634,644.2404,646.1848,33832.0
2024-02-08 15:00:00,651.21,652.43,650.67,652.18,56344.0,646.0459,647.2563,645.5102,647.0083,56344.0
2024-02-08 15:30:00,652.08,653.48,651.17,653.3,88211.0,646.909,648.2979,646.0063,648.1194,88211.0
2024-02-09 09:30:00,657.53,659.05,654.94,655.88,34993.0,652.3158,653.8238,649.7464,650.6789,34993.0
2024-02-09 10:00:00,656.2,657.53,654.69,656.34,31552.0,650.9964,652.3158,649.4984,651.1353,31552.0
2024-02-09 10:30:00,656.49,658.89,656.22,658.81,19180.0,651.2841,653.665,651.0162,653.5857,19180.0
2024-02-09 11:00:00,658.86,662.01,658.86,660.41,44133.0,653.6353,656.7603,653.6353,655.173,44133.0
2024-02-09 11:30:00,660.77,661.36,659.7,661.18,20675.0,655.5301,656.1155,654.4686,655.9369,20675.0
2024-02-09 12:00:00,661.0,661.74,659.69,661.74,11373.0,655.7583,656.4924,654.4587,656.4924,11373.0
2024-02-09 12:30:00,661.64,662.5,661.22,661.92,6982.0,656.3932,657.2464,655.9766,656.671,6982.0
2024-02-09 13:00:00,661.88,662.09,660.92,661.19,9000.0,656.6313,656.8397,655.6789,655.9468,9000.0
2024-02-09 13:30:00,660.94,661.36,659.79,660.11,9710.0,655.6988,656.1155,654.5579,654.8754,9710.0
2024-02-09 14:00:00,660.31,661.27,659.74,661.13,22817.0,655.0738,656.0262,654.5083,655.8873,22817.0
2024-02-09 14:30:00,661.22,662.83,661.1,662.34,12100.0,655.9766,657.5738,655.8575,657.0877,12100.0
2024-02-09 15:00:00,662.2,662.2,660.36,660.39,16063.0,656.9488,656.9488,655.1234,655.1532,16063.0
2024-02-09 15:30:00,660.35,660.75,657.74,658.2,79130.0,655.1135,655.5103,652.5242,652.9805,79130.0
2024-02-12 09:30:00,655.72,657.48,651.89,654.0,39718.0,650.5202,652.2662,646.7206,648.8138,39718.0
2024-02-12 10:00:00,653.71,656.1,652.7,655.55,31677.0,648.5261,650.8972,647.5241,650.3515,31677.0
2024-02-12 10:30:00,655.41,658.46,655.14,658.45,28262.0,650.2126,653.2385,649.9448,653.2285,28262.0
2024-02-12 11:00:00,658.46,658.46,656.96,657.35,9062.0,653.2385,653.2385,651.7504,652.1373,9062.0
2024-02-12 11:30:00,657.33,658.87,657.2,658.59,13008.0,652.1174,653.6452,651.9884,653.3674,13008.0
2024-02-12 12:00:00,658.74,659.72,658.3,658.62,14456.0,653.5162,654.4885,653.0797,653.3972,14456.0
2024-02-12 12:30:00,658.41,659.07,658.0,659.07,10341.0,653.1889,653.8436,652.7821,653.8436,10341.0
2024-02-12 13:00:00,659.09,659.6,657.12,657.45,18451.0,653.8635,654.3694,651.9091,652.2365,18451.0
2024-02-12 13:30:00,657.22,657.28,654.37,656.8,23261.0,652.0083,652.0678,649.1809,651.5916,23261.0
2024-02-12 14:00:00,656.75,657.63,654.57,655.75,59313.0,651.542,652.415,649.3793,650.5499,59313.0
2024-02-12 14:30:00,655.82,656.42,654.19,654.67,16732.0,650.6194,651.2146,649.0023,649.4785,16732.0
2024-02-12 15:00:00,654.65,656.87,654.65,656.36,11244.0,649.4587,651.6611,649.4587,651.1551,11244.0
2024-02-12 15:30:00,656.4,657.34,655.3,657.08,90201.0,651.1948,652.1273,650.1035,651.8694,90201.0
2024-02-13 09:30:00,634.53,642.52,628.7,642.06,105682.0,629.4982,637.4249,623.7145,636.9685,105682.0
2024-02-13 10:00:00,641.83,642.66,636.85,642.66,72108.0,636.7403,637.5637,631.7998,637.5637,72108.0
2024-02-13 10:30:00,643.24,646.4,641.1,643.15,45975.0,638.1391,641.2741,636.0161,638.0499,45975.0
2024-02-13 11:00:00,642.63,643.62,639.63,639.98,35130.0,637.534,638.5161,634.5578,634.905,35130.0
2024-02-13 11:30:00,639.86,641.13,639.09,639.8,38890.0,634.786,636.0459,634.0221,634.7264,38890.0
2024-02-13 12:00:00,639.91,640.24,637.63,637.63,23779.0,634.8356,635.1629,632.5736,632.5736,23779.0
2024-02-13 12:30:00,637.68,639.93,636.79,637.32,34161.0,632.6232,634.8554,631.7403,632.2661,34161.0
2024-02-13 13:00:00,637.29,638.42,635.81,638.13,21566.0,632.2363,633.3574,630.7681,633.0697,21566.0
2024-02-13 13:30:00,637.62,638.34,636.24,636.92,15031.0,632.5637,633.278,631.1947,631.8693,15031.0
2024-02-13 14:00:00,636.99,637.06,634.92,636.96,31584.0,631.9387,632.0082,629.8851,631.9089,31584.0
2024-02-13 14:30:00,637.03,638.17,634.32,634.84,26562.0,631.9784,633.1094,629.2899,629.8058,26562.0
2024-02-13 15:00:00,634.84,635.2,632.54,634.63,39857.0,629.8058,630.1629,627.524,629.5974,39857.0
2024-02-13 15:30:00,634.5,638.77,634.41,638.52,104403.0,629.4685,633.7046,629.3792,633.4566,104403.0
2024-02-14 09:30:00,642.99,648.83,642.99,648.51,31816.0,637.8911,643.6848,637.8911,643.3674,31816.0
2024-02-14 10:00:00,649.17,650.79,647.27,649.49,35806.0,644.0221,645.6293,642.1372,644.3396,35806.0
2024-02-14 10:30:00,649.95,650.43,646.45,646.61,23631.0,644.7959,645.2721,641.3237,641.4824,23631.0
2024-02-14 11:00:00,646.68,648.65,646.0,648.38,17779.0,641.5519,643.5062,640.8773,643.2384,17779.0
2024-02-14 11:30:00,648.45,648.87,646.93,648.38,20589.0,643.3078,643.7245,641.7999,643.2384,20589.0
2024-02-14 12:00:00,647.82,650.87,646.8,650.87,27382.0,642.6828,645.7086,641.6709,645.7086,27382.0
2024-02-14 12:30:00,650.53,652.87,650.53,652.76,12112.0,645.3713,647.6928,645.3713,647.5837,12112.0
2024-02-14 13:00:00,652.76,653.5,651.37,651.62,15946.0,647.5837,648.3178,646.2047,646.4527,15946.0
2024-02-14 13:30:00,651.76,654.74,651.76,653.24,15897.0,646.5916,649.548,646.5916,648.0599,15897.0
2024-02-14 14:00:00,653.25,653.28,649.97,652.34,16684.0,648.0698,648.0995,644.8158,647.167,16684.0
2024-02-14 14:30:00,652.29,654.58,652.27,654.39,34380.0,647.1174,649.3892,647.0975,649.2007,34380.0
2024-02-14 15:00:00,654.55,656.55,654.18,656.38,34402.0,649.3595,651.3436,648.9924,651.175,34402.0
2024-02-14 15:30:00,656.33,657.65,655.22,657.2,87411.0,651.1253,652.4349,650.0241,651.9884,87411.0
2024-02-15 09:30:00,662.66,664.83,657.27,658.71,66166.0,657.4052,659.5579,652.0579,653.4865,66166.0
2024-02-15 10:00:00,658.81,661.85,657.19,658.14,44158.0,653.5857,656.6016,651.9785,652.921,44158.0
2024-02-15 10:30:00,658.5,661.68,657.73,661.27,17091.0,653.2781,656.4329,652.5142,656.0262,17091.0
2024-02-15 11:00:00,661.67,661.67,658.8,659.38,20630.0,656.423,656.423,653.5758,654.1512,20630.0
2024-02-15 11:30:00,659.38,659.75,657.0,658.29,12762.0,654.1512,654.5182,651.79,653.0698,12762.0
2024-02-15 12:00:00,658.41,660.03,657.2,659.87,25032.0,653.1889,654.796,651.9884,654.6373,25032.0
2024-02-15 12:30:00,659.89,659.98,658.75,658.85,16888.0,654.6571,654.7464,653.5262,653.6254,16888.0
2024-02-15 13:00:00,659.06,662.33,659.05,662.15,14336.0,653.8337,657.0778,653.8238,656.8992,14336.0
2024-02-15 13:30:00,662.28,663.1,661.57,662.95,17613.0,657.0282,657.8417,656.3238,657.6929,17613.0
2024-02-15 14:00:00,662.96,664.18,662.54,663.36,26241.0,657.7028,658.9131,657.2861,658.0996,26241.0
2024-02-15 14:30:00,663.46,664.56,663.06,663.13,26271.0,658.1988,659.2901,657.802,657.8714,26271.0
2024-02-15 15:00:00,663.21,664.4,662.33,663.57,23034.0,657.9508,659.1314,657.0778,658.3079,23034.0
2024-02-15 15:30:00,663.73,664.59,662.96,664.53,84990.0,658.4667,659.3198,657.7028,659.2603,84990.0
2024-02-16 09:30:00,662.62,663.0,652.65,655.14,99645.0,657.3655,657.7425,647.4745,649.9448,99645.0
2024-02-16 10:00:00,654.61,654.61,651.16,651.98,45773.0,649.419,649.419,645.9963,646.8098,45773.0
2024-02-16 10:30:00,652.17,656.49,651.12,654.57,53752.0,646.9983,651.2841,645.9567,649.3793,53752.0
2024-02-16 11:00:00,655.08,658.17,655.07,657.37,20193.0,649.8853,652.9508,649.8753,652.1571,20193.0
2024-02-16 11:30:00,657.36,659.86,656.87,659.8,14389.0,652.1472,654.6274,651.6611,654.5678,14389.0
2024-02-16 12:00:00,659.34,660.72,658.21,659.62,18779.0,654.1115,655.4805,652.9904,654.3893,18779.0
2024-02-16 12:30:00,659.76,660.05,658.26,658.77,13890.0,654.5281,654.8158,653.04,653.546,13890.0
2024-02-16 13:00:00,658.52,658.94,657.35,658.79,11192.0,653.298,653.7146,652.1373,653.5658,11192.0
2024-02-16 13:30:00,658.8,661.8,658.55,661.8,15035.0,653.5758,656.552,653.3277,656.552,15035.0
2024-02-16 14:00:00,661.7,661.94,660.74,661.14,14633.0,656.4528,656.6909,655.5004,655.8972,14633.0
2024-02-16 14:30:00,660.89,661.01,655.42,656.05,18881.0,655.6492,655.7682,650.2226,650.8476,18881.0
2024-02-16 15:00:00,655.85,657.37,655.4,656.35,29126.0,650.6492,652.1571,650.2027,651.1452,29126.0
2024-02-16 15:30:00,656.45,656.5,652.79,655.94,87863.0,651.2444,651.294,647.6134,650.7384,87863.0
2024-02-20 09:30:00,650.71,655.02,643.22,646.2,120692.0,645.5499,649.8257,638.1193,641.0757,120692.0
2024-02-20 10:00:00,646.2,646.21,642.8,644.89,67116.0,641.0757,641.0856,637.7026,639.7761,67116.0
2024-02-20 10:30:00,644.76,649.64,642.73,649.14,46193.0,639.6471,644.4884,637.6332,643.9924,46193.0
2024-02-20 11:00:00,649.13,651.26,648.43,650.44,32478.0,643.9824,646.0956,643.288,645.2821,32478.0
2024-02-20 11:30:00,650.61,650.61,644.66,644.96,29121.0,645.4507,645.4507,639.5479,639.8455,29121.0
2024-02-20 12:00:00,644.85,645.16,642.28,642.35,28813.0,639.7364,640.0439,637.1868,637.2562,28813.0
2024-02-20 12:30:00,642.3,643.87,641.04,643.48,23302.0,637.2066,638.7642,635.9566,638.3772,23302.0
2024-02-20 13:00:00,643.49,644.15,642.0,642.72,23174.0,638.3872,639.0419,636.909,637.6233,23174.0
2024-02-20 13:30:00,642.75,643.11,641.59,642.49,18794.0,637.653,638.0102,636.5022,637.3951,18794.0
2024-02-20 14:00:00,642.49,643.42,641.54,643.41,17472.0,637.3951,638.3177,636.4526,638.3078,17472.0
2024-02-20 14:30:00,643.61,644.55,643.1,643.93,17701.0,638.5062,639.4388,638.0003,638.8237,17701.0
2024-02-20 15:00:00,644.08,645.95,643.79,645.63,18706.0,638.9725,640.8277,638.6848,640.5102,18706.0
2024-02-20 15:30:00,645.65,646.35,642.16,646.34,69381.0,640.53,641.2245,637.0677,641.2146,69381.0
2024-02-21 09:30:00,640.5,643.84,631.68,633.43,84889.0,635.4209,638.7344,626.6708,628.4069,84889.0
2024-02-21 10:00:00,633.14,639.6,633.13,636.47,32775.0,628.1192,634.528,628.1093,631.4228,32775.0
2024-02-21 10:30:00,635.98,637.24,634.6,636.0,23613.0,630.9367,632.1867,629.5677,630.9566,23613.0
2024-02-21 11:00:00,636.08,637.87,635.3,635.72,36425.0,631.0359,632.8117,630.2621,630.6788,36425.0
2024-02-21 11:30:00,635.79,637.52,634.95,637.09,36999.0,630.7482,632.4645,629.9149,632.0379,36999.0
2024-02-21 12:00:00,637.0,637.52,634.68,635.43,17985.0,631.9486,632.4645,629.647,630.3911,17985.0
2024-02-21 12:30:00,635.22,636.42,634.64,636.26,17722.0,630.1827,631.3732,629.6073,631.2145,17722.0
2024-02-21 13:00:00,636.21,637.38,635.0,636.47,17612.0,631.1649,632.3256,629.9645,631.4228,17612.0
2024-02-21 13:30:00,636.72,637.3,636.0,636.15,7926.0,631.6709,632.2463,630.9566,631.1054,7926.0
2024-02-21 14:00:00,636.04,637.13,633.14,633.63,15780.0,630.9962,632.0776,628.1192,628.6054,15780.0
2024-02-21 14:30:00,633.54,634.47,630.52,632.97,21798.0,628.5161,629.4387,625.52,627.9506,21798.0
2024-02-21 15:00:00,632.97,633.22,631.35,632.38,36048.0,627.9506,628.1986,626.3434,627.3653,36048.0
2024-02-21 15:30:00,632.64,638.53,632.48,638.15,58768.0,627.6232,633.4665,627.4645,633.0895,58768.0
2024-02-22 09:30:00,650.08,657.8,649.52,654.16,86036.0,644.9249,652.5837,644.3693,648.9726,86036.0
2024-02-22 10:00:00,653.67,655.24,651.73,655.0,38565.0,648.4864,650.044,646.5618,649.8059,38565.0
2024-02-22 10:30:00,654.94,656.2,652.13,652.59,43110.0,649.7464,650.9964,646.9587,647.415,43110.0
2024-02-22 11:00:00,652.76,654.25,652.13,652.62,24549.0,647.5837,649.0618,646.9587,647.4448,24549.0
2024-02-22 11:30:00,652.6,655.59,652.6,653.16,46293.0,647.4249,650.3912,647.4249,647.9805,46293.0
2024-02-22 12:00:00,652.75,654.71,652.31,654.37,34504.0,647.5737,649.5182,647.1372,649.1809,34504.0
2024-02-22 12:30:00,654.53,655.83,653.26,655.71,13763.0,649.3396,650.6293,648.0797,650.5103,13763.0
2024-02-22 13:00:00,655.62,655.84,653.75,654.59,23437.0,650.421,650.6392,648.5658,649.3991,23437.0
2024-02-22 13:30:00,654.35,657.41,653.54,657.14,23298.0,649.161,652.1968,648.3575,651.9289,23298.0
2024-02-22 14:00:00,656.78,659.38,656.53,659.27,32514.0,651.5718,654.1512,651.3238,654.042,32514.0
2024-02-22 14:30:00,659.2,659.22,654.82,655.36,42166.0,653.9726,653.9924,649.6273,650.163,42166.0
2024-02-22 15:00:00,655.26,658.46,655.16,657.47,46756.0,650.0638,653.2385,649.9646,652.2563,46756.0
2024-02-22 15:30:00,657.4,658.97,656.43,657.88,167344.0,652.1869,653.7444,651.2246,652.6631,167344.0
2024-02-23 09:30:00,652.76,662.4,646.15,660.41,182089.0,647.5837,657.1472,641.0261,655.173,182089.0
2024-02-23 10:00:00,659.98,667.99,656.98,667.15,110653.0,654.7464,662.6929,651.7702,661.8595,110653.0
2024-02-23 10:30:00,667.59,668.24,659.34,659.94,59110.0,662.2961,662.9409,654.1115,654.7067,59110.0
2024-02-23 11:00:00,660.07,663.2,655.12,661.86,59865.0,654.8357,657.9409,649.9249,656.6115,59865.0
2024-02-23 11:30:00,661.0,663.65,660.47,663.48,19336.0,655.7583,658.3873,655.2325,658.2186,19336.0
2024-02-23 12:00:00,663.69,664.5,662.64,663.87,17682.0,658.427,659.2306,657.3853,658.6056,17682.0
2024-02-23 12:30:00,663.93,666.36,663.14,666.13,33997.0,658.6651,661.0758,657.8813,660.8476,33997.0
2024-02-23 13:00:00,666.12,667.66,664.75,664.83,29335.0,660.8377,662.3655,659.4786,659.5579,29335.0
2024-02-23 13:30:00,664.82,664.84,663.09,664.47,19679.0,659.548,659.5679,657.8317,659.2008,19679.0
2024-02-23 14:00:00,664.23,664.65,663.49,664.03,22474.0,658.9627,659.3794,658.2286,658.7643,22474.0
2024-02-23 14:30:00,663.77,665.11,663.77,663.82,22311.0,658.5063,659.8357,658.5063,658.556,22311.0
2024-02-23 15:00:00,663.59,663.85,660.88,661.62,37351.0,658.3278,658.5857,655.6393,656.3734,37351.0
2024-02-23 15:30:00,661.85,663.09,659.16,659.72,117569.0,656.6016,657.8317,653.9329,654.4885,117569.0
2024-02-26 09:30:00,659.17,660.0,651.68,652.47,83783.0,653.9428,654.7662,646.5122,647.296,83783.0
2024-02-26 10:00:00,652.47,656.71,651.45,655.18,33166.0,647.296,651.5023,646.284,649.9845,33166.0
2024-02-26 10:30:00,655.17,659.92,654.4,659.63,36142.0,649.9745,654.6869,649.2107,654.3992,36142.0
2024-02-26 11:00:00,659.63,660.99,658.21,660.75,50203.0,654.3992,655.7484,652.9904,655.5103,50203.0
2024-02-26 11:30:00,661.0,668.29,661.0,665.24,44817.0,655.7583,662.9905,655.7583,659.9647,44817.0
2024-02-26 12:00:00,664.92,666.17,663.61,664.71,33752.0,659.6472,660.8873,658.3476,659.4389,33752.0
2024-02-26 12:30:00,665.15,665.25,662.36,662.96,23150.0,659.8754,659.9746,657.1075,657.7028,23150.0
2024-02-26 13:00:00,662.7,663.79,661.06,661.17,25544.0,657.4448,658.5262,655.8178,655.927,25544.0
2024-02-26 13:30:00,660.97,663.04,659.77,662.85,25675.0,655.7286,657.7821,654.5381,657.5936,25675.0
2024-02-26 14:00:00,663.07,665.57,663.01,664.74,38602.0,657.8119,660.2921,657.7524,659.4687,38602.0
2024-02-26 14:30:00,664.93,666.22,663.87,665.98,32459.0,659.6571,660.9369,658.6056,660.6988,32459.0
2024-02-26 15:00:00,665.69,666.42,662.95,663.39,37663.0,660.4111,661.1353,657.6929,658.1294,37663.0
2024-02-26 15:30:00,663.41,664.51,662.57,663.84,89586.0,658.1492,659.2405,657.3159,658.5758,89586.0
2024-02-27 09:30:00,664.09,666.77,661.38,665.51,53035.0,658.8238,661.4826,656.1353,660.2326,53035.0
2024-02-27 10:00:00,665.55,667.49,665.1,666.83,35370.0,660.2722,662.1968,659.8258,661.5421,35370.0
2024-02-27 10:30:00,666.86,667.62,663.7,664.97,26793.0,661.5718,662.3258,658.4369,659.6968,26793.0
2024-02-27 11:00:00,665.0,665.82,664.15,664.15,21643.0,659.7266,660.5401,658.8833,658.8833,21643.0
2024-02-27 11:30:00,663.81,666.51,663.8,666.33,21638.0,658.546,661.2246,658.5361,661.046,21638.0
2024-02-27 12:00:00,666.33,667.43,665.89,665.89,20608.0,661.046,662.1373,660.6095,660.6095,20608.0
2024-02-27 12:30:00,666.08,666.08,661.81,661.91,21678.0,660.798,660.798,656.5619,656.6611,21678.0
2024-02-27 13:00:00,661.78,664.3,661.33,662.62,23079.0,656.5321,659.0321,656.0857,657.3655,23079.0
2024-02-27 13:30:00,662.56,664.57,662.5,664.57,21367.0,657.3059,659.3,657.2464,659.3,21367.0
2024-02-27 14:00:00,664.63,668.16,664.63,667.88,17077.0,659.3595,662.8615,659.3595,662.5838,17077.0
2024-02-27 14:30:00,668.12,669.67,667.6,669.31,22234.0,662.8219,664.3596,662.306,664.0024,22234.0
2024-02-27 15:00:00,669.35,669.42,667.9,668.74,25923.0,664.0421,664.1115,662.6036,663.4369,25923.0
2024-02-27 15:30:00,668.73,670.73,668.16,669.42,103623.0,663.427,665.4112,662.8615,664.1115,103623.0
2024-02-28 09:30:00,661.9,664.71,656.26,660.75,82380.0,656.6512,659.4389,651.0559,655.5103,82380.0
2024-02-28 10:00:00,660.78,664.78,660.63,662.86,39752.0,655.5401,659.5083,655.3912,657.6036,39752.0
2024-02-28 10:30:00,663.17,665.17,662.86,663.58,13471.0,657.9111,659.8952,657.6036,658.3179,13471.0
2024-02-28 11:00:00,663.81,665.73,663.81,664.65,25019.0,658.546,660.4508,658.546,659.3794,25019.0
2024-02-28 11:30:00,664.86,665.65,663.29,663.47,15193.0,659.5877,660.3714,658.0302,658.2087,15193.0
2024-02-28 12:00:00,663.73,663.75,660.29,660.44,24149.0,658.4667,658.4865,655.0539,655.2028,24149.0
2024-02-28 12:30:00,660.43,660.83,659.51,660.6,23446.0,655.1928,655.5897,654.2801,655.3615,23446.0
2024-02-28 13:00:00,660.4,660.62,658.61,660.12,17516.0,655.1631,655.3813,653.3873,654.8853,17516.0
2024-02-28 13:30:00,660.36,662.05,660.12,661.63,15424.0,655.1234,656.8,654.8853,656.3833,15424.0
2024-02-28 14:00:00,661.77,661.77,659.51,659.89,19815.0,656.5222,656.5222,654.2801,654.6571,19815.0
2024-02-28 14:30:00,659.69,660.54,658.76,660.18,29257.0,654.4587,655.302,653.5361,654.9448,29257.0
2024-02-28 15:00:00,660.0,660.48,658.86,659.7,42665.0,654.7662,655.2424,653.6353,654.4686,42665.0
2024-02-28 15:30:00,659.5,659.98,657.69,659.17,102168.0,654.2702,654.7464,652.4746,653.9428,102168.0
2024-02-29 09:30:00,661.52,667.57,661.25,666.62,42798.0,656.2742,662.2762,656.0063,661.3337,42798.0
2024-02-29 10:00:00,666.97,667.35,661.86,663.96,21062.0,661.681,662.058,656.6115,658.6948,21062.0
2024-02-29 10:30:00,664.3,667.46,664.12,664.13,22264.0,659.0321,662.1671,658.8536,658.8635,22264.0
2024-02-29 11:00:00,664.14,665.1,662.23,663.75,17408.0,658.8734,659.8258,656.9786,658.4865,17408.0
2024-02-29 11:30:00,663.54,664.04,660.0,662.34,17621.0,658.2782,658.7742,654.7662,657.0877,17621.0
2024-02-29 12:00:00,662.52,663.25,661.17,661.23,14478.0,657.2663,657.9905,655.927,655.9865,14478.0
2024-02-29 12:30:00,661.43,662.93,661.09,662.88,12796.0,656.1849,657.673,655.8476,657.6234,12796.0
2024-02-29 13:00:00,662.86,664.66,662.86,664.55,16421.0,657.6036,659.3893,657.6036,659.2802,16421.0
2024-02-29 13:30:00,664.57,665.54,664.35,664.68,13257.0,659.3,660.2623,659.0817,659.4091,13257.0
2024-02-29 14:00:00,664.69,665.59,663.84,664.05,21111.0,659.4191,660.3119,658.5758,658.7841,21111.0
2024-02-29 14:30:00,664.05,664.54,662.66,663.55,17051.0,658.7841,659.2702,657.4052,658.2881,17051.0
2024-02-29 15:00:00,663.5,665.05,663.09,665.02,20210.0,658.2385,659.7762,657.8317,659.7464,20210.0
2024-02-29 15:30:00,665.15,665.31,662.05,662.41,180729.0,659.8754,660.0341,656.8,657.1571,180729.0
2024-03-01 09:30:00,659.05,662.54,656.22,656.99,48857.0,653.8238,657.2861,651.0162,651.7801,48857.0
2024-03-01 10:00:00,658.23,661.41,656.26,660.0,37453.0,653.0103,656.1651,651.0559,654.7662,37453.0
2024-03-01 10:30:00,660.14,661.74,657.77,661.06,23641.0,654.9051,656.4924,652.5539,655.8178,23641.0
2024-03-01 11:00:00,661.12,662.62,660.36,661.11,23073.0,655.8774,657.3655,655.1234,655.8674,23073.0
2024-03-01 11:30:00,660.99,662.16,659.29,661.67,13245.0,655.7484,656.9091,654.0619,656.423,13245.0
2024-03-01 12:00:00,662.02,663.66,661.3,663.66,10083.0,656.7702,658.3972,656.0559,658.3972,10083.0
2024-03-01 12:30:00,663.32,663.32,661.63,662.94,15755.0,658.0599,658.0599,656.3833,657.6829,15755.0
2024-03-01 13:00:00,662.94,665.0,662.63,664.34,89953.0,657.6829,659.7266,657.3754,659.0718,89953.0
2024-03-01 13:30:00,664.35,664.5,663.3,663.73,15745.0,659.0817,659.2306,658.0401,658.4667,15745.0
2024-03-01 14:00:00,663.55,665.29,663.4,664.85,18881.0,658.2881,660.0143,658.1393,659.5778,18881.0
2024-03-01 14:30:00,665.15,666.46,664.4,666.26,14598.0,659.8754,661.175,659.1314,660.9766,14598.0
2024-03-01 15:00:00,666.26,666.89,663.7,666.89,24513.0,660.9766,661.6016,658.4369,661.6016,24513.0
2024-03-01 15:30:00,666.83,667.11,665.94,666.51,51580.0,661.5421,661.8199,660.6591,661.2246,51580.0
2024-03-04 09:30:00,664.34,665.72,660.6,665.3,54520.0,659.0718,660.4409,655.3615,660.0242,54520.0
2024-03-04 10:00:00,665.2,666.06,662.89,663.95,17880.0,659.925,660.7782,657.6333,658.6849,17880.0
2024-03-04 10:30:00,663.87,666.04,663.35,664.39,22834.0,658.6056,660.7583,658.0897,659.1214,22834.0
2024-03-04 11:00:00,664.61,666.89,663.69,666.89,12520.0,659.3397,661.6016,658.427,661.6016,12520.0
2024-03-04 11:30:00,667.0,667.62,664.75,666.75,29844.0,661.7107,662.3258,659.4786,661.4627,29844.0
2024-03-04 12:00:00,666.59,668.0,666.52,667.82,21767.0,661.304,662.7028,661.2345,662.5242,21767.0
2024-03-04 12:30:00,667.88,667.88,665.7,665.7,17904.0,662.5838,662.5838,660.421,660.421,17904.0
2024-03-04 13:00:00,665.8,666.54,665.53,666.31,13864.0,660.5203,661.2544,660.2524,661.0262,13864.0
2024-03-04 13:30:00,666.32,667.75,666.31,667.57,8587.0,661.0361,662.4548,661.0262,662.2762,8587.0
2024-03-04 14:00:00,667.71,669.15,667.63,669.08,14309.0,662.4151,663.8437,662.3357,663.7742,14309.0
2024-03-04 14:30:00,668.67,670.99,668.67,670.34,21461.0,663.3675,665.6691,663.3675,665.0242,21461.0
2024-03-04 15:00:00,670.26,671.01,669.83,669.96,19026.0,664.9449,665.6889,664.5183,664.6473,19026.0
2024-03-04 15:30:00,670.21,670.62,667.08,668.57,57409.0,664.8953,665.302,661.7901,663.2683,57409.0
2024-03-05 09:30:00,664.66,665.52,652.66,654.47,38311.0,659.3893,660.2425,647.4844,649.2801,38311.0
2024-03-05 10:00:00,654.99,655.62,645.75,646.04,31424.0,649.796,650.421,640.6292,640.9169,31424.0
2024-03-05 10:30:00,646.05,646.05,640.9,641.01,30858.0,640.9269,640.9269,635.8177,635.9268,30858.0
2024-03-05 11:00:00,641.16,643.14,640.07,641.98,51035.0,636.0756,638.0399,634.9943,636.8891,51035.0
2024-03-05 11:30:00,641.88,642.26,636.49,637.58,47671.0,636.7899,637.1669,631.4427,632.524,47671.0
2024-03-05 12:00:00,637.68,639.16,637.44,638.34,20647.0,632.6232,634.0915,632.3851,633.278,20647.0
2024-03-05 12:30:00,638.62,638.63,635.37,635.38,20969.0,633.5558,633.5657,630.3316,630.3415,20969.0
2024-03-05 13:00:00,635.35,635.35,632.79,633.55,19779.0,630.3117,630.3117,627.772,628.526,19779.0
2024-03-05 13:30:00,633.53,634.6,631.6,631.84,26221.0,628.5061,629.5677,626.5915,626.8296,26221.0
2024-03-05 14:00:00,631.95,635.29,631.95,634.7,28251.0,626.9387,630.2522,626.9387,629.6669,28251.0
2024-03-05 14:30:00,634.7,635.53,633.26,634.93,25970.0,629.6669,630.4903,628.2383,629.895,25970.0
2024-03-05 15:00:00,634.74,636.38,634.22,635.14,40896.0,629.7066,631.3335,629.1907,630.1034,40896.0
2024-03-05 15:30:00,635.24,640.43,635.13,640.29,140606.0,630.2026,635.3514,630.0935,635.2125,140606.0
2024-03-06 09:30:00,645.77,648.97,642.12,643.07,50612.0,640.6491,643.8237,637.028,637.9705,50612.0
2024-03-06 10:00:00,643.19,644.59,640.3,643.04,35120.0,638.0895,639.4784,635.2225,637.9407,35120.0
2024-03-06 10:30:00,642.62,646.09,642.1,645.67,29105.0,637.5241,640.9665,637.0082,640.5499,29105.0
2024-03-06 11:00:00,645.95,647.3,644.19,647.2,27514.0,640.8277,642.167,639.0816,642.0677,27514.0
2024-03-06 11:30:00,647.51,649.78,647.04,649.57,14535.0,642.3753,644.6273,641.909,644.419,14535.0
2024-03-06 12:00:00,649.86,650.61,649.2,649.32,17880.0,644.7067,645.4507,644.0519,644.1709,17880.0
2024-03-06 12:30:00,649.62,649.99,648.3,649.45,15607.0,644.4686,644.8356,643.159,644.2999,15607.0
2024-03-06 13:00:00,649.49,649.76,647.68,648.28,17367.0,644.3396,644.6074,642.5439,643.1392,17367.0
2024-03-06 13:30:00,648.15,648.23,644.38,646.01,27651.0,643.0102,643.0896,639.2701,640.8872,27651.0
2024-03-06 14:00:00,645.68,647.39,644.44,647.36,22841.0,640.5598,642.2562,639.3296,642.2265,22841.0
2024-03-06 14:30:00,647.62,647.91,643.93,644.93,18177.0,642.4844,642.7721,638.8237,639.8157,18177.0
2024-03-06 15:00:00,644.6,647.28,644.35,647.08,23083.0,639.4884,642.1471,639.2403,641.9487,23083.0
2024-03-06 15:30:00,646.98,650.98,645.9,650.65,128096.0,641.8495,645.8178,640.7781,645.4904,128096.0
2024-03-07 09:30:00,656.0,657.0,649.64,651.71,35813.0,650.798,651.79,644.4884,646.542,35813.0
2024-03-07 10:00:00,650.93,652.36,650.0,650.95,20738.0,645.7682,647.1868,644.8455,645.788,20738.0
2024-03-07 10:30:00,651.1,651.19,649.33,649.63,15986.0,645.9368,646.0261,644.1809,644.4785,15986.0
2024-03-07 11:00:00,649.75,650.91,648.94,650.91,16704.0,644.5975,645.7483,643.7939,645.7483,16704.0
2024-03-07 11:30:00,650.36,653.2,649.74,652.86,17093.0,645.2027,648.0202,644.5876,647.6829,17093.0
2024-03-07 12:00:00,653.38,654.6,652.77,653.81,12808.0,648.1987,649.4091,647.5936,648.6253,12808.0
2024-03-07 12:30:00,653.34,654.31,652.69,653.24,18406.0,648.1591,649.1214,647.5142,648.0599,18406.0
2024-03-07 13:00:00,653.4,653.67,652.19,653.67,12154.0,648.2186,648.4864,647.0182,648.4864,12154.0
2024-03-07 13:30:00,653.98,654.75,653.18,654.34,13555.0,648.794,649.5579,648.0003,649.1511,13555.0
2024-03-07 14:00:00,653.98,654.16,651.86,652.13,11223.0,648.794,648.9726,646.6908,646.9587,11223.0
2024-03-07 14:30:00,652.32,653.57,651.79,652.0,11839.0,647.1471,648.3872,646.6213,646.8297,11839.0
2024-03-07 15:00:00,651.02,651.1,647.89,648.93,24066.0,645.8575,645.9368,642.7523,643.784,24066.0
2024-03-07 15:30:00,648.98,649.51,646.56,649.34,84335.0,643.8336,644.3594,641.4328,644.1908,84335.0
2024-03-08 09:30:00,645.12,654.48,641.88,654.32,61158.0,640.0042,649.29,636.7899,649.1313,61158.0
2024-03-08 10:00:00,654.13,655.83,650.66,650.74,28308.0,648.9428,650.6293,645.5003,645.5797,28308.0
2024-03-08 10:30:00,651.19,654.59,650.06,653.96,25409.0,646.0261,649.3991,644.9051,648.7741,25409.0
2024-03-08 11:00:00,654.21,654.93,651.66,651.84,16349.0,649.0222,649.7364,646.4924,646.671,16349.0
2024-03-08 11:30:00,652.82,655.66,652.12,654.62,18722.0,647.6432,650.4607,646.9487,649.4289,18722.0
2024-03-08 12:00:00,654.18,656.52,653.78,656.5,16752.0,648.9924,651.3138,648.5956,651.294,16752.0
2024-03-08 12:30:00,656.18,657.2,651.6,651.6,10985.0,650.9765,651.9884,646.4329,646.4329,10985.0
2024-03-08 13:00:00,651.42,651.83,649.52,650.04,11496.0,646.2543,646.661,644.3693,644.8852,11496.0
2024-03-08 13:30:00,649.67,649.73,648.68,648.72,10483.0,644.5182,644.5777,643.536,643.5757,10483.0
2024-03-08 14:00:00,648.83,651.79,648.73,651.47,11148.0,643.6848,646.6213,643.5856,646.3039,11148.0
2024-03-08 14:30:00,651.67,654.9,651.67,653.95,16024.0,646.5023,649.7067,646.5023,648.7642,16024.0
2024-03-08 15:00:00,654.04,654.28,649.83,649.89,17591.0,648.8535,649.0916,644.6769,644.7364,17591.0
2024-03-08 15:30:00,649.63,652.21,649.25,651.74,80316.0,644.4785,647.038,644.1015,646.5717,80316.0
2024-03-11 09:30:00,649.13,649.15,639.32,640.59,94084.0,643.9824,644.0023,634.2502,635.5102,94084.0
2024-03-11 10:00:00,640.52,641.69,638.61,640.39,34810.0,635.4407,636.6014,633.5459,635.3118,34810.0
2024-03-11 10:30:00,641.01,644.4,641.01,644.22,16012.0,635.9268,639.29,635.9268,639.1114,16012.0
2024-03-11 11:00:00,644.32,645.87,642.61,643.33,13908.0,639.2106,640.7483,637.5141,638.2284,13908.0
2024-03-11 11:30:00,643.09,646.49,642.28,646.05,16811.0,637.9903,641.3634,637.1868,640.9269,16811.0
2024-03-11 12:00:00,645.65,646.61,644.79,645.53,8420.0,640.53,641.4824,639.6769,640.411,8420.0
2024-03-11 12:30:00,645.85,648.26,645.79,647.95,16402.0,640.7285,643.1193,640.6689,642.8118,16402.0
2024-03-11 13:00:00,648.38,649.56,646.24,649.56,9364.0,643.2384,644.409,641.1154,644.409,9364.0
2024-03-11 13:30:00,649.62,650.56,649.04,650.39,14451.0,644.4686,645.4011,643.8932,645.2325,14451.0
2024-03-11 14:00:00,650.4,651.98,649.81,651.77,21234.0,645.2424,646.8098,644.6571,646.6015,21234.0
2024-03-11 14:30:00,651.7,653.16,651.17,651.86,20040.0,646.5321,647.9805,646.0063,646.6908,20040.0
2024-03-11 15:00:00,651.74,652.62,650.62,650.65,33251.0,646.5717,647.4448,645.4606,645.4904,33251.0
2024-03-11 15:30:00,650.78,651.39,649.33,650.94,145210.0,645.6194,646.2245,644.1809,645.7781,145210.0
2024-03-12 09:30:00,655.73,657.05,647.63,653.19,40373.0,650.5301,651.8396,642.4943,648.0102,40373.0
2024-03-12 10:00:00,653.36,658.47,652.49,658.47,24357.0,648.1789,653.2484,647.3158,653.2484,24357.0
2024-03-12 10:30:00,659.06,660.01,656.85,657.94,22777.0,653.8337,654.7762,651.6412,652.7226,22777.0
2024-03-12 11:00:00,658.4,658.63,656.98,658.46,18517.0,653.1789,653.4071,651.7702,653.2385,18517.0
2024-03-12 11:30:00,658.46,658.46,655.62,657.07,17810.0,653.2385,653.2385,650.421,651.8595,17810.0
2024-03-12 12:00:00,656.76,658.24,656.32,658.12,38399.0,651.5519,653.0202,651.1154,652.9012,38399.0
2024-03-12 12:30:00,658.03,660.71,658.03,660.33,37475.0,652.8119,655.4706,652.8119,655.0936,37475.0
2024-03-12 13:00:00,660.34,662.59,659.72,662.22,30325.0,655.1035,657.3357,654.4885,656.9686,30325.0
2024-03-12 13:30:00,662.22,663.71,661.95,663.63,19378.0,656.9686,658.4468,656.7008,658.3675,19378.0
2024-03-12 14:00:00,663.75,666.2,663.6,666.0,41081.0,658.4865,660.9171,658.3377,660.7187,41081.0
2024-03-12 14:30:00,665.97,666.46,663.91,665.55,41439.0,660.6889,661.175,658.6452,660.2722,41439.0
2024-03-12 15:00:00,665.5,665.59,662.49,664.21,46100.0,660.2226,660.3119,657.2365,658.9429,46100.0
2024-03-12 15:30:00,664.1,665.81,662.03,662.62,77946.0,658.8337,660.5302,656.7801,657.3655,77946.0
2024-03-13 09:30:00,660.0,661.55,656.0,656.23,35246.0,654.7662,656.304,650.798,651.0261,35246.0
2024-03-13 10:00:00,655.38,659.09,655.38,656.69,21585.0,650.1829,653.8635,650.1829,651.4825,21585.0
2024-03-13 10:30:00,656.69,657.89,655.0,655.87,17246.0,651.4825,652.673,649.8059,650.669,17246.0
2024-03-13 11:00:00,655.58,657.42,655.02,655.05,34857.0,650.3813,652.2067,649.8257,649.8555,34857.0
2024-03-13 11:30:00,655.58,656.35,653.68,656.02,32607.0,650.3813,651.1452,648.4964,650.8178,32607.0
2024-03-13 12:00:00,656.7,657.96,656.28,656.73,29415.0,651.4924,652.7424,651.0757,651.5222,29415.0
2024-03-13 12:30:00,657.05,658.9,656.85,658.43,5550.0,651.8396,653.675,651.6412,653.2087,5550.0
2024-03-13 13:00:00,658.72,659.74,657.18,657.65,11633.0,653.4964,654.5083,651.9686,652.4349,11633.0
2024-03-13 13:30:00,657.66,660.69,657.65,660.63,11544.0,652.4448,655.4508,652.4349,655.3912,11544.0
2024-03-13 14:00:00,660.5,660.78,659.46,660.19,9681.0,655.2623,655.5401,654.2305,654.9547,9681.0
2024-03-13 14:30:00,660.47,660.97,658.92,659.14,9194.0,655.2325,655.7286,653.6948,653.9131,9194.0
2024-03-13 15:00:00,659.36,659.39,655.64,655.81,10648.0,654.1313,654.1611,650.4408,650.6095,10648.0
2024-03-13 15:30:00,656.03,657.04,654.73,654.99,44224.0,650.8277,651.8297,649.538,649.796,44224.0
2024-03-14 09:30:00,660.0,660.0,646.73,647.05,47838.0,654.7662,654.7662,641.6015,641.9189,47838.0
2024-03-14 10:00:00,646.94,650.14,646.16,650.14,29757.0,641.8098,644.9844,641.036,644.9844,29757.0
2024-03-14 10:30:00,650.8,652.85,648.63,649.72,23765.0,645.6392,647.6729,643.4864,644.5678,23765.0
2024-03-14 11:00:00,649.55,650.97,647.57,648.62,21024.0,644.3991,645.8079,642.4348,643.4765,21024.0
2024-03-14 11:30:00,649.52,650.38,648.99,650.31,14138.0,644.3693,645.2225,643.8436,645.1531,14138.0
2024-03-14 12:00:00,650.28,650.49,647.88,649.51,12460.0,645.1233,645.3317,642.7424,644.3594,12460.0
2024-03-14 12:30:00,649.69,650.75,649.07,649.36,9738.0,644.538,645.5896,643.9229,644.2106,9738.0
2024-03-14 13:00:00,649.63,649.64,647.56,648.86,11166.0,644.4785,644.4884,642.4249,643.7146,11166.0
2024-03-14 13:30:00,648.79,650.45,648.34,650.33,11018.0,643.6451,645.292,643.1987,645.1729,11018.0
2024-03-14 14:00:00,650.36,652.27,650.36,651.08,24292.0,645.2027,647.0975,645.2027,645.917,24292.0
2024-03-14 14:30:00,651.35,652.07,649.68,649.82,16120.0,646.1848,646.8991,644.5281,644.667,16120.0
2024-03-14 15:00:00,649.69,649.69,647.07,647.91,15229.0,644.538,644.538,641.9388,642.7721,15229.0
2024-03-14 15:30:00,647.45,650.46,645.56,650.34,56601.0,642.3158,645.3019,640.4408,645.1828,56601.0
2024-03-15 09:30:00,645.49,649.0,638.96,639.6,366293.0,640.3713,643.8535,633.8931,634.528,366293.0
2024-03-15 10:00:00,639.6,640.79,637.6,639.02,31357.0,634.528,635.7086,632.5439,633.9526,31357.0
2024-03-15 10:30:00,639.61,641.99,639.12,640.34,13467.0,634.5379,636.8991,634.0518,635.2621,13467.0
2024-03-15 11:00:00,640.23,640.36,637.86,638.19,12975.0,635.153,635.282,632.8018,633.1292,12975.0
2024-03-15 11:30:00,638.41,638.41,633.0,633.67,48999.0,633.3475,633.3475,627.9804,628.645,48999.0
2024-03-15 12:00:00,634.04,634.11,629.29,630.54,51285.0,629.0121,629.0816,624.2998,625.5399,51285.0
2024-03-15 12:30:00,630.51,631.26,627.19,628.6,25446.0,625.5101,626.2542,622.2164,623.6152,25446.0
2024-03-15 13:00:00,628.72,630.67,627.88,628.62,54580.0,623.7343,625.6688,622.901,623.6351,54580.0
2024-03-15 13:30:00,628.57,631.45,628.57,631.19,45413.0,623.5855,626.4426,623.5855,626.1847,45413.0
2024-03-15 14:00:00,630.7,630.98,626.23,627.18,32710.0,625.6986,625.9764,621.264,622.2065,32710.0
2024-03-15 14:30:00,627.07,629.29,626.37,627.76,58837.0,622.0974,624.2998,621.4029,622.7819,58837.0
2024-03-15 15:00:00,627.95,628.92,626.86,627.58,55777.0,622.9704,623.9327,621.889,622.6033,55777.0
2024-03-15 15:30:00,627.52,627.52,621.04,625.75,293255.0,622.5438,622.5438,616.1152,620.7878,293255.0
2024-03-18 09:30:00,630.19,636.15,628.96,631.86,84601.0,625.1926,631.1054,623.9724,626.8494,84601.0
2024-03-18 10:00:00,631.98,636.2,631.23,634.81,70503.0,626.9684,631.155,626.2244,629.776,70503.0
2024-03-18 10:30:00,634.86,635.46,632.43,633.17,47068.0,629.8256,630.4208,627.4149,628.149,47068.0
2024-03-18 11:00:00,633.18,636.75,633.17,635.2,32753.0,628.1589,631.7006,628.149,630.1629,32753.0
2024-03-18 11:30:00,634.93,635.2,632.41,633.48,35880.0,629.895,630.1629,627.395,628.4565,35880.0
2024-03-18 12:00:00,633.54,635.5,632.57,633.74,35869.0,628.5161,630.4605,627.5538,628.7145,35869.0
2024-03-18 12:30:00,633.46,633.74,630.34,630.57,23108.0,628.4367,628.7145,625.3414,625.5696,23108.0
2024-03-18 13:00:00,630.47,632.29,630.03,632.04,42893.0,625.4704,627.276,625.0339,627.028,42893.0
2024-03-18 13:30:00,632.05,632.57,630.46,630.97,29231.0,627.0379,627.5538,625.4605,625.9665,29231.0
2024-03-18 14:00:00,630.97,634.25,630.97,634.25,28534.0,625.9665,629.2204,625.9665,629.2204,28534.0
2024-03-18 14:30:00,634.4,634.45,631.62,632.2,44237.0,629.3693,629.4189,626.6113,627.1867,44237.0
2024-03-18 15:00:00,632.18,634.42,631.93,634.04,43010.0,627.1669,629.3891,626.9188,629.0121,43010.0
2024-03-18 15:30:00,633.88,634.34,629.55,630.04,146633.0,628.8534,629.3097,624.5577,625.0438,146633.0
2024-03-19 09:30:00,631.5,631.5,625.59,630.05,68587.0,626.4922,626.4922,620.6291,625.0537,68587.0
2024-03-19 10:00:00,630.37,632.37,629.87,631.49,40797.0,625.3712,627.3553,624.8752,626.4823,40797.0
2024-03-19 10:30:00,631.2,632.42,630.13,630.8,55452.0,626.1946,627.405,625.1331,625.7978,55452.0
2024-03-19 11:00:00,631.12,632.95,630.99,631.33,22101.0,626.1153,627.9307,625.9863,626.3236,22101.0
2024-03-19 11:30:00,631.8,632.61,631.66,632.29,20409.0,626.7899,627.5934,626.651,627.276,20409.0
2024-03-19 12:00:00,632.46,633.69,631.29,633.69,22126.0,627.4446,628.6649,626.2839,628.6649,22126.0
2024-03-19 12:30:00,633.99,635.07,633.4,634.02,30840.0,628.9625,630.0339,628.3772,628.9923,30840.0
2024-03-19 13:00:00,634.29,635.09,633.43,634.79,43310.0,629.2601,630.0538,628.4069,629.7562,43310.0
2024-03-19 13:30:00,634.96,635.21,632.44,633.04,19520.0,629.9248,630.1728,627.4248,628.02,19520.0
2024-03-19 14:00:00,633.15,633.44,632.19,632.78,17195.0,628.1292,628.4169,627.1768,627.7621,17195.0
2024-03-19 14:30:00,632.75,633.47,632.45,632.9,25406.0,627.7323,628.4466,627.4347,627.8811,25406.0
2024-03-19 15:00:00,633.05,633.52,630.92,631.58,26097.0,628.03,628.4962,625.9168,626.5716,26097.0
2024-03-19 15:30:00,631.4,635.34,631.25,634.47,150884.0,626.393,630.3018,626.2442,629.4387,150884.0
2024-03-20 09:30:00,635.55,637.88,633.48,636.7,40012.0,630.5101,632.8217,628.4565,631.651,40012.0
2024-03-20 10:00:00,636.59,637.4,634.56,636.23,23387.0,631.5419,632.3455,629.528,631.1847,23387.0
2024-03-20 10:30:00,636.14,636.14,634.17,634.83,17123.0,631.0955,631.0955,629.1411,629.7958,17123.0
2024-03-20 11:00:00,634.78,636.79,634.72,636.31,16546.0,629.7462,631.7403,629.6867,631.2641,16546.0
2024-03-20 11:30:00,636.26,636.27,634.71,635.72,10940.0,631.2145,631.2244,629.6768,630.6788,10940.0
2024-03-20 12:00:00,635.33,635.55,634.42,634.84,20134.0,630.2919,630.5101,629.3891,629.8058,20134.0
2024-03-20 12:30:00,634.6,635.79,634.0,635.79,23534.0,629.5677,630.7482,628.9724,630.7482,23534.0
2024-03-20 13:00:00,635.78,635.8,633.31,634.22,25979.0,630.7383,630.7581,628.2879,629.1907,25979.0
2024-03-20 13:30:00,634.17,635.77,633.88,635.08,31773.0,629.1411,630.7284,628.8534,630.0439,31773.0
2024-03-20 14:00:00,635.34,640.03,635.33,638.45,79817.0,630.3018,634.9546,630.2919,633.3871,79817.0
2024-03-20 14:30:00,638.63,640.29,635.1,638.23,102412.0,633.5657,635.2125,630.0637,633.1689,102412.0
2024-03-20 15:00:00,638.5,640.74,637.81,640.26,84425.0,633.4367,635.659,632.7522,635.1828,84425.0
2024-03-20 15:30:00,640.44,642.18,638.66,639.64,86078.0,635.3614,637.0876,633.5955,634.5677,86078.0
2024-03-21 09:30:00,643.51,650.19,640.5,649.53,77623.0,638.407,645.034,635.4209,644.3793,77623.0
2024-03-21 10:00:00,649.63,653.18,649.22,651.75,26646.0,644.4785,648.0003,644.0717,646.5817,26646.0
2024-03-21 10:30:00,651.35,652.91,649.34,651.95,23600.0,646.1848,647.7325,644.1908,646.7801,23600.0
2024-03-21 11:00:00,651.84,655.91,651.83,655.55,42590.0,646.671,650.7087,646.661,650.3515,42590.0
2024-03-21 11:30:00,655.65,658.87,655.63,658.55,39463.0,650.4507,653.6452,650.4309,653.3277,39463.0
2024-03-21 12:00:00,658.62,659.12,654.37,655.39,32056.0,653.3972,653.8932,649.1809,650.1928,32056.0
2024-03-21 12:30:00,655.38,655.92,654.35,655.67,19419.0,650.1829,650.7186,649.161,650.4706,19419.0
2024-03-21 13:00:00,655.44,656.61,654.93,655.81,19341.0,650.2424,651.4031,649.7364,650.6095,19341.0
2024-03-21 13:30:00,655.81,656.12,654.06,654.29,16461.0,650.6095,650.917,648.8733,649.1015,16461.0
2024-03-21 14:00:00,653.88,655.08,653.18,655.06,26250.0,648.6948,649.8853,648.0003,649.8654,26250.0
2024-03-21 14:30:00,655.24,655.24,651.53,652.56,22700.0,650.044,650.044,646.3634,647.3852,22700.0
2024-03-21 15:00:00,652.4,653.92,651.29,652.07,62230.0,647.2265,648.7345,646.1253,646.8991,62230.0
2024-03-21 15:30:00,652.07,652.6,650.91,651.3,72786.0,646.8991,647.4249,645.7483,646.1352,72786.0
2024-03-22 09:30:00,649.48,650.59,645.81,646.42,33501.0,644.3297,645.4309,640.6888,641.2939,33501.0
2024-03-22 10:00:00,645.43,646.34,641.34,641.87,17579.0,640.3118,641.2146,636.2542,636.78,17579.0
2024-03-22 10:30:00,642.0,642.62,640.75,641.4,13997.0,636.909,637.5241,635.6689,636.3137,13997.0
2024-03-22 11:00:00,641.23,644.2,640.49,642.28,15056.0,636.1451,639.0915,635.411,637.1868,15056.0
2024-03-22 11:30:00,642.54,643.29,640.14,641.17,27763.0,637.4447,638.1888,635.0637,636.0856,27763.0
2024-03-22 12:00:00,641.46,641.83,639.47,640.65,11606.0,636.3733,636.7403,634.399,635.5697,11606.0
2024-03-22 12:30:00,640.49,643.12,639.42,642.72,11541.0,635.411,638.0201,634.3494,637.6233,11541.0
2024-03-22 13:00:00,643.07,644.71,643.06,644.43,6120.0,637.9705,639.5975,637.9606,639.3197,6120.0
2024-03-22 13:30:00,644.18,646.27,644.1,645.65,7999.0,639.0717,641.1451,638.9923,640.53,7999.0
2024-03-22 14:00:00,645.62,645.98,644.04,645.73,8696.0,640.5003,640.8574,638.9328,640.6094,8696.0
2024-03-22 14:30:00,645.53,646.03,644.52,645.91,9043.0,640.411,640.907,639.409,640.788,9043.0
2024-03-22 15:00:00,646.05,646.17,643.85,644.75,18263.0,640.9269,641.0459,638.7443,639.6372,18263.0
2024-03-22 15:30:00,644.6,645.69,643.46,643.53,38492.0,639.4884,640.5697,638.3574,638.4269,38492.0
2024-03-25 09:30:00,637.58,637.6,631.92,634.69,50996.0,632.524,632.5439,626.9089,629.657,50996.0
2024-03-25 10:00:00,634.43,635.21,632.43,633.65,25599.0,629.399,630.1728,627.4149,628.6252,25599.0
2024-03-25 10:30:00,633.47,636.08,633.29,635.98,17542.0,628.4466,631.0359,628.2681,630.9367,17542.0
2024-03-25 11:00:00,635.99,638.18,635.99,637.21,16014.0,630.9466,633.1193,630.9466,632.157,16014.0
2024-03-25 11:30:00,637.79,640.87,637.22,640.63,22709.0,632.7324,635.7879,632.1669,635.5498,22709.0
2024-03-25 12:00:00,640.83,641.97,639.45,641.74,31043.0,635.7483,636.8792,634.3792,636.651,31043.0
2024-03-25 12:30:00,641.48,641.48,639.04,639.25,25133.0,636.3931,636.3931,633.9725,634.1808,25133.0
2024-03-25 13:00:00,638.85,639.94,637.54,639.7,19123.0,633.784,634.8653,632.4844,634.6272,19123.0
2024-03-25 13:30:00,639.31,639.56,638.54,639.23,7336.0,634.2403,634.4883,633.4764,634.1609,7336.0
2024-03-25 14:00:00,639.3,639.73,639.08,639.27,11670.0,634.2304,634.657,634.0121,634.2006,11670.0
2024-03-25 14:30:00,639.11,641.05,638.69,641.02,43039.0,634.0419,635.9665,633.6252,635.9368,43039.0
2024-03-25 15:00:00,641.1,641.1,639.41,639.78,11563.0,636.0161,636.0161,634.3395,634.7066,11563.0
2024-03-25 15:30:00,639.41,640.36,638.6,638.85,40115.0,634.3395,635.282,633.5359,633.784,40115.0
2024-03-26 09:30:00,642.16,642.16,638.96,642.1,21203.0,637.0677,637.0677,633.8931,637.0082,21203.0
2024-03-26 10:00:00,641.54,644.11,641.01,641.94,13193.0,636.4526,639.0023,635.9268,636.8495,13193.0
2024-03-26 10:30:00,642.01,642.01,640.3,640.43,31310.0,636.9189,636.9189,635.2225,635.3514,31310.0
2024-03-26 11:00:00,640.77,642.49,640.77,641.41,8226.0,635.6887,637.3951,635.6887,636.3237,8226.0
2024-03-26 11:30:00,641.36,642.61,640.77,642.56,10879.0,636.2741,637.5141,635.6887,637.4645,10879.0
2024-03-26 12:00:00,642.39,643.19,639.79,640.83,37147.0,637.2959,638.0895,634.7165,635.7483,37147.0
2024-03-26 12:30:00,641.14,641.98,640.44,641.39,6557.0,636.0558,636.8891,635.3614,636.3038,6557.0
2024-03-26 13:00:00,641.22,641.72,641.13,641.36,5587.0,636.1352,636.6312,636.0459,636.2741,5587.0
2024-03-26 13:30:00,641.36,641.98,640.27,640.74,8739.0,636.2741,636.8891,635.1927,635.659,8739.0
2024-03-26 14:00:00,640.58,642.47,640.58,642.24,3950.0,635.5002,637.3753,635.5002,637.1471,3950.0
2024-03-26 14:30:00,642.42,642.77,641.11,641.59,12131.0,637.3257,637.6729,636.026,636.5022,12131.0
2024-03-26 15:00:00,641.84,642.52,640.75,641.07,10150.0,636.7503,637.4249,635.6689,635.9864,10150.0
2024-03-26 15:30:00,640.59,640.98,639.05,640.39,69872.0,635.5102,635.8971,633.9824,635.3118,69872.0
2024-03-27 09:30:00,645.82,646.87,642.5,643.63,36949.0,640.6987,641.7404,637.405,638.5261,36949.0
2024-03-27 10:00:00,643.56,644.64,640.49,644.64,42433.0,638.4566,639.528,635.411,639.528,42433.0
2024-03-27 10:30:00,644.6,646.78,644.16,644.64,21237.0,639.4884,641.6511,639.0519,639.528,21237.0
2024-03-27 11:00:00,644.58,646.08,644.27,644.75,14603.0,639.4685,640.9566,639.161,639.6372,14603.0
2024-03-27 11:30:00,644.67,646.19,643.44,643.57,21541.0,639.5578,641.0658,638.3376,638.4665,21541.0
2024-03-27 12:00:00,643.17,644.3,642.21,644.08,14728.0,638.0697,639.1907,637.1173,638.9725,14728.0
2024-03-27 12:30:00,644.19,644.51,643.27,644.14,13920.0,639.0816,639.3991,638.1689,639.032,13920.0
2024-03-27 13:00:00,644.3,645.37,642.57,642.8,12402.0,639.1907,640.2523,637.4745,637.7026,12402.0
2024-03-27 13:30:00,642.77,643.26,641.73,643.26,14430.0,637.6729,638.159,636.6411,638.159,14430.0
2024-03-27 14:00:00,643.21,645.39,643.1,645.2,10388.0,638.1094,640.2721,638.0003,640.0836,10388.0
2024-03-27 14:30:00,645.27,645.89,644.26,645.65,21207.0,640.1531,640.7681,639.1511,640.53,21207.0
2024-03-27 15:00:00,645.54,647.39,645.52,646.85,14216.0,640.4209,642.2562,640.4011,641.7205,14216.0
2024-03-27 15:30:00,646.79,649.97,646.69,648.74,61796.0,641.661,644.8158,641.5618,643.5955,61796.0
2024-03-28 09:30:00,650.91,654.88,647.73,653.94,22890.0,645.7483,649.6868,642.5935,648.7543,22890.0
2024-03-28 10:00:00,654.66,655.0,651.96,652.65,17291.0,649.4686,649.8059,646.79,647.4745,17291.0
2024-03-28 10:30:00,652.37,653.97,652.08,652.87,20941.0,647.1967,648.7841,646.909,647.6928,20941.0
2024-03-28 11:00:00,652.9,653.27,650.91,651.24,10839.0,647.7225,648.0896,645.7483,646.0757,10839.0
2024-03-28 11:30:00,651.73,653.55,651.52,653.37,5470.0,646.5618,648.3674,646.3535,648.1888,5470.0
2024-03-28 12:00:00,653.21,653.49,652.27,653.49,9848.0,648.0301,648.3079,647.0975,648.3079,9848.0
2024-03-28 12:30:00,653.49,653.64,650.47,651.26,11567.0,648.3079,648.4567,645.3118,646.0956,11567.0
2024-03-28 13:00:00,650.88,651.31,650.2,650.37,7665.0,645.7186,646.1452,645.044,645.2126,7665.0
2024-03-28 13:30:00,650.18,650.39,648.32,649.03,20743.0,645.0241,645.2325,643.1789,643.8832,20743.0
2024-03-28 14:00:00,649.05,649.34,647.85,647.96,23993.0,643.9031,644.1908,642.7126,642.8217,23993.0
2024-03-28 14:30:00,647.79,650.11,647.79,650.11,20862.0,642.6531,644.9547,642.6531,644.9547,20862.0
2024-03-28 15:00:00,650.1,651.65,648.78,651.34,14071.0,644.9448,646.4825,643.6352,646.1749,14071.0
2024-03-28 15:30:00,651.34,651.47,649.33,649.99,121270.0,646.1749,646.3039,644.1809,644.8356,121270.0
2024-04-01 09:30:00,653.13,654.4,648.01,648.03,26424.0,647.9507,649.2107,642.8713,642.8912,26424.0
2024-04-01 10:00:00,648.12,649.34,642.8,642.81,14746.0,642.9805,644.1908,637.7026,637.7126,14746.0
2024-04-01 10:30:00,642.87,642.87,639.36,640.51,8170.0,637.7721,637.7721,634.2899,635.4308,8170.0
2024-04-01 11:00:00,640.55,641.31,638.4,640.18,31558.0,635.4705,636.2245,633.3375,635.1034,31558.0
2024-04-01 11:30:00,640.13,640.68,637.17,637.31,9870.0,635.0538,635.5995,632.1173,632.2562,9870.0
2024-04-01 12:00:00,637.0,639.08,636.91,637.8,10214.0,631.9486,634.0121,631.8593,632.7423,10214.0
2024-04-01 12:30:00,638.15,640.06,638.15,638.72,7775.0,633.0895,634.9844,633.0895,633.655,7775.0
2024-04-01 13:00:00,638.46,638.92,635.88,636.88,6803.0,633.3971,633.8534,630.8375,631.8296,6803.0
2024-04-01 13:30:00,637.27,638.46,636.92,637.71,4901.0,632.2165,633.3971,631.8693,632.653,4901.0
2024-04-01 14:00:00,637.96,638.57,637.29,637.29,8838.0,632.901,633.5062,632.2363,632.2363,8838.0
2024-04-01 14:30:00,637.36,637.91,636.65,637.13,10377.0,632.3058,632.8514,631.6014,632.0776,10377.0
2024-04-01 15:00:00,637.05,637.59,636.56,636.91,12481.0,631.9982,632.534,631.5121,631.8593,12481.0
2024-04-01 15:30:00,637.22,641.37,636.86,639.76,65875.0,632.1669,636.284,631.8097,634.6867,65875.0
2024-04-02 09:30:00,630.44,630.44,623.79,623.8,51718.0,625.4407,625.4407,618.8434,618.8533,51718.0
2024-04-02 10:00:00,623.54,626.12,622.29,625.59,77324.0,618.5954,621.1549,617.3553,620.6291,77324.0
2024-04-02 10:30:00,625.19,627.71,624.72,625.07,48131.0,620.2323,622.7323,619.766,620.1132,48131.0
2024-04-02 11:00:00,625.13,627.78,625.06,626.71,60103.0,620.1728,622.8017,620.1033,621.7402,60103.0
2024-04-02 11:30:00,626.42,626.56,624.17,624.28,20363.0,621.4525,621.5914,619.2204,619.3295,20363.0
2024-04-02 12:00:00,624.16,625.0,623.86,624.54,42703.0,619.2105,620.0438,618.9128,619.5874,42703.0
2024-04-02 12:30:00,624.5,626.47,624.34,626.24,174092.0,619.5478,621.5021,619.389,621.274,174092.0
2024-04-02 13:00:00,626.27,626.54,623.7,624.32,13007.0,621.3037,621.5716,618.7541,619.3692,13007.0
2024-04-02 13:30:00,624.38,625.18,623.5,623.5,18244.0,619.4287,620.2224,618.5557,618.5557,18244.0
2024-04-02 14:00:00,623.47,625.71,623.47,625.2,57997.0,618.5259,620.7482,618.5259,620.2422,57997.0
2024-04-02 14:30:00,625.19,625.88,624.84,625.25,56934.0,620.2323,620.9168,619.8851,620.2918,56934.0
2024-04-02 15:00:00,625.17,627.43,624.69,627.37,155329.0,620.2124,622.4545,619.7363,622.395,155329.0
2024-04-02 15:30:00,627.58,627.69,625.94,626.52,222995.0,622.6033,622.7125,620.9763,621.5517,222995.0
2024-04-03 09:30:00,626.59,627.24,624.69,624.79,42303.0,621.6212,622.266,619.7363,619.8355,42303.0
2024-04-03 10:00:00,625.49,628.81,625.44,627.61,36425.0,620.5299,623.8236,620.4803,622.6331,36425.0
2024-04-03 10:30:00,627.82,632.86,627.13,632.22,44667.0,622.8414,627.8415,622.1569,627.2065,44667.0
2024-04-03 11:00:00,632.19,632.86,630.0,631.24,31211.0,627.1768,627.8415,625.0041,626.2343,31211.0
2024-04-03 11:30:00,631.04,631.24,629.08,629.08,19204.0,626.0359,626.2343,624.0914,624.0914,19204.0
2024-04-03 12:00:00,629.02,629.48,627.98,629.15,43285.0,624.0319,624.4883,623.0002,624.1609,43285.0
2024-04-03 12:30:00,629.23,630.02,626.95,626.95,19646.0,624.2402,625.024,621.9783,621.9783,19646.0
2024-04-03 13:00:00,627.2,628.03,626.85,628.02,9416.0,622.2263,623.0498,621.8791,623.0398,9416.0
2024-04-03 13:30:00,627.85,628.14,627.11,627.8,30390.0,622.8712,623.1589,622.1371,622.8216,30390.0
2024-04-03 14:00:00,627.81,627.95,626.03,626.6,42509.0,622.8315,622.9704,621.0656,621.6311,42509.0
2024-04-03 14:30:00,626.45,626.56,625.25,625.46,45019.0,621.4823,621.5914,620.2918,620.5001,45019.0
2024-04-03 15:00:00,625.45,625.75,621.53,621.65,53575.0,620.4902,620.7878,616.6013,616.7204,53575.0
2024-04-03 15:30:00,621.58,624.6,621.45,622.84,151009.0,616.6509,619.647,616.5219,617.9009,151009.0
2024-04-04 09:30:00,633.78,633.98,628.0,628.5,83727.0,628.7542,628.9526,623.02,623.516,83727.0
2024-04-04 10:00:00,628.51,631.78,628.51,629.69,37021.0,623.526,626.77,623.526,624.6966,37021.0
2024-04-04 10:30:00,630.31,631.13,629.09,630.38,48958.0,625.3117,626.1252,624.1014,625.3811,48958.0
2024-04-04 11:00:00,630.39,631.65,630.33,630.66,23184.0,625.391,626.6411,625.3315,625.6589,23184.0
2024-04-04 11:30:00,630.83,631.27,630.12,630.79,22249.0,625.8276,626.2641,625.1232,625.7879,22249.0
2024-04-04 12:00:00,631.0,633.87,630.74,633.85,30641.0,625.9962,628.8435,625.7383,628.8236,30641.0
2024-04-04 12:30:00,633.69,635.97,633.53,635.06,24221.0,628.6649,630.9268,628.5061,630.024,24221.0
2024-04-04 13:00:00,634.87,635.75,634.64,634.94,20321.0,629.8355,630.7085,629.6073,629.905,20321.0
2024-04-04 13:30:00,634.93,637.06,633.71,633.93,23778.0,629.895,632.0082,628.6847,628.903,23778.0
2024-04-04 14:00:00,633.7,633.7,628.0,628.0,16254.0,628.6748,628.6748,623.02,623.02,16254.0
2024-04-04 14:30:00,627.98,627.98,623.14,624.09,27485.0,623.0002,623.0002,618.1985,619.141,27485.0
2024-04-04 15:00:00,623.81,625.25,621.97,621.97,36758.0,618.8632,620.2918,617.0378,617.0378,36758.0
2024-04-04 15:30:00,622.26,623.33,620.33,621.07,107117.0,617.3255,618.387,615.4108,616.145,107117.0
2024-04-05 09:30:00,623.5,627.29,621.55,626.75,51662.0,618.5557,622.3156,616.6212,621.7799,51662.0
2024-04-05 10:00:00,626.94,627.13,624.26,626.7,30298.0,621.9684,622.1569,619.3097,621.7303,30298.0
2024-04-05 10:30:00,626.41,631.03,625.91,631.03,38479.0,621.4426,626.026,620.9466,626.026,38479.0
2024-04-05 11:00:00,630.52,632.83,629.26,632.57,32656.0,625.52,627.8117,624.27,627.5538,32656.0
2024-04-05 11:30:00,632.57,634.29,631.81,634.19,33581.0,627.5538,629.2601,626.7998,629.1609,33581.0
2024-04-05 12:00:00,634.19,635.18,633.53,634.48,32041.0,629.1609,630.1431,628.5061,629.4486,32041.0
2024-04-05 12:30:00,634.6,636.96,634.12,636.96,24466.0,629.5677,631.9089,629.0915,631.9089,24466.0
2024-04-05 13:00:00,636.71,636.91,634.31,635.09,16683.0,631.6609,631.8593,629.28,630.0538,16683.0
2024-04-05 13:30:00,635.0,636.98,634.03,634.42,54202.0,629.9645,631.9288,629.0022,629.3891,54202.0
2024-04-05 14:00:00,634.56,637.14,633.06,634.53,33457.0,629.528,632.0875,628.0399,629.4982,33457.0
2024-04-05 14:30:00,634.9,636.52,633.6,634.4,29860.0,629.8653,631.4724,628.5756,629.3693,29860.0
2024-04-05 15:00:00,634.4,635.37,632.98,633.54,25520.0,629.3693,630.3316,627.9605,628.5161,25520.0
2024-04-05 15:30:00,633.86,637.25,632.95,635.55,107036.0,628.8335,632.1967,627.9307,630.5101,107036.0
2024-04-08 09:30:00,638.7,641.96,637.08,641.4,46218.0,633.6352,636.8693,632.028,636.3137,46218.0
2024-04-08 10:00:00,641.15,644.05,640.43,644.05,24388.0,636.0657,638.9427,635.3514,638.9427,24388.0
2024-04-08 10:30:00,644.61,645.98,643.81,645.34,28162.0,639.4983,640.8574,638.7046,640.2225,28162.0
2024-04-08 11:00:00,645.55,645.85,643.27,643.68,17575.0,640.4308,640.7285,638.1689,638.5757,17575.0
2024-04-08 11:30:00,643.53,643.53,641.75,642.63,15074.0,638.4269,638.4269,636.661,637.534,15074.0
2024-04-08 12:00:00,642.39,643.86,641.85,643.42,13715.0,637.2959,638.7542,636.7602,638.3177,13715.0
2024-04-08 12:30:00,643.34,644.94,643.34,644.94,12527.0,638.2384,639.8257,638.2384,639.8257,12527.0
2024-04-08 13:00:00,644.99,645.06,643.39,644.12,11160.0,639.8753,639.9447,638.288,639.0122,11160.0
2024-04-08 13:30:00,644.29,645.8,643.4,645.59,12426.0,639.1808,640.6788,638.2979,640.4705,12426.0
2024-04-08 14:00:00,645.58,646.51,644.99,645.02,19423.0,640.4606,641.3832,639.8753,639.905,19423.0
2024-04-08 14:30:00,645.08,645.13,642.8,644.25,13919.0,639.9646,640.0142,637.7026,639.1411,13919.0
2024-04-08 15:00:00,644.32,646.83,644.12,646.83,23963.0,639.2106,641.7007,639.0122,641.7007,23963.0
2024-04-08 15:30:00,646.6,647.39,644.46,645.49,78498.0,641.4725,642.2562,639.3495,640.3713,78498.0
2024-04-09 09:30:00,650.0,650.42,644.98,648.35,32034.0,645.7466,646.1639,640.7594,644.1074,32034.0
2024-04-09 10:00:00,647.35,648.26,643.02,643.74,13875.0,643.1139,644.018,638.8123,639.5276,13875.0
2024-04-09 10:30:00,642.51,643.22,639.32,641.93,11368.0,638.3056,639.011,635.1365,637.7294,11368.0
2024-04-09 11:00:00,642.03,642.22,640.52,641.0,8419.0,637.8288,638.0175,636.3286,636.8055,8419.0
2024-04-09 11:30:00,641.33,641.8,639.74,641.42,6033.0,637.1333,637.6003,635.5537,637.2227,6033.0
2024-04-09 12:00:00,641.46,642.59,641.04,641.63,5388.0,637.2625,638.3851,636.8452,637.4314,5388.0
2024-04-09 12:30:00,641.9,642.5,640.89,641.29,5775.0,637.6996,638.2957,636.6962,637.0936,5775.0
2024-04-09 13:00:00,640.98,642.74,640.98,641.6,15708.0,636.7856,638.5341,636.7856,637.4016,15708.0
2024-04-09 13:30:00,641.62,641.93,639.04,639.43,17272.0,637.4214,637.7294,634.8583,635.2458,17272.0
2024-04-09 14:00:00,639.13,639.68,637.1,637.58,24775.0,634.9477,635.4941,632.931,633.4079,24775.0
2024-04-09 14:30:00,637.15,638.53,637.15,637.54,22294.0,632.9807,634.3517,632.9807,633.3681,22294.0
2024-04-09 15:00:00,637.65,642.15,636.31,642.15,27862.0,633.4774,637.948,632.1462,637.948,27862.0
2024-04-09 15:30:00,641.89,644.64,640.62,644.3,81655.0,637.6897,640.4217,636.428,640.0839,81655.0
2024-04-10 09:30:00,630.74,635.28,626.7,629.87,33470.0,626.6126,631.1229,622.5991,625.7483,33470.0
2024-04-10 10:00:00,629.14,630.56,627.43,628.42,25375.0,625.0231,626.4338,623.3243,624.3078,25375.0
2024-04-10 10:30:00,628.5,631.22,628.1,630.27,38614.0,624.3873,627.0895,623.9899,626.1457,38614.0
2024-04-10 11:00:00,630.22,630.39,628.55,629.47,24308.0,626.096,626.2649,624.437,625.3509,24308.0
2024-04-10 11:30:00,629.7,629.7,627.79,629.28,14946.0,625.5794,625.5794,623.6819,625.1622,14946.0
2024-04-10 12:00:00,629.79,630.45,628.88,629.5,9520.0,625.6688,626.3245,624.7648,625.3807,9520.0
2024-04-10 12:30:00,629.67,630.67,628.71,630.43,19128.0,625.5496,626.5431,624.5959,626.3047,19128.0
2024-04-10 13:00:00,630.47,631.04,627.98,628.79,34452.0,626.3444,626.9107,623.8707,624.6754,34452.0
2024-04-10 13:30:00,628.71,629.75,626.82,627.87,17370.0,624.5959,625.6291,622.7183,623.7614,17370.0
2024-04-10 14:00:00,628.59,629.24,627.43,627.68,11243.0,624.4767,625.1224,623.3243,623.5727,11243.0
2024-04-10 14:30:00,627.57,628.95,626.8,626.87,11186.0,623.4634,624.8343,622.6984,622.768,11186.0
2024-04-10 15:00:00,627.09,629.56,626.55,628.24,34849.0,622.9865,625.4404,622.45,624.129,34849.0
2024-04-10 15:30:00,627.7,629.5,626.73,628.32,78287.0,623.5925,625.3807,622.6289,624.2085,78287.0
2024-04-11 09:30:00,630.93,633.71,626.98,626.98,40996.0,626.8014,629.5632,622.8772,622.8772,40996.0
2024-04-11 10:00:00,626.95,627.25,623.83,625.24,42702.0,622.8474,623.1455,619.7478,621.1486,42702.0
2024-04-11 10:30:00,625.01,626.59,624.47,624.48,35467.0,620.9201,622.4898,620.3837,620.3936,35467.0
2024-04-11 11:00:00,624.61,626.37,624.25,625.7,24577.0,620.5227,622.2712,620.1651,621.6056,24577.0
2024-04-11 11:30:00,625.44,628.01,625.34,628.01,23796.0,621.3473,623.9005,621.248,623.9005,23796.0
2024-04-11 12:00:00,627.98,628.1,626.93,627.29,16933.0,623.8707,623.9899,622.8276,623.1852,16933.0
2024-04-11 12:30:00,626.94,627.14,625.32,625.41,41666.0,622.8375,623.0362,621.2281,621.3175,41666.0
2024-04-11 13:00:00,625.44,629.5,624.91,629.17,36992.0,621.3473,625.3807,620.8208,625.0529,36992.0
2024-04-11 13:30:00,629.0,629.51,627.69,628.44,30449.0,624.884,625.3907,623.5826,624.3277,30449.0
2024-04-11 14:00:00,628.57,631.55,628.3,631.36,62067.0,624.4568,627.4173,624.1886,627.2286,62067.0
2024-04-11 14:30:00,631.34,632.24,629.97,630.22,32505.0,627.2087,628.1028,625.8477,626.096,32505.0
2024-04-11 15:00:00,630.04,630.67,629.05,630.13,24278.0,625.9172,626.5431,624.9337,626.0066,24278.0
2024-04-11 15:30:00,629.99,630.43,627.32,627.55,171114.0,625.8675,626.3047,623.215,623.4435,171114.0
2024-04-12 09:30:00,618.96,626.23,616.08,625.72,55050.0,614.9097,622.1321,612.0486,621.6255,55050.0
2024-04-12 10:00:00,625.24,625.89,622.13,623.21,57760.0,621.1486,621.7944,618.059,619.1319,57760.0
2024-04-12 10:30:00,623.22,624.42,620.61,621.25,25355.0,619.1418,620.334,616.5489,617.1847,25355.0
2024-04-12 11:00:00,621.52,622.71,620.15,622.55,24327.0,617.453,618.6352,616.0919,618.4762,24327.0
2024-04-12 11:30:00,622.58,623.82,622.26,622.56,21264.0,618.506,619.7379,618.1881,618.4862,21264.0
2024-04-12 12:00:00,622.31,622.44,620.79,621.12,15174.0,618.2378,618.3669,616.7277,617.0556,15174.0
2024-04-12 12:30:00,621.16,621.66,619.94,621.46,10316.0,617.0953,617.592,615.8833,617.3934,10316.0
2024-04-12 13:00:00,621.52,623.01,619.59,620.17,18216.0,617.453,618.9332,615.5356,616.1118,18216.0
2024-04-12 13:30:00,620.12,622.36,618.92,621.01,23348.0,616.0621,618.2875,614.87,616.9463,23348.0
2024-04-12 14:00:00,620.78,622.27,620.33,621.18,23571.0,616.7178,618.1981,616.2708,617.1152,23571.0
2024-04-12 14:30:00,621.07,621.32,619.71,620.32,22387.0,617.0059,617.2543,615.6548,616.2608,22387.0
2024-04-12 15:00:00,620.1,621.28,619.29,620.51,24941.0,616.0423,617.2145,615.2376,616.4496,24941.0
2024-04-12 15:30:00,620.65,622.36,619.79,620.85,82540.0,616.5887,618.2875,615.7343,616.7873,82540.0
2024-04-15 09:30:00,629.28,630.0,625.75,628.6,28850.0,625.1622,625.8775,621.6553,624.4866,28850.0
2024-04-15 10:00:00,628.3,628.43,621.54,622.58,20893.0,624.1886,624.3177,617.4728,618.506,20893.0
2024-04-15 10:30:00,622.21,623.0,621.08,621.98,25936.0,618.1384,618.9233,617.0158,617.91,25936.0
2024-04-15 11:00:00,621.21,622.88,619.67,620.61,29182.0,617.145,618.8041,615.6151,616.5489,29182.0
2024-04-15 11:30:00,620.6,622.98,619.73,621.72,30528.0,616.539,618.9034,615.6747,617.6517,30528.0
2024-04-15 12:00:00,621.53,622.2,618.18,618.44,18514.0,617.4629,618.1285,614.1348,614.3931,18514.0
2024-04-15 12:30:00,618.2,618.36,616.62,618.36,11578.0,614.1547,614.3136,612.585,614.3136,11578.0
2024-04-15 13:00:00,618.21,619.22,612.13,612.52,18720.0,614.1646,615.168,608.1244,608.5119,18720.0
2024-04-15 13:30:00,611.87,613.8,610.77,613.19,25058.0,607.8661,609.7835,606.7733,609.1775,25058.0
2024-04-15 14:00:00,612.87,614.15,612.43,613.66,20413.0,608.8596,610.1312,608.4224,609.6444,20413.0
2024-04-15 14:30:00,613.49,615.53,612.14,612.36,33235.0,609.4755,611.5022,608.1343,608.3529,33235.0
2024-04-15 15:00:00,612.04,612.69,610.48,611.17,35127.0,608.035,608.6807,606.4852,607.1707,35127.0
2024-04-15 15:30:00,611.17,613.53,610.73,612.13,78973.0,607.1707,609.5152,606.7336,608.1244,78973.0
2024-04-16 09:30:00,613.65,615.1,610.92,613.09,47880.0,609.6345,611.075,606.9223,609.0781,47880.0
2024-04-16 10:00:00,612.94,614.44,611.47,613.66,27670.0,608.9291,610.4193,607.4687,609.6444,27670.0
2024-04-16 10:30:00,613.58,614.33,612.28,612.29,22994.0,609.5649,610.31,608.2734,608.2834,22994.0
2024-04-16 11:00:00,612.26,616.11,612.21,616.0,49299.0,608.2536,612.0784,608.2039,611.9691,49299.0
2024-04-16 11:30:00,615.95,618.56,615.03,616.29,16930.0,611.9194,614.5123,611.0054,612.2572,16930.0
2024-04-16 12:00:00,615.71,616.54,614.46,615.82,11382.0,611.681,612.5056,610.4392,611.7903,11382.0
2024-04-16 12:30:00,616.04,616.63,615.19,616.5,10165.0,612.0088,612.595,611.1644,612.4658,10165.0
2024-04-16 13:00:00,616.33,616.35,614.76,614.83,14041.0,612.2969,612.3168,610.7372,610.8067,14041.0
2024-04-16 13:30:00,614.28,615.75,612.27,614.44,30451.0,610.2603,611.7207,608.2635,610.4193,30451.0
2024-04-16 14:00:00,614.13,617.2,612.24,612.85,32338.0,610.1113,613.1612,608.2337,608.8397,32338.0
2024-04-16 14:30:00,613.11,615.22,612.31,614.77,33938.0,609.098,611.1942,608.3032,610.7471,33938.0
2024-04-16 15:00:00,614.8,615.53,613.92,615.53,9886.0,610.7769,611.5022,609.9027,611.5022,9886.0
2024-04-16 15:30:00,615.16,615.23,611.0,611.36,45768.0,611.1346,611.2041,607.0018,607.3594,45768.0
2024-04-17 09:30:00,615.11,617.8,612.65,615.81,32941.0,611.0849,613.7573,608.641,611.7803,32941.0
2024-04-17 10:00:00,615.96,615.96,613.25,614.04,24066.0,611.9293,611.9293,609.2371,610.0219,24066.0
2024-04-17 10:30:00,614.09,615.85,612.69,614.07,28833.0,610.0716,611.8201,608.6807,610.0517,28833.0
2024-04-17 11:00:00,614.1,616.25,614.0,614.57,12749.0,610.0815,612.2174,609.9822,610.5484,12749.0
2024-04-17 11:30:00,614.4,614.41,612.53,614.07,18027.0,610.3796,610.3895,608.5218,610.0517,18027.0
2024-04-17 12:00:00,614.03,614.56,612.29,613.86,15196.0,610.012,610.5385,608.2834,609.8431,15196.0
2024-04-17 12:30:00,613.75,613.95,611.84,612.22,15592.0,609.7338,609.9325,607.8363,608.2138,15592.0
2024-04-17 13:00:00,611.91,615.49,611.91,614.83,19025.0,607.9058,611.4624,607.9058,610.8067,19025.0
2024-04-17 13:30:00,614.98,616.53,614.19,616.21,22776.0,610.9558,612.4956,610.1709,612.1777,22776.0
2024-04-17 14:00:00,615.67,615.96,613.4,613.46,11993.0,611.6412,611.9293,609.3861,609.4457,11993.0
2024-04-17 14:30:00,613.61,616.97,613.6,614.23,18671.0,609.5947,612.9327,609.5848,610.2107,18671.0
2024-04-17 15:00:00,613.88,614.51,612.63,613.21,13547.0,609.863,610.4888,608.6211,609.1973,13547.0
2024-04-17 15:30:00,613.33,615.15,612.77,613.21,35567.0,609.3166,611.1246,608.7602,609.1973,35567.0
2024-04-18 09:30:00,616.89,616.89,610.05,613.04,33857.0,612.8533,612.8533,606.058,609.0285,33857.0
2024-04-18 10:00:00,612.56,612.84,610.58,611.86,18613.0,608.5516,608.8298,606.5846,607.8562,18613.0
2024-04-18 10:30:00,611.48,613.17,611.11,611.93,10608.0,607.4787,609.1576,607.1111,607.9257,10608.0
2024-04-18 11:00:00,612.17,615.03,611.87,613.13,12798.0,608.1641,611.0054,607.8661,609.1179,12798.0
2024-04-18 11:30:00,612.89,613.55,611.21,611.5,8458.0,608.8794,609.5351,607.2104,607.4985,8458.0
2024-04-18 12:00:00,611.71,612.04,609.53,610.05,10731.0,607.7072,608.035,605.5414,606.058,10731.0
2024-04-18 12:30:00,609.98,610.55,606.87,607.6,20102.0,605.9885,606.5547,602.8988,603.6241,20102.0
2024-04-18 13:00:00,607.59,608.75,606.54,608.75,12422.0,603.6141,604.7665,602.571,604.7665,12422.0
2024-04-18 13:30:00,608.85,609.12,606.66,607.55,11738.0,604.8659,605.1341,602.6902,603.5744,11738.0
2024-04-18 14:00:00,607.24,609.56,606.32,607.79,12970.0,603.2664,605.5712,602.3524,603.8128,12970.0
2024-04-18 14:30:00,607.64,608.34,606.28,607.26,17424.0,603.6638,604.3592,602.3127,603.2863,17424.0
2024-04-18 15:00:00,607.48,609.03,607.22,608.36,46344.0,603.5048,605.0447,603.2465,604.3791,46344.0
2024-04-18 15:30:00,608.68,610.21,607.72,608.17,57896.0,604.697,606.217,603.7433,604.1903,57896.0
2024-04-19 09:30:00,609.9,611.19,604.42,609.05,114907.0,605.909,607.1906,600.4649,605.0646,114907.0
2024-04-19 10:00:00,608.84,609.31,604.32,605.33,25200.0,604.8559,605.3229,600.3655,601.3689,25200.0
2024-04-19 10:30:00,605.58,607.05,604.17,606.1,39219.0,601.6173,603.0777,600.2165,602.1339,39219.0
2024-04-19 11:00:00,605.76,606.16,603.06,603.91,43698.0,601.7961,602.1935,599.1138,599.9582,43698.0
2024-04-19 11:30:00,603.88,604.06,601.24,601.76,17069.0,599.9284,600.1072,597.3057,597.8223,17069.0
2024-04-19 12:00:00,602.03,602.65,599.42,599.72,30230.0,598.0905,598.7064,595.4976,595.7956,30230.0
2024-04-19 12:30:00,599.7,602.72,599.69,602.45,19399.0,595.7757,598.776,595.7658,598.5078,19399.0
2024-04-19 13:00:00,602.5,603.89,601.98,601.99,22053.0,598.5574,599.9383,598.0408,598.0508,22053.0
2024-04-19 13:30:00,602.29,605.85,602.01,603.88,20367.0,598.3488,601.8855,598.0706,599.9284,20367.0
2024-04-19 14:00:00,603.4,603.57,601.58,601.58,19446.0,599.4515,599.6204,597.6434,597.6434,19446.0
2024-04-19 14:30:00,601.42,601.94,598.01,599.55,32832.0,597.4845,598.0011,594.0968,595.6267,32832.0
2024-04-19 15:00:00,599.28,606.34,599.05,605.25,95795.0,595.3585,602.3723,595.13,601.2894,95795.0
2024-04-19 15:30:00,605.37,606.33,601.63,605.43,275594.0,601.4086,602.3624,597.6931,601.4683,275594.0
2024-04-22 09:30:00,607.98,612.0,606.74,607.63,50328.0,604.0016,607.9953,602.7697,603.6539,50328.0
2024-04-22 10:00:00,607.31,609.03,604.69,604.69,39895.0,603.3359,605.0447,600.7331,600.7331,39895.0
2024-04-22 10:30:00,605.43,605.97,603.51,604.01,17545.0,601.4683,602.0047,599.5608,600.0575,17545.0
2024-04-22 11:00:00,603.82,604.06,600.9,603.61,20322.0,599.8688,600.1072,596.9679,599.6602,20322.0
2024-04-22 11:30:00,603.29,605.75,602.94,605.04,38994.0,599.3423,601.7862,598.9945,601.0808,38994.0
2024-04-22 12:00:00,605.36,606.96,604.04,605.43,27237.0,601.3987,602.9882,600.0873,601.4683,27237.0
2024-04-22 12:30:00,605.6,607.96,604.69,607.95,29102.0,601.6371,603.9817,600.7331,603.9718,29102.0
2024-04-22 13:00:00,607.94,610.32,607.62,610.32,21861.0,603.9618,606.3263,603.6439,606.3263,21861.0
2024-04-22 13:30:00,610.32,612.83,609.95,611.61,18417.0,606.3263,608.8198,605.9587,607.6078,18417.0
2024-04-22 14:00:00,611.56,613.91,611.27,613.26,23013.0,607.5581,609.8928,607.27,609.247,23013.0
2024-04-22 14:30:00,613.58,614.07,611.16,611.16,12239.0,609.5649,610.0517,607.1608,607.1608,12239.0
2024-04-22 15:00:00,611.2,612.15,610.36,611.3,20792.0,607.2005,608.1443,606.366,607.2998,20792.0
2024-04-22 15:30:00,611.3,611.58,608.91,609.84,78070.0,607.2998,607.578,604.9255,605.8494,78070.0
2024-04-23 09:30:00,615.12,625.89,612.07,625.89,43178.0,611.0948,621.7944,608.0648,621.7944,43178.0
2024-04-23 10:00:00,625.18,629.69,624.42,629.5,52700.0,621.089,625.5695,620.334,625.3807,52700.0
2024-04-23 10:30:00,629.12,630.87,627.5,630.67,26111.0,625.0032,626.7418,623.3938,626.5431,26111.0
2024-04-23 11:00:00,630.66,630.66,626.69,629.34,21691.0,626.5332,626.5332,622.5891,625.2218,21691.0
2024-04-23 11:30:00,629.34,629.82,627.42,628.18,24115.0,625.2218,625.6987,623.3144,624.0694,24115.0
2024-04-23 12:00:00,629.13,630.47,627.77,630.28,12250.0,625.0132,626.3444,623.6621,626.1556,12250.0
2024-04-23 12:30:00,630.4,631.0,629.28,630.4,32967.0,626.2749,626.8709,625.1622,626.2749,32967.0
2024-04-23 13:00:00,630.03,631.33,629.4,630.47,17089.0,625.9073,627.1988,625.2814,626.3444,17089.0
2024-04-23 13:30:00,630.49,631.96,630.27,631.56,8253.0,626.3643,627.8246,626.1457,627.4273,8253.0
2024-04-23 14:00:00,631.83,632.26,630.37,632.09,20500.0,627.6955,628.1227,626.2451,627.9538,20500.0
2024-04-23 14:30:00,632.11,632.83,631.31,632.83,31706.0,627.9737,628.689,627.1789,628.689,31706.0
2024-04-23 15:00:00,632.39,632.51,629.96,631.63,45179.0,628.2518,628.371,625.8377,627.4968,45179.0
2024-04-23 15:30:00,631.63,632.49,630.1,630.88,142303.0,627.4968,628.3512,625.9768,626.7517,142303.0
2024-04-24 09:30:00,623.5,642.11,622.56,637.06,69610.0,619.42,637.9082,618.4862,632.8913,69610.0
2024-04-24 10:00:00,637.11,639.49,633.04,634.58,38759.0,632.9409,635.3054,628.8976,630.4275,38759.0
2024-04-24 10:30:00,634.45,635.94,633.44,635.59,31937.0,630.2984,631.7786,629.295,631.4309,31937.0
2024-04-24 11:00:00,635.63,636.71,632.19,633.57,34473.0,631.4706,632.5436,628.0531,629.4241,34473.0
2024-04-24 11:30:00,633.61,634.36,632.47,632.73,13384.0,629.4639,630.2089,628.3313,628.5896,13384.0
2024-04-24 12:00:00,632.54,633.32,631.27,632.69,13237.0,628.4009,629.1757,627.1392,628.5499,13237.0
2024-04-24 12:30:00,632.08,633.49,630.18,633.49,13805.0,627.9439,629.3446,626.0563,629.3446,13805.0
2024-04-24 13:00:00,633.25,635.46,633.23,635.02,13646.0,629.1062,631.3017,629.0863,630.8646,13646.0
2024-04-24 13:30:00,635.34,638.25,635.22,637.55,27973.0,631.1825,634.0735,631.0633,633.3781,27973.0
2024-04-24 14:00:00,637.64,637.89,635.79,637.3,36575.0,633.4675,633.7158,631.6296,633.1297,36575.0
2024-04-24 14:30:00,636.98,637.13,635.18,635.54,25966.0,632.8118,632.9608,631.0236,631.3812,25966.0
2024-04-24 15:00:00,635.52,637.39,634.64,636.91,68749.0,631.3614,633.2191,630.4871,632.7423,68749.0
2024-04-24 15:30:00,636.87,637.32,634.91,635.55,114444.0,632.7025,633.1496,630.7553,631.3912,114444.0
2024-04-25 09:30:00,630.82,632.09,620.96,624.63,62053.0,626.6921,627.9538,616.8966,620.5426,62053.0
2024-04-25 10:00:00,624.12,626.75,623.5,625.24,29753.0,620.036,622.6487,619.42,621.1486,29753.0
2024-04-25 10:30:00,624.79,625.27,619.78,620.5,18072.0,620.7016,621.1784,615.7243,616.4396,18072.0
2024-04-25 11:00:00,620.67,625.03,620.66,625.02,15729.0,616.6085,620.94,616.5986,620.9301,15729.0
2024-04-25 11:30:00,624.76,626.14,623.36,626.14,27545.0,620.6718,622.0427,619.2809,622.0427,27545.0
2024-04-25 12:00:00,626.31,626.85,625.0,626.21,9665.0,622.2116,622.7481,620.9102,622.1123,9665.0
2024-04-25 12:30:00,626.2,629.0,625.72,628.84,21080.0,622.1023,624.884,621.6255,624.7251,21080.0
2024-04-25 13:00:00,628.67,629.65,627.62,628.61,19507.0,624.5562,625.5298,623.513,624.4966,19507.0
2024-04-25 13:30:00,628.56,632.82,628.41,631.77,18303.0,624.4469,628.679,624.2979,627.6359,18303.0
2024-04-25 14:00:00,632.01,632.21,629.36,629.37,18227.0,627.8743,628.073,625.2417,625.2516,18227.0
2024-04-25 14:30:00,629.17,630.2,626.76,627.5,22511.0,625.0529,626.0762,622.6587,623.3938,22511.0
2024-04-25 15:00:00,628.07,630.07,628.03,629.2,18520.0,623.9601,625.947,623.9204,625.0827,18520.0
2024-04-25 15:30:00,629.2,629.2,625.63,626.42,134644.0,625.0827,625.0827,621.5361,622.3209,134644.0
2024-04-26 09:30:00,627.07,638.71,626.59,634.27,34083.0,622.9666,634.5305,622.4898,630.1195,34083.0
2024-04-26 10:00:00,634.68,636.76,634.02,636.15,26340.0,630.5268,632.5932,629.8712,631.9872,26340.0
2024-04-26 10:30:00,635.1,637.16,634.34,635.58,27105.0,630.9441,632.9906,630.1891,631.421,27105.0
2024-04-26 11:00:00,635.7,637.36,632.4,632.67,20267.0,631.5402,633.1893,628.2618,628.53,20267.0
2024-04-26 11:30:00,632.7,634.9,632.16,633.33,32807.0,628.5598,630.7454,628.0233,629.1857,32807.0
2024-04-26 12:00:00,632.91,633.35,631.63,632.86,17577.0,628.7684,629.2056,627.4968,628.7188,17577.0
2024-04-26 12:30:00,632.99,633.62,632.23,632.72,16582.0,628.8479,629.4738,628.0929,628.5797,16582.0
2024-04-26 13:00:00,632.84,633.74,632.55,632.55,19366.0,628.6989,629.593,628.4108,628.4108,19366.0
2024-04-26 13:30:00,632.87,633.7,631.98,633.7,18724.0,628.7287,629.5533,627.8445,629.5533,18724.0
2024-04-26 14:00:00,633.42,634.59,632.72,633.75,31370.0,629.2751,630.4374,628.5797,629.6029,31370.0
2024-04-26 14:30:00,633.65,636.88,632.08,636.38,62896.0,629.5036,632.7125,627.9439,632.2157,62896.0
2024-04-26 15:00:00,636.88,638.65,635.93,637.27,37273.0,632.7125,634.4709,631.7687,633.0999,37273.0
2024-04-26 15:30:00,637.64,640.13,636.07,636.54,120350.0,633.4675,635.9412,631.9078,632.3747,120350.0
2024-04-29 09:30:00,637.33,641.0,636.52,638.39,44646.0,633.1595,636.8055,632.3548,634.2126,44646.0
2024-04-29 10:00:00,638.39,643.37,638.23,643.37,25061.0,634.2126,639.16,634.0536,639.16,25061.0
2024-04-29 10:30:00,643.09,644.99,642.61,644.33,17481.0,638.8818,640.7694,638.405,640.1137,17481.0
2024-04-29 11:00:00,644.57,644.57,642.18,643.64,14979.0,640.3521,640.3521,637.9778,639.4282,14979.0
2024-04-29 11:30:00,643.14,643.96,641.59,643.34,13967.0,638.9315,639.7461,637.3916,639.1302,13967.0
2024-04-29 12:00:00,643.16,643.68,642.65,643.06,7302.0,638.9514,639.468,638.4447,638.852,7302.0
2024-04-29 12:30:00,643.12,643.79,642.49,642.66,7925.0,638.9116,639.5772,638.2857,638.4546,7925.0
2024-04-29 13:00:00,642.44,642.61,641.16,641.8,7575.0,638.2361,638.405,636.9644,637.6003,7575.0
2024-04-29 13:30:00,641.87,641.97,641.06,641.42,10916.0,637.6698,637.7691,636.8651,637.2227,10916.0
2024-04-29 14:00:00,641.27,641.93,640.34,640.84,18599.0,637.0737,637.7294,636.1498,636.6465,18599.0
2024-04-29 14:30:00,640.86,640.86,637.08,638.83,24774.0,636.6664,636.6664,632.9111,634.6497,24774.0
2024-04-29 15:00:00,638.61,638.61,634.37,635.2,37010.0,634.4311,634.4311,630.2189,631.0434,37010.0
2024-04-29 15:30:00,635.39,638.56,635.16,638.48,70836.0,631.2322,634.3815,631.0037,634.302,70836.0
2024-04-30 09:30:00,637.01,637.7,633.8,633.8,21211.0,632.8416,633.5271,629.6526,629.6526,21211.0
2024-04-30 10:00:00,634.33,637.92,633.83,636.99,29113.0,630.1791,633.7456,629.6824,632.8217,29113.0
2024-04-30 10:30:00,637.19,637.19,634.87,635.88,17819.0,633.0204,633.0204,630.7156,631.719,17819.0
2024-04-30 11:00:00,635.91,636.31,632.2,632.75,21837.0,631.7488,632.1462,628.0631,628.6095,21837.0
2024-04-30 11:30:00,632.41,633.03,630.05,633.0,16601.0,628.2717,628.8876,625.9271,628.8578,16601.0
2024-04-30 12:00:00,632.42,633.95,632.17,633.7,13689.0,628.2816,629.8016,628.0333,629.5533,13689.0
2024-04-30 12:30:00,633.35,633.35,630.19,631.02,8079.0,629.2056,629.2056,626.0662,626.8908,8079.0
2024-04-30 13:00:00,630.74,631.17,629.74,630.71,8857.0,626.6126,627.0398,625.6192,626.5828,8857.0
2024-04-30 13:30:00,630.37,632.21,630.34,632.04,12120.0,626.2451,628.073,626.2152,627.9041,12120.0
2024-04-30 14:00:00,632.4,632.62,630.56,630.56,8856.0,628.2618,628.4803,626.4338,626.4338,8856.0
2024-04-30 14:30:00,630.65,631.79,629.6,630.59,9358.0,626.5232,627.6558,625.4801,626.4636,9358.0
2024-04-30 15:00:00,630.59,632.3,630.07,631.54,17600.0,626.4636,628.1624,625.947,627.4074,17600.0
2024-04-30 15:30:00,631.35,632.17,625.23,625.5,124315.0,627.2186,628.0333,621.1387,621.4069,124315.0
2024-05-01 09:30:00,625.15,626.51,611.3,614.45,86655.0,621.0592,622.4103,607.2998,610.4292,86655.0
2024-05-01 10:00:00,614.95,615.73,610.04,612.59,44859.0,610.926,611.7009,606.0481,608.5814,44859.0
2024-05-01 10:30:00,612.88,615.9,612.0,614.93,21622.0,608.8695,611.8697,607.9953,610.9061,21622.0
2024-05-01 11:00:00,614.7,616.93,614.64,616.26,29993.0,610.6776,612.893,610.618,612.2274,29993.0
2024-05-01 11:30:00,616.56,617.64,614.67,614.88,30987.0,612.5254,613.5984,610.6478,610.8564,30987.0
2024-05-01 12:00:00,614.32,615.87,613.23,615.36,20602.0,610.3001,611.8399,609.2172,611.3333,20602.0
2024-05-01 12:30:00,615.52,615.53,614.02,614.94,16478.0,611.4922,611.5022,610.002,610.916,16478.0
2024-05-01 13:00:00,615.24,616.36,614.61,616.28,18597.0,611.2141,612.3267,610.5882,612.2473,18597.0
2024-05-01 13:30:00,616.01,617.12,615.09,615.95,20892.0,611.979,613.0818,611.065,611.9194,20892.0
2024-05-01 14:00:00,615.87,618.94,615.64,618.94,38703.0,611.8399,614.8898,611.6114,614.8898,38703.0
2024-05-01 14:30:00,619.48,628.13,616.0,626.77,31766.0,615.4263,624.0197,611.9691,622.6686,31766.0
2024-05-01 15:00:00,627.96,629.66,625.89,626.93,24549.0,623.8508,625.5397,621.7944,622.8276,24549.0
2024-05-01 15:30:00,625.98,626.08,614.95,615.07,51985.0,621.8838,621.9831,610.926,611.0452,51985.0
2024-05-02 09:30:00,617.68,620.86,611.59,613.29,47737.0,613.6381,616.7973,607.5879,609.2768,47737.0
2024-05-02 10:00:00,612.87,613.3,607.28,612.48,50309.0,608.8596,609.2868,603.3061,608.4721,50309.0
2024-05-02 10:30:00,613.28,616.7,612.01,616.48,23595.0,609.2669,612.6645,608.0052,612.4459,23595.0
2024-05-02 11:00:00,616.48,616.67,614.88,615.32,14619.0,612.4459,612.6347,610.8564,611.2935,14619.0
2024-05-02 11:30:00,615.23,617.2,614.04,617.19,15252.0,611.2041,613.1612,610.0219,613.1513,15252.0
2024-05-02 12:00:00,616.98,616.98,613.31,614.91,8217.0,612.9427,612.9427,609.2967,610.8862,8217.0
2024-05-02 12:30:00,614.54,614.64,612.53,613.43,16036.0,610.5186,610.618,608.5218,609.4159,16036.0
2024-05-02 13:00:00,613.51,615.26,613.29,615.25,29743.0,609.4954,611.2339,609.2768,611.224,29743.0
2024-05-02 13:30:00,615.36,615.74,613.91,614.65,19443.0,611.3333,611.7108,609.8928,610.6279,19443.0
2024-05-02 14:00:00,614.65,617.16,614.42,615.8,21121.0,610.6279,613.1215,610.3994,611.7704,21121.0
2024-05-02 14:30:00,615.84,616.56,614.88,615.75,29108.0,611.8101,612.5254,610.8564,611.7207,29108.0
2024-05-02 15:00:00,615.96,617.54,614.86,616.06,26509.0,611.9293,613.499,610.8365,612.0287,26509.0
2024-05-02 15:30:00,615.97,616.4,612.46,613.92,98509.0,611.9393,612.3665,608.4522,609.9027,98509.0
2024-05-03 09:30:00,623.78,628.71,622.15,627.15,69315.0,619.6982,624.5959,618.0788,623.0461,69315.0
2024-05-03 10:00:00,627.83,629.63,626.62,628.96,20607.0,623.7217,625.5099,622.5196,624.8443,20607.0
2024-05-03 10:30:00,628.95,630.45,626.14,626.37,35562.0,624.8343,626.3245,622.0427,622.2712,35562.0
2024-05-03 11:00:00,626.68,628.21,625.8,627.2,30835.0,622.5792,624.0992,621.705,623.0958,30835.0
2024-05-03 11:30:00,627.41,628.41,626.87,627.66,54164.0,623.3044,624.2979,622.768,623.5528,54164.0
2024-05-03 12:00:00,627.41,629.3,627.31,628.13,11928.0,623.3044,625.1821,623.2051,624.0197,11928.0
2024-05-03 12:30:00,628.3,629.08,627.74,627.74,14554.0,624.1886,624.9635,623.6323,623.6323,14554.0
2024-05-03 13:00:00,628.07,629.79,627.88,628.48,10751.0,623.9601,625.6688,623.7713,624.3674,10751.0
2024-05-03 13:30:00,628.36,629.28,627.28,628.84,9329.0,624.2482,625.1622,623.1753,624.7251,9329.0
2024-05-03 14:00:00,629.12,631.31,629.12,630.93,26011.0,625.0032,627.1789,625.0032,626.8014,26011.0
2024-05-03 14:30:00,630.96,631.39,629.1,629.45,14867.0,626.8312,627.2584,624.9834,625.3311,14867.0
2024-05-03 15:00:00,629.26,630.37,628.77,630.26,17823.0,625.1423,626.2451,624.6555,626.1358,17823.0
2024-05-03 15:30:00,630.25,630.56,628.95,629.38,49857.0,626.1258,626.4338,624.8343,625.2615,49857.0
2024-05-06 09:30:00,632.27,634.43,628.23,630.18,35645.0,628.1326,630.2785,624.1191,626.0563,35645.0
2024-05-06 10:00:00,630.28,631.46,628.26,628.74,15930.0,626.1556,627.3279,624.1489,624.6257,15930.0
2024-05-06 10:30:00,628.77,630.36,627.97,628.85,22553.0,624.6555,626.2351,623.8608,624.735,22553.0
2024-05-06 11:00:00,629.1,629.45,628.18,628.74,14322.0,624.9834,625.3311,624.0694,624.6257,14322.0
2024-05-06 11:30:00,628.59,629.54,628.11,629.05,12722.0,624.4767,625.4205,623.9998,624.9337,12722.0
2024-05-06 12:00:00,628.81,628.99,627.58,628.67,8085.0,624.6953,624.8741,623.4733,624.5562,8085.0
2024-05-06 12:30:00,628.55,631.27,628.54,630.23,22891.0,624.437,627.1392,624.427,626.106,22891.0
2024-05-06 13:00:00,630.69,631.3,630.39,631.13,7261.0,626.563,627.169,626.2649,627.0001,7261.0
2024-05-06 13:30:00,631.14,631.52,630.85,630.88,8629.0,627.01,627.3875,626.7219,626.7517,8629.0
2024-05-06 14:00:00,630.86,633.31,630.65,633.31,54613.0,626.7318,629.1658,626.5232,629.1658,54613.0
2024-05-06 14:30:00,633.45,633.71,632.61,633.01,13207.0,629.3049,629.5632,628.4704,628.8678,13207.0
2024-05-06 15:00:00,632.95,633.58,632.28,632.82,16244.0,628.8082,629.434,628.1426,628.679,16244.0
2024-05-06 15:30:00,632.71,635.0,632.54,634.37,55014.0,628.5697,630.8448,628.4009,630.2189,55014.0
2024-05-07 09:30:00,635.09,638.78,631.31,632.67,45999.0,630.9342,634.6,627.1789,628.53,45999.0
2024-05-07 10:00:00,632.64,636.41,632.64,635.58,19663.0,628.5002,632.2455,628.5002,631.421,19663.0
2024-05-07 10:30:00,636.36,638.38,635.23,638.38,15771.0,632.1959,634.2026,631.0732,634.2026,15771.0
2024-05-07 11:00:00,638.45,639.61,637.9,639.25,6274.0,634.2722,635.4246,633.7258,635.0669,6274.0
2024-05-07 11:30:00,639.18,640.58,638.8,639.7,13217.0,634.9974,636.3882,634.6199,635.514,13217.0
2024-05-07 12:00:00,639.69,641.06,637.98,641.06,21506.0,635.5041,636.8651,633.8053,636.8651,21506.0
2024-05-07 12:30:00,641.06,641.22,638.98,639.65,10099.0,636.8651,637.0241,634.7987,635.4643,10099.0
2024-05-07 13:00:00,639.71,640.99,639.43,640.5,8505.0,635.5239,636.7956,635.2458,636.3088,8505.0
2024-05-07 13:30:00,641.1,641.21,638.21,638.22,9916.0,636.9048,637.0141,634.0337,634.0437,9916.0
2024-05-07 14:00:00,639.01,640.23,639.01,639.5,8396.0,634.8285,636.0405,634.8285,635.3153,8396.0
2024-05-07 14:30:00,639.52,640.29,639.08,639.88,10467.0,635.3352,636.1001,634.8981,635.6928,10467.0
2024-05-07 15:00:00,640.08,640.81,639.68,640.38,9512.0,635.8915,636.6167,635.4941,636.1895,9512.0
2024-05-07 15:30:00,640.22,641.61,639.97,641.11,47094.0,636.0306,637.4115,635.7822,636.9148,47094.0
2024-05-08 09:30:00,641.15,641.43,633.51,634.55,49377.0,636.9545,637.2327,629.3645,630.3977,49377.0
2024-05-08 10:00:00,633.98,634.65,630.52,632.98,21199.0,629.8314,630.497,626.3941,628.838,21199.0
2024-05-08 10:30:00,631.86,633.95,631.24,633.95,24469.0,627.7253,629.8016,627.1094,629.8016,24469.0
2024-05-08 11:00:00,633.3,633.81,629.53,631.65,28191.0,629.1559,629.6625,625.4105,627.5167,28191.0
2024-05-08 11:30:00,631.42,632.02,630.5,630.71,18804.0,627.2882,627.8843,626.3742,626.5828,18804.0
2024-05-08 12:00:00,630.71,631.68,630.69,631.21,13356.0,626.5828,627.5465,626.563,627.0796,13356.0
2024-05-08 12:30:00,631.5,631.87,630.11,631.39,18270.0,627.3677,627.7352,625.9868,627.2584,18270.0
2024-05-08 13:00:00,631.44,632.03,630.03,630.66,9785.0,627.3081,627.8942,625.9073,626.5332,9785.0
2024-05-08 13:30:00,630.46,632.58,630.45,632.36,11063.0,626.3345,628.4406,626.3245,628.222,11063.0
2024-05-08 14:00:00,632.38,633.03,630.39,630.93,20365.0,628.2419,628.8876,626.2649,626.8014,20365.0
2024-05-08 14:30:00,631.1,632.1,631.05,631.24,9431.0,626.9703,627.9637,626.9206,627.1094,9431.0
2024-05-08 15:00:00,631.25,631.98,630.39,631.84,13769.0,627.1193,627.8445,626.2649,627.7054,13769.0
2024-05-08 15:30:00,631.69,633.22,631.53,632.33,70109.0,627.5564,629.0764,627.3975,628.1922,70109.0
2024-05-09 09:30:00,632.43,633.88,627.0,627.75,65169.0,628.2916,629.7321,622.8971,623.6422,65169.0
2024-05-09 10:00:00,628.0,628.57,624.21,625.24,54033.0,623.8906,624.4568,620.1254,621.1486,54033.0
2024-05-09 10:30:00,625.3,630.82,625.3,629.1,73065.0,621.2082,626.6921,621.2082,624.9834,73065.0
2024-05-09 11:00:00,629.59,631.61,629.59,631.09,17638.0,625.4702,627.4769,625.4702,626.9603,17638.0
2024-05-09 11:30:00,631.34,632.31,627.8,628.61,30713.0,627.2087,628.1724,623.6919,624.4966,30713.0
2024-05-09 12:00:00,628.24,630.0,627.72,629.68,22712.0,624.129,625.8775,623.6124,625.5596,22712.0
2024-05-09 12:30:00,629.64,631.05,629.06,630.14,10885.0,625.5198,626.9206,624.9436,626.0166,10885.0
2024-05-09 13:00:00,629.91,631.0,629.54,630.52,13215.0,625.7881,626.8709,625.4205,626.3941,13215.0
2024-05-09 13:30:00,630.62,630.62,628.7,629.96,36960.0,626.4934,626.4934,624.586,625.8377,36960.0
2024-05-09 14:00:00,630.0,630.28,627.82,628.98,41495.0,625.8775,626.1556,623.7117,624.8641,41495.0
2024-05-09 14:30:00,628.95,630.54,628.95,630.18,15360.0,624.8343,626.4139,624.8343,626.0563,15360.0
2024-05-09 15:00:00,630.27,630.28,627.92,628.54,18165.0,626.1457,626.1556,623.8111,624.427,18165.0
2024-05-09 15:30:00,628.52,628.54,625.85,626.7,154365.0,624.4072,624.427,621.7546,622.5991,154365.0
2024-05-10 09:30:00,628.6,637.88,628.01,634.44,39285.0,624.4866,633.7059,623.9005,630.2884,39285.0
2024-05-10 10:00:00,634.44,635.57,632.6,634.08,29049.0,630.2884,631.411,628.4605,629.9308,29049.0
2024-05-10 10:30:00,634.27,636.53,632.8,633.68,16871.0,630.1195,632.3647,628.6592,629.5334,16871.0
2024-05-10 11:00:00,634.12,634.87,633.36,634.41,19660.0,629.9705,630.7156,629.2155,630.2586,19660.0
2024-05-10 11:30:00,634.56,634.78,632.77,634.07,23427.0,630.4076,630.6262,628.6293,629.9208,23427.0
2024-05-10 12:00:00,633.63,634.53,632.84,633.26,12490.0,629.4837,630.3778,628.6989,629.1161,12490.0
2024-05-10 12:30:00,633.31,634.6,632.99,634.25,5737.0,629.1658,630.4474,628.8479,630.0997,5737.0
2024-05-10 13:00:00,634.12,634.39,633.39,633.39,6176.0,629.9705,630.2387,629.2453,629.2453,6176.0
2024-05-10 13:30:00,633.52,634.76,632.98,634.76,7562.0,629.3744,630.6063,628.838,630.6063,7562.0
2024-05-10 14:00:00,634.48,635.86,633.93,635.86,16687.0,630.3282,631.6991,629.7818,631.6991,16687.0
2024-05-10 14:30:00,635.4,635.92,634.3,635.92,14977.0,631.2421,631.7587,630.1493,631.7587,14977.0
2024-05-10 15:00:00,636.02,636.05,633.66,634.63,27106.0,631.8581,631.8879,629.5135,630.4772,27106.0
2024-05-10 15:30:00,634.81,634.81,631.97,632.16,117896.0,630.656,630.656,627.8346,628.0233,117896.0
2024-05-13 09:30:00,638.17,638.17,630.74,631.41,26369.0,633.994,633.994,626.6126,627.2782,26369.0
2024-05-13 10:00:00,631.77,632.66,630.46,632.53,24436.0,627.6359,628.5201,626.3345,628.3909,24436.0
2024-05-13 10:30:00,631.9,631.9,630.0,630.71,15909.0,627.765,627.765,625.8775,626.5828,15909.0
2024-05-13 11:00:00,630.67,631.4,630.1,631.39,13809.0,626.5431,627.2683,625.9768,627.2584,13809.0
2024-05-13 11:30:00,631.35,631.65,629.99,630.09,9090.0,627.2186,627.5167,625.8675,625.9669,9090.0
2024-05-13 12:00:00,630.01,631.05,630.01,630.12,9333.0,625.8874,626.9206,625.8874,625.9967,9333.0
2024-05-13 12:30:00,630.31,630.4,629.6,629.7,8469.0,626.1854,626.2749,625.4801,625.5794,8469.0
2024-05-13 13:00:00,629.67,630.19,628.73,629.28,8335.0,625.5496,626.0662,624.6158,625.1622,8335.0
2024-05-13 13:30:00,629.58,629.58,628.39,629.01,9964.0,625.4602,625.4602,624.278,624.894,9964.0
2024-05-13 14:00:00,629.07,629.07,628.05,628.26,5344.0,624.9536,624.9536,623.9402,624.1489,5344.0
2024-05-13 14:30:00,628.25,628.61,627.34,627.68,14851.0,624.1389,624.4966,623.2349,623.5727,14851.0
2024-05-13 15:00:00,627.52,628.78,627.24,627.9,19263.0,623.4137,624.6655,623.1355,623.7912,19263.0
2024-05-13 15:30:00,627.56,627.73,625.87,626.98,81717.0,623.4534,623.6223,621.7745,622.8772,81717.0
2024-05-14 09:30:00,624.71,635.12,623.16,631.04,50551.0,620.6221,630.964,619.0822,626.9107,50551.0
2024-05-14 10:00:00,631.89,634.16,630.22,633.26,19140.0,627.7551,630.0103,626.096,629.1161,19140.0
2024-05-14 10:30:00,633.55,633.55,628.94,631.72,16033.0,629.4042,629.4042,624.8244,627.5862,16033.0
2024-05-14 11:00:00,631.86,633.8,631.66,633.08,11158.0,627.7253,629.6526,627.5266,628.9373,11158.0
2024-05-14 11:30:00,632.69,633.09,631.5,631.9,10466.0,628.5499,628.9473,627.3677,627.765,10466.0
2024-05-14 12:00:00,631.69,634.0,631.62,632.69,17792.0,627.5564,629.8513,627.4869,628.5499,17792.0
2024-05-14 12:30:00,632.52,632.52,631.15,631.89,8773.0,628.381,628.381,627.0199,627.7551,8773.0
2024-05-14 13:00:00,632.1,634.35,631.66,633.77,18854.0,627.9637,630.199,627.5266,629.6228,18854.0
2024-05-14 13:30:00,633.81,634.71,633.37,633.39,11632.0,629.6625,630.5567,629.2254,629.2453,11632.0
2024-05-14 14:00:00,633.65,634.82,633.39,633.95,28664.0,629.5036,630.6659,629.2453,629.8016,28664.0
2024-05-14 14:30:00,634.3,635.99,633.46,635.52,19141.0,630.1493,631.8283,629.3148,631.3614,19141.0
2024-05-14 15:00:00,635.51,637.46,634.8,635.99,15266.0,631.3514,633.2887,630.6461,631.8283,15266.0
2024-05-14 15:30:00,636.38,637.18,635.15,635.21,47024.0,632.2157,633.0105,630.9938,631.0534,47024.0
2024-05-15 09:30:00,643.9,653.79,642.0,648.96,51635.0,639.6865,649.5118,637.7989,644.7134,51635.0
2024-05-15 10:00:00,649.15,651.73,648.03,651.27,31722.0,644.9022,647.4653,643.7895,647.0083,31722.0
2024-05-15 10:30:00,651.18,651.6,648.73,650.21,23945.0,646.9189,647.3361,644.4849,645.9552,23945.0
2024-05-15 11:00:00,650.45,652.66,650.05,652.13,16070.0,646.1937,648.3892,645.7963,647.8627,16070.0
2024-05-15 11:30:00,652.4,653.31,652.09,652.71,10219.0,648.1309,649.0349,647.8229,648.4389,10219.0
2024-05-15 12:00:00,652.58,654.2,651.39,654.12,10356.0,648.3097,649.9191,647.1275,649.8396,10356.0
2024-05-15 12:30:00,654.66,654.88,652.85,653.85,14747.0,650.3761,650.5947,648.5779,649.5714,14747.0
2024-05-15 13:00:00,653.83,656.17,653.83,655.27,19652.0,649.5515,651.8762,649.5515,650.9821,19652.0
2024-05-15 13:30:00,655.21,655.21,653.88,654.56,12143.0,650.9225,650.9225,649.6012,650.2768,12143.0
2024-05-15 14:00:00,654.5,656.9,654.13,655.67,16782.0,650.2172,652.6014,649.8496,651.3795,16782.0
2024-05-15 14:30:00,655.97,656.8,655.18,656.28,14044.0,651.6775,652.5021,650.8927,651.9855,14044.0
2024-05-15 15:00:00,656.16,656.53,655.13,655.91,15910.0,651.8663,652.2339,650.843,651.6179,15910.0
2024-05-15 15:30:00,655.82,655.85,654.12,655.25,80517.0,651.5285,651.5583,649.8396,650.9622,80517.0
2024-05-16 09:30:00,654.69,657.59,652.66,653.77,46078.0,650.4059,653.2869,648.3892,649.4919,46078.0
2024-05-16 10:00:00,654.21,654.4,651.82,651.97,17085.0,649.9291,650.1178,647.5547,647.7037,17085.0
2024-05-16 10:30:00,652.34,654.87,652.33,654.31,23718.0,648.0713,650.5847,648.0614,650.0284,23718.0
2024-05-16 11:00:00,653.92,657.55,653.66,657.47,26078.0,649.6409,653.2472,649.3826,653.1677,26078.0
2024-05-16 11:30:00,657.69,658.29,654.33,654.81,15519.0,653.3863,653.9824,650.0483,650.5251,15519.0
2024-05-16 12:00:00,654.81,656.7,654.37,655.39,13417.0,650.5251,652.4028,650.088,651.1013,13417.0
2024-05-16 12:30:00,655.39,657.49,654.51,657.18,14273.0,651.1013,653.1876,650.2271,652.8796,14273.0
2024-05-16 13:00:00,657.34,657.62,654.71,654.79,24892.0,653.0386,653.3167,650.4258,650.5053,24892.0
2024-05-16 13:30:00,655.34,656.06,654.73,656.05,10419.0,651.0517,651.7669,650.4456,651.757,10419.0
2024-05-16 14:00:00,655.85,655.85,653.91,654.31,13976.0,651.5583,651.5583,649.631,650.0284,13976.0
2024-05-16 14:30:00,654.26,655.66,653.94,655.03,13575.0,649.9787,651.3696,649.6608,650.7437,13575.0
2024-05-16 15:00:00,655.13,655.13,653.7,653.96,16509.0,650.843,650.843,649.4224,649.6807,16509.0
2024-05-16 15:30:00,654.03,655.23,652.48,652.75,60373.0,649.7502,650.9424,648.2104,648.4786,60373.0
2024-05-17 09:30:00,654.57,659.04,654.57,658.19,70437.0,650.2867,654.7274,650.2867,653.883,70437.0
2024-05-17 10:00:00,657.7,658.18,656.29,658.15,21045.0,653.3962,653.8731,651.9954,653.8433,21045.0
2024-05-17 10:30:00,658.3,659.27,657.81,657.87,16892.0,653.9923,654.9559,653.5055,653.5651,16892.0
2024-05-17 11:00:00,658.07,658.07,656.11,657.34,16518.0,653.7638,653.7638,651.8166,653.0386,16518.0
2024-05-17 11:30:00,657.06,658.44,656.31,658.14,15831.0,652.7604,654.1314,652.0153,653.8333,15831.0
2024-05-17 12:00:00,658.23,658.85,657.43,658.67,8907.0,653.9227,654.5387,653.128,654.3599,8907.0
2024-05-17 12:30:00,658.72,659.4,656.91,658.57,17720.0,654.4095,655.0851,652.6114,654.2605,17720.0
2024-05-17 13:00:00,658.48,658.81,657.47,657.64,13983.0,654.1711,654.4989,653.1677,653.3366,13983.0
2024-05-17 13:30:00,657.36,658.8,657.31,658.8,6479.0,653.0584,654.489,653.0088,654.489,6479.0
2024-05-17 14:00:00,658.48,658.52,656.58,657.19,9466.0,654.1711,654.2108,652.2835,652.8896,9466.0
2024-05-17 14:30:00,657.1,659.63,656.97,659.26,8291.0,652.8001,655.3136,652.671,654.946,8291.0
2024-05-17 15:00:00,659.09,660.3,658.97,659.8,14701.0,654.7771,655.9792,654.6579,655.4825,14701.0
2024-05-17 15:30:00,659.99,661.75,659.81,661.12,66409.0,655.6712,657.4197,655.4924,656.7938,66409.0
2024-05-20 09:30:00,660.14,668.6,659.46,668.12,53899.0,655.8202,664.2249,655.1447,663.748,53899.0
2024-05-20 10:00:00,668.14,669.69,667.73,668.57,24121.0,663.7679,665.3078,663.3606,664.1951,24121.0
2024-05-20 10:30:00,668.41,670.52,668.41,669.41,27016.0,664.0361,666.1323,664.0361,665.0296,27016.0
2024-05-20 11:00:00,669.66,670.55,669.2,669.79,20703.0,665.278,666.1621,664.821,665.4071,20703.0
2024-05-20 11:30:00,670.0,670.52,668.36,669.05,19947.0,665.6157,666.1323,663.9865,664.6719,19947.0
2024-05-20 12:00:00,669.09,670.0,668.54,668.85,15889.0,664.7117,665.6157,664.1653,664.4733,15889.0
2024-05-20 12:30:00,668.95,670.77,668.7,670.3,12735.0,664.5726,666.3807,664.3242,665.9138,12735.0
2024-05-20 13:00:00,670.3,671.49,669.33,669.85,13341.0,665.9138,667.096,664.9501,665.4667,13341.0
2024-05-20 13:30:00,669.62,669.99,668.89,669.74,11656.0,665.2382,665.6058,664.513,665.3574,11656.0
2024-05-20 14:00:00,669.72,669.94,668.08,669.2,10010.0,665.3376,665.5561,663.7083,664.821,10010.0
2024-05-20 14:30:00,669.23,670.23,668.87,669.19,15570.0,664.8508,665.8442,664.4931,664.811,15570.0
2024-05-20 15:00:00,669.32,670.44,669.06,669.98,17085.0,664.9402,666.0528,664.6819,665.5959,17085.0
2024-05-20 15:30:00,670.05,670.83,668.88,670.48,63520.0,665.6654,666.4403,664.5031,666.0926,63520.0
2024-05-21 09:30:00,670.6,670.6,665.13,665.96,43228.0,666.2118,666.2118,660.7776,661.6022,43228.0
2024-05-21 10:00:00,665.96,670.23,665.95,668.48,42613.0,661.6022,665.8442,661.5922,664.1057,42613.0
2024-05-21 10:30:00,668.79,669.94,668.77,668.98,21985.0,664.4136,665.5561,664.3938,664.6024,21985.0
2024-05-21 11:00:00,668.77,668.89,667.35,667.69,21474.0,664.3938,664.513,662.9831,663.3208,21474.0
2024-05-21 11:30:00,667.72,668.25,666.61,667.91,45313.0,663.3506,663.8772,662.2479,663.5394,45313.0
2024-05-21 12:00:00,667.91,667.99,666.24,667.59,23454.0,663.5394,663.6189,661.8803,663.2215,23454.0
2024-05-21 12:30:00,667.6,669.04,667.41,669.04,23424.0,663.2314,664.662,663.0427,664.662,23424.0
2024-05-21 13:00:00,668.92,669.23,667.59,668.88,32635.0,664.5428,664.8508,663.2215,664.5031,32635.0
2024-05-21 13:30:00,668.92,669.09,667.96,668.4,22749.0,664.5428,664.7117,663.5891,664.0262,22749.0
2024-05-21 14:00:00,668.58,668.88,666.88,667.36,13937.0,664.205,664.5031,662.5161,662.993,13937.0
2024-05-21 14:30:00,667.36,667.65,666.6,667.47,16722.0,662.993,663.2811,662.238,663.1023,16722.0
2024-05-21 15:00:00,667.49,668.43,667.44,668.06,17559.0,663.1222,664.056,663.0725,663.6884,17559.0
2024-05-21 15:30:00,668.11,669.16,666.96,668.16,61021.0,663.7381,664.7812,662.5956,663.7878,61021.0
2024-05-22 09:30:00,670.38,673.0,669.57,672.38,41198.0,665.9932,668.5961,665.1885,667.9802,41198.0
2024-05-22 10:00:00,672.88,672.88,671.11,672.45,24639.0,668.4769,668.4769,666.7185,668.0497,24639.0
2024-05-22 10:30:00,672.67,672.67,669.44,670.06,27831.0,668.2683,668.2683,665.0594,665.6753,27831.0
2024-05-22 11:00:00,669.89,671.68,669.37,670.96,38664.0,665.5064,667.2847,664.9898,666.5694,38664.0
2024-05-22 11:30:00,670.93,672.18,670.14,670.93,29282.0,666.5396,667.7815,665.7548,666.5396,29282.0
2024-05-22 12:00:00,670.94,673.63,670.77,673.0,27594.0,666.5496,669.222,666.3807,668.5961,27594.0
2024-05-22 12:30:00,673.05,673.29,671.72,672.02,17475.0,668.6458,668.8842,667.3245,667.6225,17475.0
2024-05-22 13:00:00,671.7,671.81,670.92,670.96,9988.0,667.3046,667.4139,666.5297,666.5694,9988.0
2024-05-22 13:30:00,670.74,670.74,668.06,669.29,11260.0,666.3509,666.3509,663.6884,664.9104,11260.0
2024-05-22 14:00:00,668.93,669.27,666.44,666.46,17503.0,664.5527,664.8905,662.079,662.0989,17503.0
2024-05-22 14:30:00,666.48,668.1,666.2,667.93,16279.0,662.1188,663.7282,661.8406,663.5593,16279.0
2024-05-22 15:00:00,667.86,668.99,667.27,668.66,22240.0,663.4897,664.6123,662.9036,664.2845,22240.0
2024-05-22 15:30:00,668.96,670.49,666.85,670.48,50188.0,664.5825,666.1025,662.4863,666.0926,50188.0
2024-05-23 09:30:00,675.0,676.62,664.46,669.38,62465.0,670.583,672.1924,660.112,664.9998,62465.0
2024-05-23 10:00:00,669.84,673.53,669.02,669.99,42994.0,665.4568,669.1226,664.6421,665.6058,42994.0
2024-05-23 10:30:00,670.19,671.85,668.41,668.42,36667.0,665.8045,667.4536,664.0361,664.0461,36667.0
2024-05-23 11:00:00,668.72,671.38,668.58,671.22,39647.0,664.3441,666.9867,664.205,666.8277,39647.0
2024-05-23 11:30:00,671.21,672.61,670.66,672.61,19740.0,666.8178,668.2086,666.2714,668.2086,19740.0
2024-05-23 12:00:00,672.39,672.95,671.03,672.68,27889.0,667.9901,668.5464,666.639,668.2782,27889.0
2024-05-23 12:30:00,672.49,673.97,669.89,670.16,43062.0,668.0894,669.5597,665.5064,665.7747,43062.0
2024-05-23 13:00:00,670.4,671.04,666.7,668.01,16546.0,666.0131,666.6489,662.3373,663.6387,16546.0
2024-05-23 13:30:00,668.01,668.09,661.09,661.1,33592.0,663.6387,663.7182,656.764,656.774,33592.0
2024-05-23 14:00:00,661.2,662.04,660.4,661.44,19022.0,656.8733,657.7078,656.0785,657.1117,19022.0
2024-05-23 14:30:00,660.87,661.65,659.67,660.41,36671.0,656.5455,657.3204,655.3533,656.0885,36671.0
2024-05-23 15:00:00,660.21,662.06,659.5,660.69,40628.0,655.8898,657.7277,655.1844,656.3666,40628.0
2024-05-23 15:30:00,660.8,663.69,660.71,662.49,147598.0,656.4759,659.347,656.3865,658.1549,147598.0
2024-05-24 09:30:00,621.79,624.0,600.48,609.66,800152.0,617.7212,619.9167,596.5506,605.6706,800152.0
2024-05-24 10:00:00,609.42,613.48,606.0,610.24,233509.0,605.4321,609.4656,602.0345,606.2468,233509.0
2024-05-24 10:30:00,610.4,614.21,609.24,612.07,129389.0,606.4057,610.1908,605.2533,608.0648,129389.0
2024-05-24 11:00:00,612.3,613.05,606.4,606.4,127601.0,608.2933,609.0384,602.4319,602.4319,127601.0
2024-05-24 11:30:00,606.4,611.09,605.48,609.66,96537.0,602.4319,607.0912,601.5179,605.6706,96537.0
2024-05-24 12:00:00,609.62,612.41,608.42,610.0,66930.0,605.6308,608.4026,604.4387,606.0083,66930.0
2024-05-24 12:30:00,609.51,609.58,606.52,606.79,74582.0,605.5216,605.5911,602.5511,602.8194,74582.0
2024-05-24 13:00:00,606.94,609.73,606.81,608.44,54559.0,602.9684,605.7401,602.8392,604.4586,54559.0
2024-05-24 13:30:00,608.44,610.0,606.91,609.65,45587.0,604.4586,606.0083,602.9386,605.6606,45587.0
2024-05-24 14:00:00,609.64,610.9,607.41,608.46,94081.0,605.6507,606.9025,603.4353,604.4784,94081.0
2024-05-24 14:30:00,608.46,610.28,608.2,608.47,57203.0,604.4784,606.2865,604.2201,604.4884,57203.0
2024-05-24 15:00:00,608.39,608.54,605.3,605.48,90052.0,604.4089,604.5579,601.3391,601.5179,90052.0
2024-05-24 15:30:00,605.47,607.98,604.77,607.32,256812.0,601.508,604.0016,600.8126,603.3459,256812.0
2024-05-28 09:30:00,604.58,605.11,592.14,595.74,176415.0,600.6238,601.1503,588.2652,591.8417,176415.0
2024-05-28 10:00:00,596.39,598.0,594.96,597.0,111299.0,592.4874,594.0869,591.0668,593.0934,111299.0
2024-05-28 10:30:00,597.0,598.62,596.5,597.2,75417.0,593.0934,594.7028,592.5967,593.2921,75417.0
2024-05-28 11:00:00,597.35,601.42,597.08,600.2,92410.0,593.4411,597.4845,593.1729,596.2725,92410.0
2024-05-28 11:30:00,600.34,601.56,599.46,599.97,162978.0,596.4116,597.6236,595.5373,596.044,162978.0
2024-05-28 12:00:00,599.97,599.97,598.09,599.31,109520.0,596.044,596.044,594.1763,595.3883,109520.0
2024-05-28 12:30:00,599.24,599.88,597.88,598.0,91577.0,595.3188,595.9546,593.9677,594.0869,91577.0
2024-05-28 13:00:00,598.09,598.51,597.47,598.0,106376.0,594.1763,594.5935,593.5603,594.0869,106376.0
2024-05-28 13:30:00,597.96,598.25,595.78,596.45,57032.0,594.0471,594.3352,591.8814,592.547,57032.0
2024-05-28 14:00:00,596.2,596.85,594.62,595.14,28931.0,592.2987,592.9444,590.729,591.2456,28931.0
2024-05-28 14:30:00,595.12,595.92,593.74,595.47,41438.0,591.2257,592.0205,589.8547,591.5734,41438.0
2024-05-28 15:00:00,595.48,596.9,595.24,596.38,48486.0,591.5834,592.9941,591.3449,592.4775,48486.0
2024-05-28 15:30:00,596.2,600.23,595.34,599.87,164276.0,592.2987,596.3023,591.4443,595.9446,164276.0
2024-05-29 09:30:00,593.45,611.3,593.2,606.03,180983.0,589.5666,607.2998,589.3183,602.0643,180983.0
2024-05-29 10:00:00,606.06,607.3,603.48,605.45,66912.0,602.0941,603.326,599.531,601.4881,66912.0
2024-05-29 10:30:00,605.75,606.65,602.27,604.57,68585.0,601.7862,602.6803,598.3289,600.6139,68585.0
2024-05-29 11:00:00,604.63,604.97,602.38,604.61,30328.0,600.6735,601.0113,598.4382,600.6536,30328.0
2024-05-29 11:30:00,604.47,604.47,601.6,601.87,34006.0,600.5145,600.5145,597.6633,597.9315,34006.0
2024-05-29 12:00:00,601.48,601.99,599.44,600.28,44737.0,597.5441,598.0508,595.5174,596.352,44737.0
2024-05-29 12:30:00,600.23,600.34,598.18,598.18,29895.0,596.3023,596.4116,594.2657,594.2657,29895.0
2024-05-29 13:00:00,598.18,598.49,596.59,598.11,23585.0,594.2657,594.5737,592.6861,594.1962,23585.0
2024-05-29 13:30:00,597.84,597.96,596.62,597.58,13969.0,593.9279,594.0471,592.7159,593.6696,13969.0
2024-05-29 14:00:00,597.45,598.61,596.59,598.59,30389.0,593.5405,594.6929,592.6861,594.673,30389.0
2024-05-29 14:30:00,598.45,599.43,597.67,598.62,35118.0,594.5339,595.5075,593.759,594.7028,35118.0
2024-05-29 15:00:00,598.89,599.67,597.44,598.92,29917.0,594.971,595.7459,593.5305,595.0009,29917.0
2024-05-29 15:30:00,599.11,599.83,597.87,598.3,80160.0,595.1896,595.9049,593.9577,594.3849,80160.0
2024-05-30 09:30:00,589.91,589.91,569.42,571.2,446089.0,586.0498,586.0498,565.6939,567.4622,446089.0
2024-05-30 10:00:00,571.72,573.02,567.54,569.27,196778.0,567.9788,569.2703,563.8262,565.5449,196778.0
2024-05-30 10:30:00,569.26,570.15,567.36,570.0,137602.0,565.5349,566.4191,563.6474,566.2701,137602.0
2024-05-30 11:00:00,570.0,570.79,569.08,570.25,99818.0,566.2701,567.0549,565.3561,566.5185,99818.0
2024-05-30 11:30:00,570.13,570.18,568.66,568.76,41856.0,566.3992,566.4489,564.9389,565.0382,41856.0
2024-05-30 12:00:00,568.75,570.2,567.84,568.88,57343.0,565.0283,566.4688,564.1242,565.1574,57343.0
2024-05-30 12:30:00,568.81,570.35,567.36,568.13,95938.0,565.0879,566.6178,563.6474,564.4123,95938.0
2024-05-30 13:00:00,567.87,569.98,565.72,567.51,115110.0,564.154,566.2502,562.0181,563.7964,115110.0
2024-05-30 13:30:00,567.5,569.03,566.83,567.03,62993.0,563.7865,565.3064,563.1208,563.3195,62993.0
2024-05-30 14:00:00,566.98,568.04,566.33,567.12,35459.0,563.2699,564.3229,562.6241,563.4089,35459.0
2024-05-30 14:30:00,567.26,567.45,565.24,566.01,39352.0,563.548,563.7368,561.5412,562.3062,39352.0
2024-05-30 15:00:00,566.15,566.34,564.68,565.59,51763.0,562.4453,562.634,560.9849,561.889,51763.0
2024-05-30 15:30:00,565.54,566.05,560.91,562.64,362232.0,561.8393,562.3459,557.2396,558.9583,362232.0
2024-05-31 09:30:00,561.75,566.1,557.86,558.21,212669.0,558.0741,562.3956,554.2095,554.5572,212669.0
2024-05-31 10:00:00,558.63,562.85,557.29,560.93,82281.0,554.9745,559.1669,553.6433,557.2594,82281.0
2024-05-31 10:30:00,560.45,560.83,558.66,559.91,66591.0,556.7826,557.1601,555.0043,556.2461,66591.0
2024-05-31 11:00:00,560.15,560.26,558.05,559.27,37279.0,556.4846,556.5938,554.3983,555.6103,37279.0
2024-05-31 11:30:00,559.25,560.3,558.46,559.08,41806.0,555.5904,556.6336,554.8056,555.4216,41806.0
2024-05-31 12:00:00,558.92,560.35,558.88,560.09,44171.0,555.2626,556.6832,555.2229,556.4249,44171.0
2024-05-31 12:30:00,559.9,561.14,559.14,560.13,51816.0,556.2362,557.4681,555.4812,556.4647,51816.0
2024-05-31 13:00:00,560.13,563.07,560.12,562.58,39828.0,556.4647,559.3854,556.4547,558.8986,39828.0
2024-05-31 13:30:00,562.62,562.91,560.86,560.91,15977.0,558.9384,559.2265,557.1899,557.2396,15977.0
2024-05-31 14:00:00,561.0,562.03,560.61,561.33,30827.0,557.329,558.3522,556.9415,557.6568,30827.0
2024-05-31 14:30:00,561.32,562.37,560.75,562.14,26524.0,557.6469,558.69,557.0806,558.4615,26524.0
2024-05-31 15:00:00,562.13,566.39,561.77,565.99,44812.0,558.4516,562.6837,558.0939,562.2863,44812.0
2024-05-31 15:30:00,565.88,577.17,565.73,577.13,342119.0,562.1771,573.3932,562.028,573.3534,342119.0
2024-06-03 09:30:00,575.61,576.52,570.63,572.31,104622.0,571.8434,572.7474,566.896,568.565,104622.0
2024-06-03 10:00:00,572.31,575.07,571.52,575.07,59619.0,568.565,571.3069,567.7801,571.3069,59619.0
2024-06-03 10:30:00,574.81,574.82,568.8,569.98,48671.0,571.0486,571.0586,565.0779,566.2502,48671.0
2024-06-03 11:00:00,569.73,569.73,566.67,567.44,45239.0,566.0019,566.0019,562.9619,563.7268,45239.0
2024-06-03 11:30:00,567.42,569.08,566.54,569.08,120234.0,563.707,565.3561,562.8327,565.3561,120234.0
2024-06-03 12:00:00,568.75,569.58,564.51,564.65,32049.0,565.0283,565.8528,560.816,560.9551,32049.0
2024-06-03 12:30:00,564.7,566.24,564.06,564.32,37653.0,561.0048,562.5347,560.369,560.6273,37653.0
2024-06-03 13:00:00,564.07,566.05,562.61,565.92,39743.0,560.3789,562.3459,558.9285,562.2168,39743.0
2024-06-03 13:30:00,565.93,567.6,565.91,567.5,32494.0,562.2267,563.8858,562.2069,563.7865,32494.0
2024-06-03 14:00:00,567.5,567.83,565.61,565.61,21606.0,563.7865,564.1143,561.9088,561.9088,21606.0
2024-06-03 14:30:00,565.89,566.89,565.59,566.27,20406.0,562.187,563.1804,561.889,562.5645,20406.0
2024-06-03 15:00:00,566.27,566.53,565.1,565.36,22617.0,562.5645,562.8228,561.4022,561.6605,22617.0
2024-06-03 15:30:00,565.31,567.22,563.92,567.22,108000.0,561.6108,563.5083,560.2299,563.5083,108000.0
2024-06-04 09:30:00,568.65,570.8,563.69,570.8,81125.0,564.9289,567.0649,560.0014,567.0649,81125.0
2024-06-04 10:00:00,571.0,572.13,569.06,569.33,74915.0,567.2636,568.3862,565.3362,565.6045,74915.0
2024-06-04 10:30:00,569.41,570.66,568.33,569.99,56996.0,565.684,566.9258,564.611,566.2602,56996.0
2024-06-04 11:00:00,569.81,571.29,568.77,570.08,77100.0,566.0813,567.5517,565.0481,566.3496,77100.0
2024-06-04 11:30:00,570.21,570.45,567.72,569.0,24186.0,566.4787,566.7172,564.005,565.2766,24186.0
2024-06-04 12:00:00,569.06,570.95,568.39,570.87,37953.0,565.3362,567.2139,564.6706,567.1344,37953.0
2024-06-04 12:30:00,570.78,572.39,570.23,571.69,27520.0,567.045,568.6445,566.4986,567.949,27520.0
2024-06-04 13:00:00,571.79,572.15,570.17,572.15,10522.0,568.0484,568.406,566.439,568.406,10522.0
2024-06-04 13:30:00,572.29,572.35,570.49,570.66,12750.0,568.5451,568.6047,566.7569,566.9258,12750.0
2024-06-04 14:00:00,570.73,573.91,570.15,573.91,12983.0,566.9953,570.1545,566.4191,570.1545,12983.0
2024-06-04 14:30:00,573.54,574.35,571.61,571.66,19764.0,569.7869,570.5916,567.8696,567.9192,19764.0
2024-06-04 15:00:00,571.7,572.13,570.18,570.62,16038.0,567.959,568.3862,566.4489,566.886,16038.0
2024-06-04 15:30:00,570.3,572.38,570.15,572.06,49499.0,566.5681,568.6345,566.4191,568.3166,49499.0
2024-06-05 09:30:00,571.88,571.88,560.53,563.77,145758.0,568.1378,568.1378,556.8621,560.0809,145758.0
2024-06-05 10:00:00,564.02,566.5,561.69,565.95,75802.0,560.3292,562.793,558.0145,562.2466,75802.0
2024-06-05 10:30:00,566.17,570.19,565.87,569.94,59210.0,562.4652,566.4589,562.1671,566.2105,59210.0
2024-06-05 11:00:00,570.17,572.82,570.17,572.13,40940.0,566.439,569.0716,566.439,568.3862,40940.0
2024-06-05 11:30:00,572.14,572.97,571.0,571.22,26187.0,568.3961,569.2207,567.2636,567.4821,26187.0
2024-06-05 12:00:00,571.43,571.83,569.81,571.21,65232.0,567.6907,568.0881,566.0813,567.4722,65232.0
2024-06-05 12:30:00,571.02,572.03,570.41,570.41,24993.0,567.2834,568.2868,566.6774,566.6774,24993.0
2024-06-05 13:00:00,570.26,571.3,569.96,571.15,17118.0,566.5284,567.5616,566.2304,567.4126,17118.0
2024-06-05 13:30:00,571.32,572.53,571.24,571.98,17106.0,567.5815,568.7835,567.502,568.2371,17106.0
2024-06-05 14:00:00,571.78,572.99,571.68,572.99,23455.0,568.0384,569.2405,567.9391,569.2405,23455.0
2024-06-05 14:30:00,572.71,574.27,572.71,573.83,23638.0,568.9624,570.5122,568.9624,570.075,23638.0
2024-06-05 15:00:00,573.83,574.29,572.57,572.81,23976.0,570.075,570.532,568.8233,569.0617,23976.0
2024-06-05 15:30:00,572.65,574.84,571.88,574.27,93022.0,568.9028,571.0784,568.1378,570.5122,93022.0
2024-06-06 09:30:00,573.74,575.6,570.73,571.63,78312.0,569.9856,571.8335,566.9953,567.8894,78312.0
2024-06-06 10:00:00,571.63,574.26,570.38,572.84,99737.0,567.8894,570.5022,566.6476,569.0915,99737.0
2024-06-06 10:30:00,572.59,573.4,571.31,572.86,31431.0,568.8431,569.6478,567.5715,569.1114,31431.0
2024-06-06 11:00:00,572.79,574.63,572.07,572.89,89049.0,569.0418,570.8698,568.3265,569.1412,89049.0
2024-06-06 11:30:00,572.85,572.85,570.27,570.58,30246.0,569.1014,569.1014,566.5383,566.8463,30246.0
2024-06-06 12:00:00,570.48,571.83,570.0,571.54,41525.0,566.747,568.0881,566.2701,567.8,41525.0
2024-06-06 12:30:00,571.64,572.5,571.1,571.86,30729.0,567.8994,568.7537,567.3629,568.1179,30729.0
2024-06-06 13:00:00,571.85,572.41,570.82,571.37,33667.0,568.108,568.6643,567.0847,567.6311,33667.0
2024-06-06 13:30:00,571.33,572.16,570.88,572.15,25138.0,567.5914,568.416,567.1443,568.406,25138.0
2024-06-06 14:00:00,572.26,572.56,570.32,571.21,57645.0,568.5153,568.8133,566.588,567.4722,57645.0
2024-06-06 14:30:00,571.36,572.8,571.17,572.51,69652.0,567.6212,569.0518,567.4324,568.7637,69652.0
2024-06-06 15:00:00,572.45,574.07,572.38,573.24,30226.0,568.7041,570.3135,568.6345,569.4889,30226.0
2024-06-06 15:30:00,573.09,573.4,571.27,572.15,78628.0,569.3399,569.6478,567.5318,568.406,78628.0
2024-06-07 09:30:00,572.67,572.88,566.46,571.88,37999.0,568.9226,569.1312,562.7533,568.1378,37999.0
2024-06-07 10:00:00,572.43,574.34,571.05,573.8,25771.0,568.6842,570.5817,567.3132,570.0452,25771.0
2024-06-07 10:30:00,573.33,574.27,572.12,573.0,37409.0,569.5783,570.5122,568.3762,569.2505,37409.0
2024-06-07 11:00:00,573.6,573.6,571.74,573.0,20456.0,569.8465,569.8465,567.9987,569.2505,20456.0
2024-06-07 11:30:00,573.2,573.35,571.75,573.07,24708.0,569.4492,569.5982,568.0086,569.32,24708.0
2024-06-07 12:00:00,572.9,573.39,572.12,573.39,19884.0,569.1511,569.6379,568.3762,569.6379,19884.0
2024-06-07 12:30:00,573.39,574.28,572.1,574.28,16491.0,569.6379,570.5221,568.3564,570.5221,16491.0
2024-06-07 13:00:00,573.96,576.29,572.93,575.72,23419.0,570.2042,572.5189,569.1809,571.9527,23419.0
2024-06-07 13:30:00,575.7,576.2,574.75,574.75,19186.0,571.9328,572.4295,570.989,570.989,19186.0
2024-06-07 14:00:00,574.81,575.08,571.7,574.57,24001.0,571.0486,571.3169,567.959,570.8102,24001.0
2024-06-07 14:30:00,574.63,575.57,574.33,575.14,10959.0,570.8698,571.8036,570.5718,571.3765,10959.0
2024-06-07 15:00:00,574.79,575.9,572.86,573.63,23487.0,571.0288,572.1315,569.1114,569.8763,23487.0
2024-06-07 15:30:00,573.44,574.67,573.17,573.73,79397.0,569.6876,570.9095,569.4194,569.9757,79397.0
2024-06-10 09:30:00,569.43,572.72,567.08,570.81,88472.0,565.7038,568.9723,563.3692,567.0748,88472.0
2024-06-10 10:00:00,570.7,571.63,566.48,567.38,74059.0,566.9655,567.8894,562.7731,563.6672,74059.0
2024-06-10 10:30:00,567.48,568.8,566.73,567.82,46730.0,563.7666,565.0779,563.0215,564.1044,46730.0
2024-06-10 11:00:00,567.66,568.42,566.55,567.97,47235.0,563.9454,564.7004,562.8427,564.2534,47235.0
2024-06-10 11:30:00,568.13,569.1,567.56,567.57,34362.0,564.4123,565.376,563.8461,563.856,34362.0
2024-06-10 12:00:00,567.62,568.06,567.01,567.35,43530.0,563.9057,564.3428,563.2997,563.6374,43530.0
2024-06-10 12:30:00,567.36,567.52,566.08,566.33,26698.0,563.6474,563.8063,562.3757,562.6241,26698.0
2024-06-10 13:00:00,566.44,566.75,565.87,565.87,22341.0,562.7334,563.0414,562.1671,562.1671,22341.0
2024-06-10 13:30:00,565.9,568.0,565.77,566.67,28721.0,562.1969,564.2832,562.0678,562.9619,28721.0
2024-06-10 14:00:00,566.67,568.05,566.5,567.95,25740.0,562.9619,564.3329,562.793,564.2335,25740.0
2024-06-10 14:30:00,567.75,568.8,567.28,568.39,34985.0,564.0348,565.0779,563.5679,564.6706,34985.0
2024-06-10 15:00:00,568.24,568.38,567.42,568.05,44055.0,564.5216,564.6607,563.707,564.3329,44055.0
2024-06-10 15:30:00,568.18,568.22,565.88,567.29,116292.0,564.462,564.5017,562.1771,563.5778,116292.0
2024-06-11 09:30:00,565.85,566.79,562.57,566.79,48803.0,562.1473,563.0811,558.8887,563.0811,48803.0
2024-06-11 10:00:00,566.57,566.75,563.55,565.38,46099.0,562.8625,563.0414,559.8623,561.6803,46099.0
2024-06-11 10:30:00,565.64,566.69,564.8,566.01,28704.0,561.9386,562.9818,561.1041,562.3062,28704.0
2024-06-11 11:00:00,565.87,566.87,565.15,566.3,30951.0,562.1671,563.1606,561.4518,562.5943,30951.0
2024-06-11 11:30:00,566.04,567.83,566.02,567.12,40308.0,562.336,564.1143,562.3161,563.4089,40308.0
2024-06-11 12:00:00,566.87,567.4,566.06,566.23,16644.0,563.1606,563.6871,562.3559,562.5248,16644.0
2024-06-11 12:30:00,566.25,567.22,566.24,567.22,13980.0,562.5446,563.5083,562.5347,563.5083,13980.0
2024-06-11 13:00:00,567.25,568.1,567.05,567.24,18172.0,563.5381,564.3825,563.3394,563.5282,18172.0
2024-06-11 13:30:00,567.43,568.16,566.71,567.76,19630.0,563.7169,564.4421,563.0016,564.0448,19630.0
2024-06-11 14:00:00,567.78,569.42,567.57,569.42,59545.0,564.0646,565.6939,563.856,565.6939,59545.0
2024-06-11 14:30:00,569.08,569.25,568.02,568.35,20542.0,565.3561,565.525,564.3031,564.6309,20542.0
2024-06-11 15:00:00,568.5,569.0,567.78,567.78,29100.0,564.7799,565.2766,564.0646,564.0646,29100.0
2024-06-11 15:30:00,567.79,568.0,566.35,566.45,161194.0,564.0746,564.2832,562.644,562.7433,161194.0
2024-06-12 09:30:00,579.13,602.67,578.65,597.59,306146.0,575.3404,598.7263,574.8635,593.6796,306146.0
2024-06-12 10:00:00,597.68,601.02,596.22,598.13,168714.0,593.769,597.0871,592.3185,594.216,168714.0
2024-06-12 10:30:00,598.07,599.31,594.87,595.23,77281.0,594.1564,595.3883,590.9774,591.335,77281.0
2024-06-12 11:00:00,595.04,595.96,591.64,595.29,101043.0,591.1462,592.0602,587.7685,591.3946,101043.0
2024-06-12 11:30:00,595.57,596.73,593.99,595.72,118741.0,591.6728,592.8252,590.1031,591.8218,118741.0
2024-06-12 12:00:00,595.83,597.73,594.93,596.98,57222.0,591.9311,593.8186,591.037,593.0735,57222.0
2024-06-12 12:30:00,596.87,596.87,593.85,594.77,34658.0,592.9643,592.9643,589.964,590.878,34658.0
2024-06-12 13:00:00,595.23,596.68,591.76,591.93,56139.0,591.335,592.7755,587.8877,588.0566,56139.0
2024-06-12 13:30:00,592.01,594.3,590.49,593.37,43592.0,588.1361,590.4111,586.626,589.4872,43592.0
2024-06-12 14:00:00,592.96,594.4,590.97,591.83,57787.0,589.0799,590.5104,587.1029,587.9572,57787.0
2024-06-12 14:30:00,591.65,592.79,590.33,591.71,46573.0,587.7784,588.911,586.4671,587.838,46573.0
2024-06-12 15:00:00,591.65,593.68,589.43,590.35,59895.0,587.7784,589.7951,585.573,586.4869,59895.0
2024-06-12 15:30:00,590.04,593.33,589.5,592.21,167881.0,586.179,589.4474,585.6425,588.3348,167881.0
2024-06-13 09:30:00,594.53,596.71,586.03,595.31,163375.0,590.6396,592.8053,582.1952,591.4145,163375.0
2024-06-13 10:00:00,595.38,600.41,594.31,597.92,84791.0,591.484,596.4811,590.421,594.0074,84791.0
2024-06-13 10:30:00,597.82,598.38,592.04,593.57,54887.0,593.908,594.4644,588.1659,589.6859,54887.0
2024-06-13 11:00:00,593.53,595.13,592.49,594.02,43348.0,589.6461,591.2357,588.6129,590.1329,43348.0
2024-06-13 11:30:00,593.94,595.44,593.53,594.0,58864.0,590.0534,591.5436,589.6461,590.113,58864.0
2024-06-13 12:00:00,594.0,594.16,590.95,591.08,46170.0,590.113,590.272,587.083,587.2122,46170.0
2024-06-13 12:30:00,590.93,592.93,589.9,592.63,62099.0,587.0631,589.05,586.0399,588.752,62099.0
2024-06-13 13:00:00,592.39,593.76,591.7,591.93,39460.0,588.5136,589.8746,587.8281,588.0566,39460.0
2024-06-13 13:30:00,591.91,592.91,591.32,591.98,28046.0,588.0367,589.0302,587.4506,588.1063,28046.0
2024-06-13 14:00:00,591.83,594.41,591.58,593.95,35137.0,587.9572,590.5204,587.7089,590.0634,35137.0
2024-06-13 14:30:00,593.88,594.92,592.74,594.18,32818.0,589.9938,591.027,588.8613,590.2919,32818.0
2024-06-13 15:00:00,594.15,594.94,593.36,594.11,108982.0,590.2621,591.0469,589.4772,590.2223,108982.0
2024-06-13 15:30:00,594.2,595.84,593.48,594.11,124672.0,590.3117,591.941,589.5964,590.2223,124672.0
2024-06-14 09:30:00,598.9,599.35,594.59,597.39,94174.0,594.981,595.428,590.6992,593.4809,94174.0
2024-06-14 10:00:00,596.96,599.98,596.25,598.33,48873.0,593.0537,596.0539,592.3483,594.4147,48873.0
2024-06-14 10:30:00,598.34,599.43,596.4,599.43,30639.0,594.4246,595.5075,592.4973,595.5075,30639.0
2024-06-14 11:00:00,599.33,599.35,596.0,596.18,15180.0,595.4082,595.428,592.1,592.2788,15180.0
2024-06-14 11:30:00,596.18,597.52,595.9,597.51,19363.0,592.2788,593.61,592.0006,593.6001,19363.0
2024-06-14 12:00:00,597.31,598.41,596.69,597.98,14262.0,593.4014,594.4942,592.7854,594.067,14262.0
2024-06-14 12:30:00,598.0,598.57,597.52,598.27,26948.0,594.0869,594.6531,593.61,594.3551,26948.0
2024-06-14 13:00:00,598.17,599.64,598.17,599.4,21059.0,594.2558,595.7161,594.2558,595.4777,21059.0
2024-06-14 13:30:00,599.5,599.5,597.55,597.92,14271.0,595.5771,595.5771,593.6398,594.0074,14271.0
2024-06-14 14:00:00,598.1,598.34,597.17,597.69,12979.0,594.1862,594.4246,593.2623,593.7789,12979.0
2024-06-14 14:30:00,597.6,597.72,595.64,596.22,12958.0,593.6895,593.8087,591.7423,592.3185,12958.0
2024-06-14 15:00:00,595.87,597.18,595.87,596.78,19306.0,591.9708,593.2722,591.9708,592.8749,19306.0
2024-06-14 15:30:00,596.66,596.87,595.32,595.71,46204.0,592.7556,592.9643,591.4244,591.8119,46204.0
2024-06-17 09:30:00,589.84,594.2,586.25,593.46,62777.0,585.9803,590.3117,582.4138,589.5766,62777.0
2024-06-17 10:00:00,593.81,595.3,591.71,594.63,41922.0,589.9243,591.4045,587.838,590.7389,41922.0
2024-06-17 10:30:00,594.45,595.23,593.65,594.14,17100.0,590.5601,591.335,589.7653,590.2521,17100.0
2024-06-17 11:00:00,594.55,594.78,593.56,594.05,20630.0,590.6594,590.8879,589.6759,590.1627,20630.0
2024-06-17 11:30:00,593.9,594.85,593.11,594.33,25470.0,590.0137,590.9575,589.2289,590.4409,25470.0
2024-06-17 12:00:00,594.64,596.2,593.54,596.2,10894.0,590.7489,592.2987,589.6561,592.2987,10894.0
2024-06-17 12:30:00,596.34,598.88,596.08,598.69,33339.0,592.4377,594.9611,592.1794,594.7724,33339.0
2024-06-17 13:00:00,598.85,600.72,598.56,600.39,18146.0,594.9313,596.7891,594.6432,596.4612,18146.0
2024-06-17 13:30:00,600.61,603.0,600.37,602.87,14804.0,596.6798,599.0542,596.4414,598.925,14804.0
2024-06-17 14:00:00,603.13,604.29,602.22,603.72,14400.0,599.1833,600.3357,598.2793,599.7694,14400.0
2024-06-17 14:30:00,603.98,604.06,601.54,602.42,24448.0,600.0277,600.1072,597.6037,598.4779,24448.0
2024-06-17 15:00:00,602.02,604.63,602.02,603.9,43696.0,598.0806,600.6735,598.0806,599.9483,43696.0
2024-06-17 15:30:00,603.93,603.93,602.1,602.78,94094.0,599.9781,599.9781,598.16,598.8356,94094.0
2024-06-18 09:30:00,603.73,606.3,601.9,603.63,54703.0,599.7794,602.3326,597.9614,599.68,54703.0
2024-06-18 10:00:00,604.04,605.96,602.62,604.5,30886.0,600.0873,601.9948,598.6766,600.5443,30886.0
2024-06-18 10:30:00,604.61,605.89,604.09,605.0,25796.0,600.6536,601.9252,600.137,601.0411,25796.0
2024-06-18 11:00:00,605.04,605.07,603.07,604.66,31651.0,601.0808,601.1106,599.1237,600.7033,31651.0
2024-06-18 11:30:00,604.29,605.38,603.46,605.09,20905.0,600.3357,601.4186,599.5111,601.1305,20905.0
2024-06-18 12:00:00,605.19,606.66,605.19,605.33,25374.0,601.2298,602.6902,601.2298,601.3689,25374.0
2024-06-18 12:30:00,605.5,606.88,605.11,606.88,18462.0,601.5378,602.9088,601.1503,602.9088,18462.0
2024-06-18 13:00:00,606.79,607.52,605.09,606.37,35986.0,602.8194,603.5446,601.1305,602.4021,35986.0
2024-06-18 13:30:00,606.3,606.69,605.39,606.12,7565.0,602.3326,602.72,601.4285,602.1537,7565.0
2024-06-18 14:00:00,606.23,606.86,605.33,606.05,16533.0,602.263,602.8889,601.3689,602.0842,16533.0
2024-06-18 14:30:00,606.18,607.22,606.08,606.59,12695.0,602.2133,603.2465,602.114,602.6207,12695.0
2024-06-18 15:00:00,606.4,609.37,606.37,608.85,44636.0,602.4319,605.3825,602.4021,604.8659,44636.0
2024-06-18 15:30:00,608.8,610.45,608.04,609.61,138335.0,604.8162,606.4554,604.0612,605.6209,138335.0
2024-06-20 09:30:00,610.49,615.61,608.3,614.42,73908.0,606.4951,611.5816,604.3195,610.3994,73908.0
2024-06-20 10:00:00,614.35,615.0,611.54,612.19,64791.0,610.3299,610.9756,607.5383,608.184,64791.0
2024-06-20 10:30:00,612.06,613.34,611.1,612.36,35666.0,608.0549,609.3265,607.1011,608.3529,35666.0
2024-06-20 11:00:00,612.55,612.78,610.5,611.36,26938.0,608.5417,608.7702,606.5051,607.3594,26938.0
2024-06-20 11:30:00,611.17,612.84,610.98,611.95,27233.0,607.1707,608.8298,606.9819,607.9456,27233.0
2024-06-20 12:00:00,611.99,614.21,611.55,613.58,46408.0,607.9853,610.1908,607.5482,609.5649,46408.0
2024-06-20 12:30:00,613.5,616.98,613.34,616.44,82936.0,609.4854,612.9427,609.3265,612.4062,82936.0
2024-06-20 13:00:00,616.46,616.79,615.31,616.32,53163.0,612.4261,612.7539,611.2836,612.287,53163.0
2024-06-20 13:30:00,616.57,617.39,615.49,615.62,41975.0,612.5354,613.35,611.4624,611.5916,41975.0
2024-06-20 14:00:00,615.75,617.06,615.39,616.73,53121.0,611.7207,613.0221,611.3631,612.6943,53121.0
2024-06-20 14:30:00,616.33,616.33,614.94,616.1,24443.0,612.2969,612.2969,610.916,612.0684,24443.0
2024-06-20 15:00:00,616.14,616.45,614.97,616.3,30698.0,612.1082,612.4161,610.9458,612.2671,30698.0
2024-06-20 15:30:00,616.2,617.66,615.46,616.33,113011.0,612.1678,613.6182,611.4326,612.2969,113011.0
2024-06-21 09:30:00,626.11,627.33,618.55,622.53,464454.0,622.0129,623.2249,614.5024,618.4564,464454.0
2024-06-21 10:00:00,622.7,622.98,618.94,621.97,68863.0,618.6252,618.9034,614.8898,617.9,68863.0
2024-06-21 10:30:00,621.69,625.21,620.54,625.14,35807.0,617.6219,621.1188,616.4794,621.0493,35807.0
2024-06-21 11:00:00,624.99,627.58,623.77,624.2,52086.0,620.9003,623.4733,619.6882,620.1154,52086.0
2024-06-21 11:30:00,624.05,626.61,623.06,626.53,19921.0,619.9664,622.5097,618.9829,622.4302,19921.0
2024-06-21 12:00:00,626.51,626.96,625.75,625.81,27780.0,622.4103,622.8574,621.6553,621.7149,27780.0
2024-06-21 12:30:00,625.9,627.95,625.8,626.67,37735.0,621.8043,623.8409,621.705,622.5693,37735.0
2024-06-21 13:00:00,626.44,626.73,625.5,625.97,23884.0,622.3408,622.6289,621.4069,621.8738,23884.0
2024-06-21 13:30:00,625.95,626.95,624.78,626.04,24297.0,621.854,622.8474,620.6916,621.9434,24297.0
2024-06-21 14:00:00,626.24,627.49,625.98,626.65,25898.0,622.1421,623.3839,621.8838,622.5494,25898.0
2024-06-21 14:30:00,626.37,627.59,626.22,627.19,14820.0,622.2712,623.4832,622.1222,623.0859,14820.0
2024-06-21 15:00:00,627.29,628.62,626.66,627.81,38696.0,623.1852,624.5065,622.5593,623.7018,38696.0
2024-06-21 15:30:00,627.75,634.15,627.44,632.44,250718.0,623.6422,630.0003,623.3342,628.3015,250718.0
2024-06-24 09:30:00,630.72,633.72,622.46,626.19,131208.0,626.5928,629.5731,618.3868,622.0924,131208.0
2024-06-24 10:00:00,626.17,627.7,623.41,625.69,48109.0,622.0725,623.5925,619.3306,621.5957,48109.0
2024-06-24 10:30:00,626.0,627.15,623.73,627.07,38372.0,621.9036,623.0461,619.6485,622.9666,38372.0
2024-06-24 11:00:00,627.14,627.15,625.63,626.19,21201.0,623.0362,623.0461,621.5361,622.0924,21201.0
2024-06-24 11:30:00,626.01,626.1,624.18,625.49,25268.0,621.9136,622.003,620.0956,621.397,25268.0
2024-06-24 12:00:00,625.34,625.9,624.29,625.39,24802.0,621.248,621.8043,620.2048,621.2976,24802.0
2024-06-24 12:30:00,625.39,626.27,625.03,625.84,24489.0,621.2976,622.1719,620.94,621.7447,24489.0
2024-06-24 13:00:00,625.95,626.64,624.61,625.04,24396.0,621.854,622.5395,620.5227,620.9499,24396.0
2024-06-24 13:30:00,624.98,625.44,624.15,624.26,19620.0,620.8903,621.3473,620.0658,620.175,19620.0
2024-06-24 14:00:00,624.15,624.69,622.99,623.74,20184.0,620.0658,620.6022,618.9133,619.6584,20184.0
2024-06-24 14:30:00,623.63,624.89,623.51,624.8,19784.0,619.5492,620.8009,619.4299,620.7115,19784.0
2024-06-24 15:00:00,624.63,625.84,624.6,625.75,16383.0,620.5426,621.7447,620.5128,621.6553,16383.0
2024-06-24 15:30:00,625.63,625.63,623.73,624.06,78676.0,621.5361,621.5361,619.6485,619.9763,78676.0
2024-06-25 09:30:00,630.07,630.49,625.13,626.39,38474.0,625.947,626.3643,621.0393,622.2911,38474.0
2024-06-25 10:00:00,625.35,627.24,624.39,624.7,26353.0,621.2579,623.1355,620.3042,620.6122,26353.0
2024-06-25 10:30:00,625.16,626.69,625.03,626.4,25499.0,621.0691,622.5891,620.94,622.301,25499.0
2024-06-25 11:00:00,626.27,626.71,625.03,625.26,15794.0,622.1719,622.609,620.94,621.1685,15794.0
2024-06-25 11:30:00,625.23,627.04,625.23,627.02,23461.0,621.1387,622.9368,621.1387,622.917,23461.0
2024-06-25 12:00:00,626.96,627.96,626.64,627.47,15644.0,622.8574,623.8508,622.5395,623.364,15644.0
2024-06-25 12:30:00,627.47,627.47,625.33,625.33,16945.0,623.364,623.364,621.238,621.238,16945.0
2024-06-25 13:00:00,625.25,627.01,624.78,626.17,13995.0,621.1586,622.907,620.6916,622.0725,13995.0
2024-06-25 13:30:00,626.22,626.25,625.17,625.35,18080.0,622.1222,622.152,621.0791,621.2579,18080.0
2024-06-25 14:00:00,625.33,627.25,625.24,627.25,9860.0,621.238,623.1455,621.1486,623.1455,9860.0
2024-06-25 14:30:00,627.25,627.3,626.5,626.98,10536.0,623.1455,623.1951,622.4004,622.8772,10536.0
2024-06-25 15:00:00,627.29,629.07,627.18,628.95,13420.0,623.1852,624.9536,623.0759,624.8343,13420.0
2024-06-25 15:30:00,628.81,630.55,628.23,630.49,90093.0,624.6953,626.4239,624.1191,626.3643,90093.0
2024-06-26 09:30:00,628.0,631.61,624.49,631.02,30448.0,623.8906,627.4769,620.4035,626.8908,30448.0
2024-06-26 10:00:00,631.3,633.29,630.22,632.66,20469.0,627.169,629.1459,626.096,628.5201,20469.0
2024-06-26 10:30:00,632.25,635.1,632.24,633.49,29679.0,628.1127,630.9441,628.1028,629.3446,29679.0
2024-06-26 11:00:00,633.21,636.15,632.9,635.48,22615.0,629.0665,631.9872,628.7585,631.3216,22615.0
2024-06-26 11:30:00,635.69,637.16,635.38,636.51,28938.0,631.5302,632.9906,631.2223,632.3449,28938.0
2024-06-26 12:00:00,636.29,638.29,636.0,637.06,22236.0,632.1263,634.1132,631.8382,632.8913,22236.0
2024-06-26 12:30:00,636.91,638.14,636.55,637.68,15366.0,632.7423,633.9642,632.3846,633.5072,15366.0
2024-06-26 13:00:00,637.49,638.3,636.86,637.96,19909.0,633.3185,634.1232,632.6926,633.7854,19909.0
2024-06-26 13:30:00,637.88,638.65,637.4,638.49,22676.0,633.7059,634.4709,633.229,634.3119,22676.0
2024-06-26 14:00:00,638.5,638.55,637.7,638.04,12648.0,634.3219,634.3715,633.5271,633.8649,12648.0
2024-06-26 14:30:00,637.96,638.26,636.53,636.53,20668.0,633.7854,634.0834,632.3647,632.3647,20668.0
2024-06-26 15:00:00,636.42,636.48,635.58,636.3,17122.0,632.2555,632.3151,631.421,632.1362,17122.0
2024-06-26 15:30:00,636.07,638.4,635.88,637.37,60601.0,631.9078,634.2225,631.719,633.1992,60601.0
2024-06-27 09:30:00,639.08,644.19,635.51,643.76,55203.0,634.8981,639.9746,631.3514,639.5474,55203.0
2024-06-27 10:00:00,643.75,648.69,642.5,648.5,27769.0,639.5375,644.4452,638.2957,644.2564,27769.0
2024-06-27 10:30:00,648.46,651.45,647.97,650.78,50236.0,644.2167,647.1871,643.7299,646.5215,50236.0
2024-06-27 11:00:00,650.15,653.41,649.94,653.24,56725.0,645.8956,649.1343,645.687,648.9654,56725.0
2024-06-27 11:30:00,653.55,655.38,652.47,655.22,24297.0,649.2734,651.0914,648.2004,650.9324,24297.0
2024-06-27 12:00:00,655.23,657.16,654.49,655.18,31746.0,650.9424,652.8597,650.2072,650.8927,31746.0
2024-06-27 12:30:00,655.4,657.11,654.9,655.73,37624.0,651.1113,652.8101,650.6145,651.4391,37624.0
2024-06-27 13:00:00,655.71,655.95,654.01,654.79,26347.0,651.4192,651.6577,649.7304,650.5053,26347.0
2024-06-27 13:30:00,654.83,654.91,651.45,651.82,40636.0,650.545,650.6245,647.1871,647.5547,40636.0
2024-06-27 14:00:00,652.01,652.48,650.82,651.9,48082.0,647.7434,648.2104,646.5612,647.6342,48082.0
2024-06-27 14:30:00,651.79,652.74,651.59,651.95,27315.0,647.5249,648.4687,647.3262,647.6838,27315.0
2024-06-27 15:00:00,652.25,653.61,652.15,653.08,14753.0,647.9819,649.333,647.8825,648.8064,14753.0
2024-06-27 15:30:00,653.14,653.71,650.99,651.83,106450.0,648.8661,649.4323,646.7301,647.5646,106450.0
2024-06-28 09:30:00,652.0,658.25,647.98,653.02,44351.0,647.7335,653.9426,643.7398,648.7468,44351.0
2024-06-28 10:00:00,652.72,661.04,651.75,659.56,31326.0,648.4488,656.7144,647.4851,655.244,31326.0
2024-06-28 10:30:00,659.64,662.48,658.94,661.15,59112.0,655.3235,658.1449,654.6281,656.8236,59112.0
2024-06-28 11:00:00,660.88,662.51,659.17,659.59,35292.0,656.5554,658.1747,654.8566,655.2738,35292.0
2024-06-28 11:30:00,659.6,661.9,659.59,661.14,34330.0,655.2838,657.5687,655.2738,656.8137,34330.0
2024-06-28 12:00:00,661.11,661.63,658.63,660.22,27888.0,656.7839,657.3005,654.3201,655.8997,27888.0
2024-06-28 12:30:00,660.02,660.54,656.67,657.26,24015.0,655.701,656.2176,652.373,652.9591,24015.0
2024-06-28 13:00:00,657.56,659.88,656.25,656.6,30364.0,653.2571,655.5619,651.9557,652.3034,30364.0
2024-06-28 13:30:00,656.31,658.11,654.76,657.64,51898.0,652.0153,653.8035,650.4755,653.3366,51898.0
2024-06-28 14:00:00,657.54,658.55,656.98,657.0,19616.0,653.2373,654.2407,652.6809,652.7008,19616.0
2024-06-28 14:30:00,656.86,657.96,656.49,656.67,18484.0,652.5617,653.6545,652.1941,652.373,18484.0
2024-06-28 15:00:00,656.68,657.87,656.3,657.4,14376.0,652.3829,653.5651,652.0054,653.0982,14376.0
2024-06-28 15:30:00,657.47,658.6,655.19,657.2,108486.0,653.1677,654.2903,650.9026,652.8995,108486.0
2024-07-01 09:30:00,652.51,652.51,642.48,645.52,132082.0,648.2402,648.2402,638.2758,641.2959,132082.0
2024-07-01 10:00:00,645.52,650.45,644.69,649.42,82447.0,641.2959,646.1937,640.4713,645.1704,82447.0
2024-07-01 10:30:00,649.43,649.43,645.43,647.63,43542.0,645.1803,645.1803,641.2065,643.3921,43542.0
2024-07-01 11:00:00,647.64,648.3,646.05,646.19,26548.0,643.402,644.0577,641.8224,641.9615,26548.0
2024-07-01 11:30:00,645.83,647.98,645.68,647.1,43241.0,641.6039,643.7398,641.4549,642.8656,43241.0
2024-07-01 12:00:00,647.16,651.18,646.23,650.38,40439.0,642.9252,646.9189,642.0013,646.1241,40439.0
2024-07-01 12:30:00,650.66,652.13,649.5,652.13,23812.0,646.4023,647.8627,645.2499,647.8627,23812.0
2024-07-01 13:00:00,651.85,652.45,650.21,652.18,17423.0,647.5845,648.1806,645.9552,647.9123,17423.0
2024-07-01 13:30:00,652.18,653.13,651.36,652.18,13961.0,647.9123,648.8561,647.0977,647.9123,13961.0
2024-07-01 14:00:00,652.16,652.63,651.14,651.25,21248.0,647.8925,648.3594,646.8791,646.9884,21248.0
2024-07-01 14:30:00,651.15,651.8,650.28,650.72,21561.0,646.8891,647.5348,646.0248,646.4619,21561.0
2024-07-01 15:00:00,650.85,651.38,649.05,649.79,23540.0,646.591,647.1176,644.8028,645.538,23540.0
2024-07-01 15:30:00,650.03,651.75,649.45,650.61,53031.0,645.7764,647.4851,645.2002,646.3526,53031.0
2024-07-02 09:30:00,651.0,657.0,650.46,654.1,74052.0,646.7401,652.7008,646.2036,649.8198,74052.0
2024-07-02 10:00:00,653.2,655.38,650.8,651.89,24008.0,648.9257,651.0914,646.5414,647.6242,24008.0
2024-07-02 10:30:00,651.88,653.33,650.59,652.73,15997.0,647.6143,649.0548,646.3327,648.4587,15997.0
2024-07-02 11:00:00,653.08,653.28,651.0,652.0,20947.0,648.8064,649.0051,646.7401,647.7335,20947.0
2024-07-02 11:30:00,652.18,652.99,650.48,650.76,18645.0,647.9123,648.717,646.2235,646.5016,18645.0
2024-07-02 12:00:00,650.78,651.62,649.69,651.51,13523.0,646.5215,647.356,645.4386,647.2467,13523.0
2024-07-02 12:30:00,651.17,651.72,650.59,651.57,15311.0,646.9089,647.4553,646.3327,647.3063,15311.0
2024-07-02 13:00:00,651.67,653.32,651.13,652.87,17150.0,647.4057,649.0449,646.8692,648.5978,17150.0
2024-07-02 13:30:00,652.81,655.49,652.46,655.49,28199.0,648.5382,651.2007,648.1905,651.2007,28199.0
2024-07-02 14:00:00,655.52,656.19,654.82,655.2,16236.0,651.2305,651.8961,650.5351,650.9126,16236.0
2024-07-02 14:30:00,655.39,655.97,655.0,655.06,14566.0,651.1013,651.6775,650.7139,650.7735,14566.0
2024-07-02 15:00:00,654.87,655.95,654.44,655.75,21971.0,650.5847,651.6577,650.1575,651.459,21971.0
2024-07-02 15:30:00,655.73,656.59,655.1,655.95,53336.0,651.4391,652.2935,650.8132,651.6577,53336.0
2024-07-03 09:30:00,651.27,660.46,650.55,660.46,94629.0,647.0083,656.1382,646.293,656.1382,94629.0
2024-07-03 10:00:00,660.33,661.31,657.34,661.0,52435.0,656.009,656.9826,653.0386,656.6746,52435.0
2024-07-03 10:30:00,660.83,662.44,660.24,660.8,37687.0,656.5057,658.1052,655.9196,656.4759,37687.0
2024-07-03 11:00:00,660.81,661.19,659.65,660.36,34229.0,656.4859,656.8634,655.3335,656.0388,34229.0
2024-07-03 11:30:00,660.23,660.32,658.08,658.59,33897.0,655.9097,655.9991,653.7737,654.2804,33897.0
2024-07-03 12:00:00,658.6,659.61,658.01,658.13,44143.0,654.2903,655.2937,653.7042,653.8234,44143.0
2024-07-03 12:30:00,658.13,660.85,658.01,659.98,96732.0,653.8234,656.5256,653.7042,655.6613,96732.0
2024-07-05 09:30:00,655.0,661.62,653.36,661.62,67865.0,650.7139,657.2906,649.0846,657.2906,67865.0
2024-07-05 10:00:00,661.53,666.66,661.27,665.78,30962.0,657.2012,662.2976,656.9429,661.4233,30962.0
2024-07-05 10:30:00,665.8,669.0,664.77,668.95,21332.0,661.4432,664.6223,660.4199,664.5726,21332.0
2024-07-05 11:00:00,669.3,672.89,669.2,671.9,44537.0,664.9203,668.4868,664.821,667.5033,44537.0
2024-07-05 11:30:00,672.39,674.34,672.11,672.34,24771.0,667.9901,669.9273,667.7119,667.9404,24771.0
2024-07-05 12:00:00,672.36,673.82,671.5,671.83,19098.0,667.9603,669.4107,667.1059,667.4338,19098.0
2024-07-05 12:30:00,671.55,671.81,669.4,669.66,19544.0,667.1556,667.4139,665.0197,665.278,19544.0
2024-07-05 13:00:00,669.57,670.57,668.9,669.48,17690.0,665.1885,666.182,664.5229,665.0991,17690.0
2024-07-05 13:30:00,669.46,670.18,669.1,670.11,14916.0,665.0793,665.7945,664.7216,665.725,14916.0
2024-07-05 14:00:00,670.11,670.77,669.1,669.26,18366.0,665.725,666.3807,664.7216,664.8806,18366.0
2024-07-05 14:30:00,669.04,670.28,668.85,669.93,10374.0,664.662,665.8939,664.4733,665.5462,10374.0
2024-07-05 15:00:00,669.67,670.18,667.8,668.6,38154.0,665.2879,665.7945,663.4301,664.2249,38154.0
2024-07-05 15:30:00,668.34,669.56,667.84,668.6,62907.0,663.9666,665.1786,663.4699,664.2249,62907.0
2024-07-08 09:30:00,660.58,663.09,657.84,660.37,62201.0,656.2574,658.7509,653.5353,656.0487,62201.0
2024-07-08 10:00:00,660.25,661.42,659.04,659.72,42619.0,655.9295,657.0919,654.7274,655.403,42619.0
2024-07-08 10:30:00,660.17,660.99,659.06,660.28,20579.0,655.85,656.6647,654.7473,655.9593,20579.0
2024-07-08 11:00:00,660.21,660.21,658.28,659.36,25387.0,655.8898,655.8898,653.9724,655.0454,25387.0
2024-07-08 11:30:00,659.15,659.47,657.23,658.45,15635.0,654.8367,655.1546,652.9293,654.1413,15635.0
2024-07-08 12:00:00,658.27,658.3,657.15,657.33,15189.0,653.9625,653.9923,652.8498,653.0286,15189.0
2024-07-08 12:30:00,657.28,658.01,656.95,657.46,9380.0,652.979,653.7042,652.6511,653.1578,9380.0
2024-07-08 13:00:00,657.42,657.91,656.39,656.9,14916.0,653.118,653.6048,652.0948,652.6014,14916.0
2024-07-08 13:30:00,657.24,658.37,657.1,657.1,15161.0,652.9392,654.0618,652.8001,652.8001,15161.0
2024-07-08 14:00:00,657.07,657.64,655.94,657.28,9657.0,652.7703,653.3366,651.6477,652.979,9657.0
2024-07-08 14:30:00,657.63,659.45,657.46,659.45,15510.0,653.3267,655.1348,653.1578,655.1348,15510.0
2024-07-08 15:00:00,659.16,659.26,658.16,658.47,8046.0,654.8467,654.946,653.8532,654.1612,8046.0
2024-07-08 15:30:00,658.46,660.58,658.33,659.22,73666.0,654.1512,656.2574,654.0221,654.9063,73666.0
2024-07-09 09:30:00,659.58,660.0,652.73,652.73,30300.0,655.2639,655.6812,648.4587,648.4587,30300.0
2024-07-09 10:00:00,652.27,652.33,650.11,651.01,27874.0,648.0017,648.0614,645.8559,646.75,27874.0
2024-07-09 10:30:00,650.76,651.75,649.09,650.76,30136.0,646.5016,647.4851,644.8426,646.5016,30136.0
2024-07-09 11:00:00,650.36,651.8,650.0,651.74,14083.0,646.1042,647.5348,645.7466,647.4752,14083.0
2024-07-09 11:30:00,651.51,653.04,651.49,652.37,15580.0,647.2467,648.7667,647.2268,648.1011,15580.0
2024-07-09 12:00:00,652.38,652.61,650.35,651.0,13716.0,648.111,648.3395,646.0943,646.7401,13716.0
2024-07-09 12:30:00,651.25,652.11,650.47,650.9,16729.0,646.9884,647.8428,646.2135,646.6407,16729.0
2024-07-09 13:00:00,650.63,650.91,649.22,650.14,19529.0,646.3725,646.6506,644.9717,645.8857,19529.0
2024-07-09 13:30:00,649.79,650.36,649.56,650.08,12443.0,645.538,646.1042,645.3095,645.8261,12443.0
2024-07-09 14:00:00,649.93,650.45,649.42,650.17,9360.0,645.6771,646.1937,645.1704,645.9155,9360.0
2024-07-09 14:30:00,650.03,650.27,649.09,649.62,18248.0,645.7764,646.0148,644.8426,645.3691,18248.0
2024-07-09 15:00:00,649.44,650.32,649.28,649.92,14678.0,645.1903,646.0645,645.0313,645.6671,14678.0
2024-07-09 15:30:00,649.75,651.22,649.66,650.13,69648.0,645.4982,646.9586,645.4088,645.8757,69648.0
2024-07-10 09:30:00,636.69,636.69,628.01,630.71,162459.0,633.4232,633.4232,624.7878,627.4739,162459.0
2024-07-10 10:00:00,630.71,630.74,624.32,628.94,114638.0,627.4739,627.5038,621.1167,625.713,114638.0
2024-07-10 10:30:00,628.94,629.72,622.8,623.23,96318.0,625.713,626.489,619.6045,620.0323,96318.0
2024-07-10 11:00:00,623.52,625.0,622.82,623.95,58130.0,620.3208,621.7932,619.6244,620.7486,58130.0
2024-07-10 11:30:00,623.99,625.1,623.15,623.3,19957.0,620.7884,621.8927,619.9527,620.1019,19957.0
2024-07-10 12:00:00,623.34,624.68,622.65,624.34,23174.0,620.1417,621.4749,619.4553,621.1366,23174.0
2024-07-10 12:30:00,624.55,626.5,623.5,626.0,78996.0,621.3455,623.2855,620.3009,622.7881,78996.0
2024-07-10 13:00:00,625.72,628.01,625.7,627.38,16526.0,622.5095,624.7878,622.4896,624.161,16526.0
2024-07-10 13:30:00,627.35,630.63,627.34,630.08,27952.0,624.1312,627.3943,624.1212,626.8472,27952.0
2024-07-10 14:00:00,629.94,630.92,628.89,629.26,28140.0,626.7079,627.6829,625.6633,626.0314,28140.0
2024-07-10 14:30:00,629.28,630.99,629.28,630.46,20603.0,626.0513,627.7525,626.0513,627.2252,20603.0
2024-07-10 15:00:00,630.28,631.09,629.24,629.38,38661.0,627.0461,627.852,626.0115,626.1508,38661.0
2024-07-10 15:30:00,629.37,634.12,629.34,633.21,118809.0,626.1408,630.8664,626.111,629.9611,118809.0
2024-07-11 09:30:00,638.59,643.17,633.86,641.77,48410.0,635.3135,639.87,630.6078,638.4772,48410.0
2024-07-11 10:00:00,641.72,642.98,635.9,637.81,44088.0,638.4274,639.681,632.6373,634.5375,44088.0
2024-07-11 10:30:00,637.81,638.13,634.48,634.91,28946.0,634.5375,634.8559,631.2246,631.6524,28946.0
2024-07-11 11:00:00,635.34,635.91,632.38,634.12,34104.0,632.0802,632.6472,629.1354,630.8664,34104.0
2024-07-11 11:30:00,634.14,634.58,632.01,632.03,20648.0,630.8863,631.3241,628.7673,628.7872,20648.0
2024-07-11 12:00:00,631.5,631.5,629.44,630.78,33126.0,628.2599,628.2599,626.2104,627.5436,33126.0
2024-07-11 12:30:00,630.78,632.33,628.96,629.46,24309.0,627.5436,629.0856,625.7329,626.2303,24309.0
2024-07-11 13:00:00,629.37,629.8,627.6,629.47,22473.0,626.1408,626.5686,624.3799,626.2403,22473.0
2024-07-11 13:30:00,629.38,630.05,628.55,628.69,14816.0,626.1508,626.8173,625.325,625.4643,14816.0
2024-07-11 14:00:00,628.68,630.42,628.33,628.54,12129.0,625.4543,627.1854,625.1061,625.3151,12129.0
2024-07-11 14:30:00,628.54,629.8,628.19,628.3,16856.0,625.3151,626.5686,624.9669,625.0763,16856.0
2024-07-11 15:00:00,628.51,628.52,627.43,627.8,18265.0,625.2852,625.2952,624.2108,624.5789,18265.0
2024-07-11 15:30:00,627.91,631.38,627.22,629.01,97369.0,624.6883,628.1405,624.0018,625.7827,97369.0
2024-07-12 09:30:00,631.64,636.92,629.6,636.88,59262.0,628.3992,633.6521,626.3696,633.6123,59262.0
2024-07-12 10:00:00,636.3,638.89,636.11,638.35,21880.0,633.0352,635.612,632.8462,635.0747,21880.0
2024-07-12 10:30:00,638.23,639.69,637.58,639.69,20410.0,634.9553,636.4079,634.3087,636.4079,20410.0
2024-07-12 11:00:00,639.5,640.64,638.94,639.87,15485.0,636.2188,637.353,635.6617,636.5869,15485.0
2024-07-12 11:30:00,639.75,640.88,638.76,639.61,15665.0,636.4675,637.5917,635.4826,636.3283,15665.0
2024-07-12 12:00:00,639.33,640.0,638.63,638.78,23431.0,636.0497,636.7163,635.3533,635.5025,23431.0
2024-07-12 12:30:00,638.66,640.79,638.31,640.79,10941.0,635.3831,637.5022,635.0349,637.5022,10941.0
2024-07-12 13:00:00,640.97,643.09,640.27,642.95,21608.0,637.6813,639.7904,636.9849,639.6511,21608.0
2024-07-12 13:30:00,643.0,644.83,642.36,644.26,19731.0,639.7009,641.5215,639.0642,640.9544,19731.0
2024-07-12 14:00:00,643.98,646.1,643.74,645.61,32920.0,640.6758,642.785,640.4371,642.2975,32920.0
2024-07-12 14:30:00,645.61,645.63,643.4,643.71,16299.0,642.2975,642.3174,640.0988,640.4072,16299.0
2024-07-12 15:00:00,643.45,644.35,643.0,644.32,12780.0,640.1486,641.0439,639.7009,641.0141,12780.0
2024-07-12 15:30:00,644.05,644.08,641.57,641.95,92278.0,640.7455,640.7753,638.2782,638.6563,92278.0
2024-07-15 09:30:00,641.94,650.55,640.18,649.23,29799.0,638.6463,647.2121,636.8953,645.8989,29799.0
2024-07-15 10:00:00,649.52,653.87,649.02,653.28,36792.0,646.1874,650.5151,645.69,649.9281,36792.0
2024-07-15 10:30:00,653.37,655.53,653.35,653.69,24832.0,650.0177,652.1666,649.9978,650.336,24832.0
2024-07-15 11:00:00,653.94,655.31,653.35,653.93,20648.0,650.5847,651.9477,649.9978,650.5748,20648.0
2024-07-15 11:30:00,653.78,656.53,653.77,656.51,14972.0,650.4256,653.1615,650.4156,653.1416,14972.0
2024-07-15 12:00:00,656.45,657.04,653.46,654.96,19874.0,653.0819,653.6688,650.1072,651.5995,19874.0
2024-07-15 12:30:00,654.78,655.3,653.86,654.69,8724.0,651.4204,651.9378,650.5051,651.3309,8724.0
2024-07-15 13:00:00,654.68,655.23,653.34,654.31,11833.0,651.3209,651.8681,649.9878,650.9528,11833.0
2024-07-15 13:30:00,654.06,654.61,653.13,653.58,14926.0,650.7041,651.2513,649.7789,650.2266,14926.0
2024-07-15 14:00:00,653.41,655.85,653.36,655.8,17467.0,650.0575,652.4849,650.0077,652.4352,17467.0
2024-07-15 14:30:00,655.8,657.32,655.69,657.32,28457.0,652.4352,653.9474,652.3258,653.9474,28457.0
2024-07-15 15:00:00,657.22,658.54,656.83,656.94,24593.0,653.8479,655.1611,653.4599,653.5693,24593.0
2024-07-15 15:30:00,657.1,658.47,654.96,658.34,131082.0,653.7285,655.0915,651.5995,654.9622,131082.0
2024-07-16 09:30:00,660.0,661.44,655.62,660.0,28369.0,656.6136,658.0463,652.2561,656.6136,28369.0
2024-07-16 10:00:00,660.0,660.08,656.07,656.56,12100.0,656.6136,656.6932,652.7038,653.1913,12100.0
2024-07-16 10:30:00,656.63,661.18,655.53,660.91,46043.0,653.2609,657.7876,652.1666,657.519,46043.0
2024-07-16 11:00:00,661.24,661.84,659.2,659.22,32763.0,657.8473,658.4442,655.8178,655.8376,32763.0
2024-07-16 11:30:00,659.03,660.06,657.99,659.3,21597.0,655.6486,656.6733,654.614,655.9172,21597.0
2024-07-16 12:00:00,659.39,660.66,658.97,660.66,13795.0,656.0068,657.2703,655.5889,657.2703,13795.0
2024-07-16 12:30:00,660.63,662.42,660.0,662.42,19354.0,657.2404,659.0212,656.6136,659.0212,19354.0
2024-07-16 13:00:00,662.41,662.63,661.12,661.26,14863.0,659.0113,659.2302,657.7279,657.8672,14863.0
2024-07-16 13:30:00,661.12,661.62,660.33,661.03,9883.0,657.7279,658.2253,656.942,657.6384,9883.0
2024-07-16 14:00:00,660.9,661.55,660.19,661.32,14055.0,657.509,658.1557,656.8027,657.9269,14055.0
2024-07-16 14:30:00,661.31,664.43,661.06,664.23,23452.0,657.9169,661.0209,657.6682,660.8219,23452.0
2024-07-16 15:00:00,663.91,667.1,663.75,666.01,35235.0,660.5036,663.6772,660.3444,662.5928,35235.0
2024-07-16 15:30:00,666.21,668.64,665.22,666.16,146514.0,662.7918,665.2093,661.8069,662.742,146514.0
2024-07-17 09:30:00,663.07,664.44,658.75,662.25,40639.0,659.6679,661.0309,655.3701,658.8521,40639.0
2024-07-17 10:00:00,661.94,664.7,659.98,664.3,40887.0,658.5437,661.2895,656.5937,660.8916,40887.0
2024-07-17 10:30:00,664.44,666.32,661.4,661.88,27099.0,661.0309,662.9012,658.0065,658.484,27099.0
2024-07-17 11:00:00,661.34,663.93,661.34,663.05,21441.0,657.9468,660.5235,657.9468,659.648,21441.0
2024-07-17 11:30:00,663.02,663.44,661.24,662.29,19326.0,659.6182,660.036,657.8473,658.8919,19326.0
2024-07-17 12:00:00,662.41,662.41,658.06,659.62,14373.0,659.0113,659.0113,654.6836,656.2356,14373.0
2024-07-17 12:30:00,659.3,660.47,658.45,660.03,18641.0,655.9172,657.0812,655.0716,656.6435,18641.0
2024-07-17 13:00:00,659.83,661.53,658.43,661.53,14679.0,656.4445,658.1358,655.0517,658.1358,14679.0
2024-07-17 13:30:00,661.51,663.35,661.51,662.46,18145.0,658.1159,659.9465,658.1159,659.061,18145.0
2024-07-17 14:00:00,662.03,663.48,661.65,662.68,19662.0,658.6332,660.0758,658.2552,659.2799,19662.0
2024-07-17 14:30:00,662.44,663.13,660.56,660.66,29338.0,659.0411,659.7276,657.1708,657.2703,29338.0
2024-07-17 15:00:00,660.94,661.87,660.14,661.52,23810.0,657.5488,658.4741,656.7529,658.1258,23810.0
2024-07-17 15:30:00,660.95,661.57,658.88,658.9,105357.0,657.5588,658.1756,655.4994,655.5193,105357.0
2024-07-18 09:30:00,661.66,661.66,652.72,654.49,35284.0,658.2651,658.2651,649.371,651.1319,35284.0
2024-07-18 10:00:00,654.31,655.74,652.37,653.32,34237.0,650.9528,652.3755,649.0228,649.9679,34237.0
2024-07-18 10:30:00,653.24,654.85,649.58,653.92,52752.0,649.8883,651.4901,646.2471,650.5648,52752.0
2024-07-18 11:00:00,653.84,654.1,647.95,648.59,24620.0,650.4853,650.7439,644.6255,645.2622,24620.0
2024-07-18 11:30:00,648.27,649.02,642.91,643.48,36894.0,644.9438,645.69,639.6113,640.1784,36894.0
2024-07-18 12:00:00,643.46,643.63,635.11,637.13,87930.0,640.1585,640.3276,631.8514,633.861,87930.0
2024-07-18 12:30:00,636.69,640.21,636.2,639.98,55057.0,633.4232,636.9252,632.9358,636.6964,55057.0
2024-07-18 13:00:00,640.19,641.52,635.18,635.51,29583.0,636.9053,638.2285,631.921,632.2493,29583.0
2024-07-18 13:30:00,635.71,638.3,634.81,635.01,31847.0,632.4483,635.025,631.5529,631.7519,31847.0
2024-07-18 14:00:00,634.73,635.47,632.99,633.57,30558.0,631.4733,632.2095,629.7422,630.3193,30558.0
2024-07-18 14:30:00,633.01,634.79,632.7,634.79,21916.0,629.7621,631.533,629.4537,631.533,21916.0
2024-07-18 15:00:00,634.77,636.04,633.44,634.79,17616.0,631.5131,632.7766,630.1899,631.533,17616.0
2024-07-18 15:30:00,635.07,638.33,634.84,637.36,80826.0,631.8116,635.0548,631.5827,634.0898,80826.0
2024-07-19 09:30:00,638.78,640.05,634.37,637.6,86150.0,635.5025,636.766,631.1151,634.3286,86150.0
2024-07-19 10:00:00,637.51,638.05,633.75,634.46,35070.0,634.239,634.7763,630.4983,631.2047,35070.0
2024-07-19 10:30:00,634.51,635.62,633.14,634.73,13615.0,631.2544,632.3587,629.8915,631.4733,13615.0
2024-07-19 11:00:00,635.04,636.42,633.54,633.59,13178.0,631.7817,633.1546,630.2894,630.3392,13178.0
2024-07-19 11:30:00,633.59,637.4,632.39,637.36,18766.0,630.3392,634.1296,629.1453,634.0898,18766.0
2024-07-19 12:00:00,638.16,639.19,636.66,636.66,12151.0,634.8857,635.9104,633.3934,633.3934,12151.0
2024-07-19 12:30:00,636.59,636.9,635.19,636.02,8669.0,633.3238,633.6322,631.9309,632.7567,8669.0
2024-07-19 13:00:00,635.58,636.19,633.29,634.47,17481.0,632.3189,632.9258,630.0407,631.2146,17481.0
2024-07-19 13:30:00,634.38,638.25,634.09,638.15,17546.0,631.1251,634.9752,630.8366,634.8758,17546.0
2024-07-19 14:00:00,637.98,639.93,637.21,637.41,15255.0,634.7066,636.6466,633.9406,634.1396,15255.0
2024-07-19 14:30:00,637.23,637.31,635.77,637.16,18867.0,633.9605,634.0401,632.508,633.8908,18867.0
2024-07-19 15:00:00,637.19,640.45,637.18,640.22,23346.0,633.9207,637.164,633.9107,636.9351,23346.0
2024-07-19 15:30:00,640.34,640.34,635.27,636.46,87406.0,637.0545,637.0545,632.0105,633.1944,87406.0
2024-07-22 09:30:00,642.78,645.98,638.51,639.42,30238.0,639.482,642.6656,635.2339,636.1392,30238.0
2024-07-22 10:00:00,639.43,639.86,635.91,639.06,20540.0,636.1492,636.577,632.6472,635.7811,20540.0
2024-07-22 10:30:00,638.8,642.53,637.99,641.51,24175.0,635.5224,639.2333,634.7166,638.2185,24175.0
2024-07-22 11:00:00,641.48,642.4,637.18,637.75,36358.0,638.1887,639.1039,633.9107,634.4778,36358.0
2024-07-22 11:30:00,637.55,639.35,636.55,638.81,20166.0,634.2788,636.0696,633.284,635.5324,20166.0
2024-07-22 12:00:00,638.81,640.06,637.75,638.33,24416.0,635.5324,636.776,634.4778,635.0548,24416.0
2024-07-22 12:30:00,638.32,642.03,637.98,641.72,22622.0,635.0449,638.7358,634.7066,638.4274,22622.0
2024-07-22 13:00:00,641.8,643.09,641.59,642.76,14561.0,638.507,639.7904,638.2981,639.4621,14561.0
2024-07-22 13:30:00,642.99,643.35,642.17,642.56,17102.0,639.6909,640.0491,638.8751,639.2631,17102.0
2024-07-22 14:00:00,642.87,643.64,641.99,643.11,29730.0,639.5715,640.3376,638.6961,639.8103,29730.0
2024-07-22 14:30:00,643.02,644.4,642.36,642.65,28792.0,639.7208,641.0937,639.0642,639.3527,28792.0
2024-07-22 15:00:00,642.69,644.38,641.8,642.22,34254.0,639.3925,641.0738,638.507,638.9249,34254.0
2024-07-22 15:30:00,642.19,644.69,641.96,644.52,101550.0,638.895,641.3822,638.6662,641.2131,101550.0
2024-07-23 09:30:00,643.68,646.36,642.07,644.55,32055.0,640.3774,643.0436,638.7756,641.2429,32055.0
2024-07-23 10:00:00,645.89,648.26,643.45,646.09,23503.0,642.576,644.9339,640.1486,642.775,23503.0
2024-07-23 10:30:00,645.67,646.27,640.84,642.16,18687.0,642.3572,642.9541,637.552,638.8652,18687.0
2024-07-23 11:00:00,642.18,647.46,642.17,645.71,33695.0,638.8851,644.138,638.8751,642.397,33695.0
2024-07-23 11:30:00,645.67,646.15,643.31,644.06,17289.0,642.3572,642.8347,640.0093,640.7554,17289.0
2024-07-23 12:00:00,643.89,643.92,639.85,640.76,16090.0,640.5863,640.6162,636.567,637.4724,16090.0
2024-07-23 12:30:00,640.32,641.24,639.62,640.35,7383.0,637.0346,637.9499,636.3382,637.0645,7383.0
2024-07-23 13:00:00,640.27,640.9,638.97,639.39,17770.0,636.9849,637.6116,635.6915,636.1094,17770.0
2024-07-23 13:30:00,639.23,639.45,638.09,639.31,12154.0,635.9502,636.1691,634.8161,636.0298,12154.0
2024-07-23 14:00:00,639.07,641.32,639.07,639.81,22894.0,635.791,638.0295,635.791,636.5272,22894.0
2024-07-23 14:30:00,639.92,640.18,638.58,639.22,33966.0,636.6367,636.8953,635.3035,635.9403,33966.0
2024-07-23 15:00:00,639.15,639.54,637.89,639.2,26398.0,635.8706,636.2586,634.6171,635.9204,26398.0
2024-07-23 15:30:00,638.82,639.2,636.61,637.08,86338.0,635.5423,635.9204,633.3437,633.8112,86338.0
2024-07-24 09:30:00,630.47,637.06,628.58,634.21,40413.0,627.2352,633.7913,625.3549,630.956,40413.0
2024-07-24 10:00:00,633.48,633.94,628.56,629.6,27896.0,630.2297,630.6874,625.335,626.3696,27896.0
2024-07-24 10:30:00,628.72,629.27,625.71,626.91,18076.0,625.4941,626.0413,622.4996,623.6934,18076.0
2024-07-24 11:00:00,626.85,626.9,622.54,624.43,40053.0,623.6337,623.6835,619.3458,621.2262,40053.0
2024-07-24 11:30:00,624.47,625.42,622.99,622.99,24768.0,621.2659,622.2111,619.7935,619.7935,24768.0
2024-07-24 12:00:00,623.24,623.56,620.5,621.47,32474.0,620.0423,620.3606,617.3163,618.2813,32474.0
2024-07-24 12:30:00,621.44,622.65,619.1,620.12,21787.0,618.2515,619.4553,615.9235,616.9383,21787.0
2024-07-24 13:00:00,619.79,624.66,619.48,623.59,23337.0,616.61,621.455,616.3015,620.3905,23337.0
2024-07-24 13:30:00,623.44,625.02,622.18,623.28,19493.0,620.2412,621.8131,618.9877,620.0821,19493.0
2024-07-24 14:00:00,622.9,624.06,622.03,623.39,17911.0,619.704,620.858,618.8385,620.1915,17911.0
2024-07-24 14:30:00,623.29,624.07,621.89,623.3,19420.0,620.092,620.868,618.6992,620.1019,19420.0
2024-07-24 15:00:00,623.03,623.58,621.96,622.33,22121.0,619.8333,620.3805,618.7688,619.1369,22121.0
2024-07-24 15:30:00,622.78,623.76,619.37,620.28,98172.0,619.5846,620.5596,616.1921,617.0974,98172.0
2024-07-25 09:30:00,629.87,629.87,620.27,626.7,69528.0,626.6382,626.6382,617.0875,623.4845,69528.0
2024-07-25 10:00:00,626.65,626.84,621.22,623.68,35471.0,623.4348,623.6238,618.0326,620.48,35471.0
2024-07-25 10:30:00,623.6,627.37,623.19,627.25,30322.0,620.4004,624.1511,619.9925,624.0317,30322.0
2024-07-25 11:00:00,627.58,630.57,626.01,629.0,17516.0,624.36,627.3346,622.798,625.7727,17516.0
2024-07-25 11:30:00,629.0,631.41,628.37,631.33,25986.0,625.7727,628.1703,625.1459,628.0907,25986.0
2024-07-25 12:00:00,631.07,639.36,631.01,639.08,29896.0,627.8321,636.0795,627.7724,635.801,29896.0
2024-07-25 12:30:00,639.09,641.12,638.27,638.27,26737.0,635.8109,637.8305,634.9951,634.9951,26737.0
2024-07-25 13:00:00,638.26,640.17,635.02,635.25,18749.0,634.9852,636.8854,631.7618,631.9906,18749.0
2024-07-25 13:30:00,635.25,637.1,634.35,636.5,23148.0,631.9906,633.8311,631.0953,633.2342,23148.0
2024-07-25 14:00:00,636.61,637.17,635.31,635.78,22396.0,633.3437,633.9008,632.0503,632.5179,22396.0
2024-07-25 14:30:00,636.08,636.7,631.1,632.12,15293.0,632.8164,633.4332,627.8619,628.8767,15293.0
2024-07-25 15:00:00,632.12,635.4,632.12,634.59,27782.0,628.8767,632.1399,628.8767,631.334,27782.0
2024-07-25 15:30:00,634.55,634.55,626.18,626.34,79128.0,631.2942,631.2942,622.9672,623.1264,79128.0
2024-07-26 09:30:00,632.6,634.08,628.4,631.99,26381.0,629.3542,630.8266,625.1758,628.7474,26381.0
2024-07-26 10:00:00,632.05,637.76,631.72,635.69,48503.0,628.8071,634.4878,628.4787,632.4284,48503.0
2024-07-26 10:30:00,635.95,635.95,630.87,634.32,38943.0,632.687,632.687,627.6331,631.0654,38943.0
2024-07-26 11:00:00,634.32,637.55,634.3,635.18,18993.0,631.0654,634.2788,631.0455,631.921,18993.0
2024-07-26 11:30:00,635.5,639.36,634.91,639.08,11097.0,632.2394,636.0795,631.6524,635.801,11097.0
2024-07-26 12:00:00,639.23,641.88,639.23,640.21,16793.0,635.9502,638.5866,635.9502,636.9252,16793.0
2024-07-26 12:30:00,641.5,643.5,640.59,642.72,11691.0,638.2086,640.1983,637.3032,639.4223,11691.0
2024-07-26 13:00:00,642.75,642.75,640.48,641.03,12378.0,639.4522,639.4522,637.1938,637.741,12378.0
2024-07-26 13:30:00,640.99,640.99,635.41,636.14,20983.0,637.7012,637.7012,632.1498,632.8761,20983.0
2024-07-26 14:00:00,636.1,636.1,633.85,634.04,10195.0,632.8363,632.8363,630.5978,630.7868,10195.0
2024-07-26 14:30:00,633.67,634.7,632.84,633.05,15264.0,630.4187,631.4435,629.593,629.8019,15264.0
2024-07-26 15:00:00,632.68,636.05,631.95,635.63,18355.0,629.4338,632.7865,628.7076,632.3687,18355.0
2024-07-26 15:30:00,635.66,636.6,631.2,633.63,63306.0,632.3985,633.3337,627.9614,630.3789,63306.0
2024-07-29 09:30:00,637.45,637.45,629.59,637.26,19521.0,634.1793,634.1793,626.3597,633.9903,19521.0
2024-07-29 10:00:00,637.02,639.63,635.65,636.31,16955.0,633.7516,636.3482,632.3886,633.0452,16955.0
2024-07-29 10:30:00,635.99,638.0,634.37,635.02,12843.0,632.7268,634.7265,631.1151,631.7618,12843.0
2024-07-29 11:00:00,634.71,636.6,633.43,636.53,7515.0,631.4534,633.3337,630.18,633.2641,7515.0
2024-07-29 11:30:00,636.16,639.61,634.9,639.61,8354.0,632.896,636.3283,631.6424,636.3283,8354.0
2024-07-29 12:00:00,639.07,642.64,639.06,642.46,11473.0,635.791,639.3427,635.7811,639.1636,11473.0
2024-07-29 12:30:00,642.13,642.14,639.44,639.71,3859.0,638.8353,638.8453,636.1591,636.4278,3859.0
2024-07-29 13:00:00,639.62,639.8,637.34,637.48,7492.0,636.3382,636.5173,634.0699,634.2092,7492.0
2024-07-29 13:30:00,637.16,638.24,636.98,638.03,6204.0,633.8908,634.9653,633.7118,634.7564,6204.0
2024-07-29 14:00:00,637.22,637.42,635.83,636.48,6424.0,633.9505,634.1495,632.5677,633.2143,6424.0
2024-07-29 14:30:00,635.94,637.55,635.45,637.55,5431.0,632.6771,634.2788,632.1896,634.2788,5431.0
2024-07-29 15:00:00,637.19,638.05,636.47,636.87,9724.0,633.9207,634.7763,633.2044,633.6023,9724.0
2024-07-29 15:30:00,636.98,638.11,634.73,636.58,95542.0,633.7118,634.836,631.4733,633.3138,95542.0
2024-07-30 09:30:00,640.0,645.48,637.71,644.31,24434.0,636.7163,642.1681,634.438,641.0041,24434.0
2024-07-30 10:00:00,644.5,644.66,639.59,640.94,15866.0,641.1932,641.3524,636.3084,637.6514,15866.0
2024-07-30 10:30:00,641.0,641.74,637.71,637.87,17092.0,637.7111,638.4473,634.438,634.5972,17092.0
2024-07-30 11:00:00,638.69,639.33,635.07,637.0,24894.0,635.413,636.0497,631.8116,633.7317,24894.0
2024-07-30 11:30:00,636.99,637.25,633.54,633.67,12905.0,633.7217,633.9804,630.2894,630.4187,12905.0
2024-07-30 12:00:00,634.09,635.94,633.05,635.94,23713.0,630.8366,632.6771,629.8019,632.6771,23713.0
2024-07-30 12:30:00,635.07,635.17,631.02,631.02,7771.0,631.8116,631.911,627.7823,627.7823,7771.0
2024-07-30 13:00:00,631.12,631.81,629.53,631.81,6688.0,627.8818,628.5683,626.3,628.5683,6688.0
2024-07-30 13:30:00,631.3,632.7,631.06,631.77,6337.0,628.0609,629.4537,627.8221,628.5285,6337.0
2024-07-30 14:00:00,632.31,635.96,632.2,634.51,13525.0,629.0657,632.697,628.9563,631.2544,13525.0
2024-07-30 14:30:00,635.13,635.29,633.63,634.46,12181.0,631.8713,632.0304,630.3789,631.2047,12181.0
2024-07-30 15:00:00,634.62,634.62,632.55,633.55,14625.0,631.3639,631.3639,629.3045,630.2994,14625.0
2024-07-30 15:30:00,633.29,638.76,632.78,635.45,67381.0,630.0407,635.4826,629.5333,632.1896,67381.0
2024-07-31 09:30:00,652.0,656.22,641.9,654.49,54369.0,648.6547,652.853,638.6065,651.1319,54369.0
2024-07-31 10:00:00,655.98,662.67,655.77,659.31,53135.0,652.6143,659.2699,652.4053,655.9272,53135.0
2024-07-31 10:30:00,659.86,661.25,655.0,657.23,25448.0,656.4744,657.8572,651.6393,653.8579,25448.0
2024-07-31 11:00:00,657.24,657.24,652.94,653.29,47456.0,653.8678,653.8678,649.5899,649.9381,47456.0
2024-07-31 11:30:00,653.36,654.47,651.49,652.6,33154.0,650.0077,651.112,648.1473,649.2516,33154.0
2024-07-31 12:00:00,652.59,652.59,649.53,650.57,16093.0,649.2417,649.2417,646.1974,647.232,16093.0
2024-07-31 12:30:00,650.19,650.53,647.53,647.6,13632.0,646.854,647.1922,644.2076,644.2773,13632.0
2024-07-31 13:00:00,647.6,650.8,647.53,650.02,15642.0,644.2773,647.4608,644.2076,646.6849,15642.0
2024-07-31 13:30:00,649.6,649.6,646.4,647.5,17176.0,646.267,646.267,643.0834,644.1778,17176.0
2024-07-31 14:00:00,647.51,647.72,645.56,646.22,23795.0,644.1877,644.3967,642.2477,642.9043,23795.0
2024-07-31 14:30:00,645.91,648.87,645.48,648.54,20466.0,642.5959,645.5408,642.1681,645.2124,20466.0
2024-07-31 15:00:00,648.17,650.4,646.28,646.29,40358.0,644.8443,647.0629,642.964,642.974,40358.0
2024-07-31 15:30:00,646.12,650.19,645.12,647.34,113197.0,642.8049,646.854,641.81,644.0186,113197.0
2024-08-01 09:30:00,647.0,659.8,646.17,659.0,48430.0,643.6803,656.4147,642.8546,655.6188,48430.0
2024-08-01 10:00:00,658.36,660.21,650.83,651.07,15727.0,654.9821,656.8226,647.4907,647.7295,15727.0
2024-08-01 10:30:00,650.49,652.41,645.11,645.11,15992.0,647.1524,649.0626,641.8,641.8,15992.0
2024-08-01 11:00:00,645.75,645.97,639.97,642.68,16231.0,642.4368,642.6556,636.6864,639.3825,16231.0
2024-08-01 11:30:00,641.74,642.72,638.32,640.01,21832.0,638.4473,639.4223,635.0449,636.7262,21832.0
2024-08-01 12:00:00,640.23,643.6,639.03,640.4,13134.0,636.9451,640.2978,635.7512,637.1142,13134.0
2024-08-01 12:30:00,640.36,641.0,637.49,637.63,27590.0,637.0744,637.7111,634.2191,634.3584,27590.0
2024-08-01 13:00:00,638.09,638.31,634.01,635.52,25673.0,634.8161,635.0349,630.757,632.2592,25673.0
2024-08-01 13:30:00,635.0,635.31,630.09,633.66,19423.0,631.7419,632.0503,626.8571,630.4088,19423.0
2024-08-01 14:00:00,632.95,633.72,630.41,632.29,14445.0,629.7024,630.4685,627.1755,629.0458,14445.0
2024-08-01 14:30:00,631.29,632.36,630.27,631.24,10470.0,628.051,629.1155,627.0362,628.0012,10470.0
2024-08-01 15:00:00,630.89,633.58,630.23,633.23,13687.0,627.653,630.3292,626.9964,629.981,13687.0
2024-08-01 15:30:00,633.63,638.58,632.48,637.82,124201.0,630.3789,635.3035,629.2348,634.5474,124201.0
2024-08-02 09:30:00,626.94,626.94,612.62,614.92,63150.0,623.7233,623.7233,609.4767,611.7649,63150.0
2024-08-02 10:00:00,615.08,620.18,611.09,617.98,53337.0,611.9241,616.998,607.9546,614.8092,53337.0
2024-08-02 10:30:00,617.68,622.19,616.89,616.89,28945.0,614.5108,618.9976,613.7248,613.7248,28945.0
2024-08-02 11:00:00,616.71,617.12,613.94,616.2,45688.0,613.5458,613.9537,610.79,613.0384,45688.0
2024-08-02 11:30:00,616.62,625.28,616.42,621.37,61925.0,613.4562,622.0718,613.2572,618.1819,61925.0
2024-08-02 12:00:00,621.96,623.87,618.5,621.86,40820.0,618.7688,620.669,615.3266,618.6693,40820.0
2024-08-02 12:30:00,621.86,621.92,617.18,618.37,27507.0,618.6693,618.729,614.0133,615.1972,27507.0
2024-08-02 13:00:00,617.83,619.26,616.4,617.71,21309.0,614.66,616.0827,613.2374,614.5406,21309.0
2024-08-02 13:30:00,617.72,620.28,616.95,620.01,20476.0,614.5506,617.0974,613.7845,616.8288,20476.0
2024-08-02 14:00:00,620.04,622.9,618.92,622.77,14790.0,616.8587,619.704,615.7444,619.5747,14790.0
2024-08-02 14:30:00,622.89,624.86,621.13,621.16,23111.0,619.6941,621.6539,617.9431,617.9729,23111.0
2024-08-02 15:00:00,621.31,623.88,620.99,623.51,19281.0,618.1222,620.679,617.8038,620.3109,19281.0
2024-08-02 15:30:00,623.88,625.59,619.6,623.8,142556.0,620.679,622.3802,616.4209,620.5994,142556.0
2024-08-05 09:30:00,608.26,608.26,597.29,600.14,89780.0,605.1391,605.1391,594.2254,597.0608,89780.0
2024-08-05 10:00:00,601.89,608.24,597.26,597.39,40750.0,598.8018,605.1192,594.1956,594.3249,40750.0
2024-08-05 10:30:00,597.23,607.09,597.22,602.71,33163.0,594.1657,603.9751,594.1558,599.6176,33163.0
2024-08-05 11:00:00,603.05,613.31,601.39,612.36,36595.0,599.9558,610.1632,598.3044,609.2181,36595.0
2024-08-05 11:30:00,611.8,613.29,606.12,607.9,53973.0,608.661,610.1433,603.0101,604.781,53973.0
2024-08-05 12:00:00,608.25,614.65,607.08,614.65,37002.0,605.1292,611.4963,603.9652,611.4963,37002.0
2024-08-05 12:30:00,614.77,614.77,602.93,604.7,36641.0,611.6157,611.6157,599.8365,601.5974,36641.0
2024-08-05 13:00:00,603.99,605.86,601.92,605.2,37271.0,600.891,602.7514,598.8316,602.0948,37271.0
2024-08-05 13:30:00,605.08,606.94,603.66,604.22,34503.0,601.9754,603.8259,600.5627,601.1198,34503.0
2024-08-05 14:00:00,603.88,603.88,599.49,601.04,31207.0,600.7816,600.7816,596.4141,597.9562,31207.0
2024-08-05 14:30:00,601.0,601.59,598.26,599.23,62785.0,597.9164,598.5033,595.1904,596.1554,62785.0
2024-08-05 15:00:00,599.47,601.35,597.78,600.11,55330.0,596.3942,598.2646,594.7129,597.0309,55330.0
2024-08-05 15:30:00,600.02,604.27,599.31,602.97,146604.0,596.9414,601.1696,596.235,599.8763,146604.0
2024-08-06 09:30:00,610.13,615.0,607.01,613.5,52006.0,606.9995,611.8445,603.8955,610.3522,52006.0
2024-08-06 10:00:00,612.87,617.37,611.34,614.06,40299.0,609.7255,614.2024,608.2033,610.9094,40299.0
2024-08-06 10:30:00,614.72,616.47,611.8,615.2,31040.0,611.566,613.307,608.661,612.0435,31040.0
2024-08-06 11:00:00,615.56,618.07,612.27,612.43,25803.0,612.4017,614.8988,609.1285,609.2877,25803.0
2024-08-06 11:30:00,612.0,618.09,611.11,617.25,21636.0,608.8599,614.9187,607.9745,614.083,21636.0
2024-08-06 12:00:00,617.15,619.96,616.63,617.38,20363.0,613.9835,616.7791,613.4662,614.2123,20363.0
2024-08-06 12:30:00,617.67,621.49,617.31,620.58,24651.0,614.5008,618.3012,614.1427,617.3959,24651.0
2024-08-06 13:00:00,620.5,621.2,618.87,620.87,28728.0,617.3163,618.0127,615.6947,617.6844,28728.0
2024-08-06 13:30:00,621.35,621.84,618.49,620.11,18320.0,618.162,618.6494,615.3166,616.9283,18320.0
2024-08-06 14:00:00,620.8,621.42,618.82,620.77,19274.0,617.6148,618.2316,615.6449,617.5849,19274.0
2024-08-06 14:30:00,620.97,622.06,618.03,618.05,21506.0,617.7839,618.8683,614.859,614.8789,21506.0
2024-08-06 15:00:00,617.98,618.71,614.91,617.07,27287.0,614.8092,615.5355,611.755,613.9039,27287.0
2024-08-06 15:30:00,617.73,617.96,611.35,612.16,107521.0,614.5605,614.7893,608.2133,609.0191,107521.0
2024-08-07 09:30:00,622.96,630.12,622.96,626.69,27866.0,619.7637,626.887,619.7637,623.4746,27866.0
2024-08-07 10:00:00,627.52,628.82,623.87,625.1,37136.0,624.3003,625.5936,620.669,621.8927,37136.0
2024-08-07 10:30:00,624.44,629.14,624.38,628.9,32476.0,621.2361,625.912,621.1764,625.6732,32476.0
2024-08-07 11:00:00,629.3,629.6,624.49,625.41,20107.0,626.0712,626.3696,621.2858,622.2011,20107.0
2024-08-07 11:30:00,625.17,625.77,622.08,624.78,14049.0,621.9624,622.5593,618.8882,621.5744,14049.0
2024-08-07 12:00:00,624.08,626.01,621.92,625.72,9733.0,620.8779,622.798,618.729,622.5095,9733.0
2024-08-07 12:30:00,625.64,625.69,621.71,623.5,19626.0,622.4299,622.4797,618.5201,620.3009,19626.0
2024-08-07 13:00:00,623.67,623.72,618.75,620.35,10788.0,620.47,620.5198,615.5753,617.1671,10788.0
2024-08-07 13:30:00,621.0,621.53,616.16,616.23,18274.0,617.8137,618.341,612.9986,613.0682,18274.0
2024-08-07 14:00:00,616.17,617.04,613.86,616.28,8386.0,613.0085,613.8741,610.7104,613.118,8386.0
2024-08-07 14:30:00,616.64,616.65,612.48,613.75,35581.0,613.4761,613.4861,609.3375,610.6009,35581.0
2024-08-07 15:00:00,614.22,617.37,614.22,615.41,47121.0,611.0685,614.2024,611.0685,612.2524,47121.0
2024-08-07 15:30:00,615.29,616.38,608.03,609.4,112907.0,612.133,613.2175,604.9103,606.2733,112907.0
2024-08-08 09:30:00,615.52,621.87,613.74,621.87,45003.0,612.3619,618.6793,610.591,618.6793,45003.0
2024-08-08 10:00:00,621.14,625.1,621.0,625.1,42994.0,617.953,621.8927,617.8137,621.8927,42994.0
2024-08-08 10:30:00,625.03,625.03,620.47,623.75,29411.0,621.8231,621.8231,617.2865,620.5496,29411.0
2024-08-08 11:00:00,623.86,625.54,621.04,623.5,32553.0,620.6591,622.3305,617.8535,620.3009,32553.0
2024-08-08 11:30:00,624.24,624.75,621.61,623.85,18432.0,621.0371,621.5445,618.4206,620.6491,18432.0
2024-08-08 12:00:00,623.68,624.72,622.93,622.93,14271.0,620.48,621.5147,619.7338,619.7338,14271.0
2024-08-08 12:30:00,622.24,623.23,621.2,622.1,14130.0,619.0474,620.0323,618.0127,618.9081,14130.0
2024-08-08 13:00:00,622.05,625.51,621.21,625.5,10065.0,618.8584,622.3006,618.0227,622.2907,10065.0
2024-08-08 13:30:00,625.86,627.45,625.56,626.57,11044.0,622.6488,624.2307,622.3504,623.3552,11044.0
2024-08-08 14:00:00,626.57,628.54,626.04,627.21,14897.0,623.3552,625.3151,622.8279,623.9919,14897.0
2024-08-08 14:30:00,627.78,628.39,625.91,626.94,12923.0,624.559,625.1658,622.6986,623.7233,12923.0
2024-08-08 15:00:00,626.52,627.06,624.79,624.79,33217.0,623.3054,623.8427,621.5843,621.5843,33217.0
2024-08-08 15:30:00,624.94,627.54,623.7,626.23,90527.0,621.7335,624.3202,620.4999,623.0169,90527.0
2024-08-09 09:30:00,625.0,626.37,622.19,623.81,29313.0,621.7932,623.1562,618.9976,620.6093,29313.0
2024-08-09 10:00:00,623.63,628.61,623.6,625.88,26725.0,620.4303,625.3847,620.4004,622.6687,26725.0
2024-08-09 10:30:00,625.71,628.99,623.92,627.68,27413.0,622.4996,625.7628,620.7188,624.4595,27413.0
2024-08-09 11:00:00,628.23,630.56,627.56,628.0,20045.0,625.0067,627.3247,624.3401,624.7778,20045.0
2024-08-09 11:30:00,628.0,631.93,627.64,629.73,16687.0,624.7778,628.6877,624.4197,626.499,16687.0
2024-08-09 12:00:00,629.73,630.45,627.75,628.37,14216.0,626.499,627.2153,624.5291,625.1459,14216.0
2024-08-09 12:30:00,628.51,630.5,628.31,630.5,7533.0,625.2852,627.265,625.0862,627.265,7533.0
2024-08-09 13:00:00,630.43,632.68,629.32,632.68,12068.0,627.1954,629.4338,626.0911,629.4338,12068.0
2024-08-09 13:30:00,633.33,634.79,631.25,631.69,22080.0,630.0805,631.533,628.0112,628.4489,22080.0
2024-08-09 14:00:00,631.8,632.28,628.82,629.2,16236.0,628.5583,629.0359,625.5936,625.9717,16236.0
2024-08-09 14:30:00,628.81,629.39,627.82,629.19,16734.0,625.5837,626.1607,624.5988,625.9617,16734.0
2024-08-09 15:00:00,628.83,632.15,628.39,630.09,22521.0,625.6036,628.9065,625.1658,626.8571,22521.0
2024-08-09 15:30:00,630.59,631.27,628.08,630.42,69308.0,627.3545,628.0311,624.8574,627.1854,69308.0
2024-08-12 09:30:00,629.22,633.18,624.83,626.54,22677.0,625.9916,629.9313,621.6241,623.3253,22677.0
2024-08-12 10:00:00,626.72,633.85,625.88,631.74,14629.0,623.5044,630.5978,622.6687,628.4986,14629.0
2024-08-12 10:30:00,632.22,634.16,631.3,633.83,13958.0,628.9762,630.9062,628.0609,630.5779,13958.0
2024-08-12 11:00:00,633.92,635.29,625.12,626.64,30075.0,630.6675,632.0304,621.9126,623.4248,30075.0
2024-08-12 11:30:00,626.64,628.84,626.13,628.72,14871.0,623.4248,625.6135,622.9174,625.4941,14871.0
2024-08-12 12:00:00,631.09,632.31,630.2,630.98,7736.0,627.852,629.0657,626.9665,627.7425,7736.0
2024-08-12 12:30:00,630.85,632.47,629.46,629.46,12498.0,627.6132,629.2249,626.2303,626.2303,12498.0
2024-08-12 13:00:00,629.15,630.92,628.49,630.05,15936.0,625.9219,627.6829,625.2653,626.8173,15936.0
2024-08-12 13:30:00,630.39,630.66,628.06,629.21,11290.0,627.1556,627.4242,624.8375,625.9816,11290.0
2024-08-12 14:00:00,629.37,630.42,628.2,628.95,11093.0,626.1408,627.1854,624.9768,625.723,11093.0
2024-08-12 14:30:00,628.36,629.1,627.94,628.67,9615.0,625.136,625.8722,624.7181,625.4444,9615.0
2024-08-12 15:00:00,628.59,629.02,627.6,628.1,10666.0,625.3648,625.7926,624.3799,624.8773,10666.0
2024-08-12 15:30:00,627.93,629.24,625.72,627.69,50337.0,624.7082,626.0115,622.5095,624.4694,50337.0
2024-08-13 09:30:00,634.69,644.1,630.01,642.71,65295.0,631.4335,640.7952,626.7775,639.4124,65295.0
2024-08-13 10:00:00,642.34,642.56,636.42,638.49,25768.0,639.0443,639.2631,633.1546,635.214,25768.0
2024-08-13 10:30:00,638.53,641.0,636.71,640.1,30190.0,635.2538,637.7111,633.4431,636.8157,30190.0
2024-08-13 11:00:00,640.19,642.71,640.12,642.46,24978.0,636.9053,639.4124,636.8356,639.1636,24978.0
2024-08-13 11:30:00,642.87,645.56,642.86,645.2,13079.0,639.5715,642.2477,639.5616,641.8896,13079.0
2024-08-13 12:00:00,645.07,647.56,644.57,646.19,13630.0,641.7602,644.2375,641.2628,642.8745,13630.0
2024-08-13 12:30:00,646.43,647.71,645.73,647.3,12354.0,643.1133,644.3867,642.4169,643.9788,12354.0
2024-08-13 13:00:00,647.17,648.56,645.03,645.76,12467.0,643.8495,645.2323,641.7205,642.4467,12467.0
2024-08-13 13:30:00,645.87,646.32,643.82,645.81,11212.0,642.5561,643.0038,640.5167,642.4965,11212.0
2024-08-13 14:00:00,646.14,646.14,644.23,645.35,7747.0,642.8248,642.8248,640.9246,642.0388,7747.0
2024-08-13 14:30:00,645.16,646.68,644.63,644.98,10569.0,641.8498,643.362,641.3225,641.6707,10569.0
2024-08-13 15:00:00,645.02,645.9,644.17,644.74,18157.0,641.7105,642.586,640.8649,641.4319,18157.0
2024-08-13 15:30:00,644.76,647.02,644.23,646.17,72487.0,641.4518,643.7002,640.9246,642.8546,72487.0
2024-08-14 09:30:00,626.57,640.23,625.0,633.17,97755.0,623.3552,636.9451,621.7932,629.9213,97755.0
2024-08-14 10:00:00,633.17,634.02,625.73,628.48,88695.0,629.9213,630.7669,622.5195,625.2554,88695.0
2024-08-14 10:30:00,629.33,631.93,627.38,631.56,66419.0,626.101,628.6877,624.161,628.3196,66419.0
2024-08-14 11:00:00,631.93,635.75,631.4,635.64,45113.0,628.6877,632.4881,628.1604,632.3786,45113.0
2024-08-14 11:30:00,635.75,639.65,635.25,639.08,33236.0,632.4881,636.3681,631.9906,635.801,33236.0
2024-08-14 12:00:00,639.08,639.56,635.43,635.62,25343.0,635.801,636.2785,632.1697,632.3587,25343.0
2024-08-14 12:30:00,635.28,637.16,634.71,637.16,22194.0,632.0205,633.8908,631.4534,633.8908,22194.0
2024-08-14 13:00:00,636.86,637.75,635.46,635.52,23895.0,633.5924,634.4778,632.1996,632.2592,23895.0
2024-08-14 13:30:00,636.03,636.29,634.63,635.24,13118.0,632.7666,633.0253,631.3738,631.9807,13118.0
2024-08-14 14:00:00,634.76,636.42,634.26,636.1,15739.0,631.5031,633.1546,631.0057,632.8363,15739.0
2024-08-14 14:30:00,636.17,637.21,635.08,637.21,22908.0,632.9059,633.9406,631.8215,633.9406,22908.0
2024-08-14 15:00:00,636.85,636.87,633.53,634.63,35547.0,633.5824,633.6023,630.2795,631.3738,35547.0
2024-08-14 15:30:00,634.57,638.1,633.32,636.71,137805.0,631.3141,634.826,630.0705,633.4431,137805.0
2024-08-15 09:30:00,645.39,650.94,644.2,650.93,56896.0,642.0786,647.6001,640.8947,647.5902,56896.0
2024-08-15 10:00:00,650.37,652.96,647.63,647.96,28159.0,647.0331,649.6098,644.3071,644.6354,28159.0
2024-08-15 10:30:00,647.3,648.97,645.36,645.77,25403.0,643.9788,645.6402,642.0488,642.4567,25403.0
2024-08-15 11:00:00,645.8,647.69,645.69,645.86,18860.0,642.4865,644.3668,642.3771,642.5462,18860.0
2024-08-15 11:30:00,646.01,649.28,645.94,649.23,9518.0,642.6954,645.9486,642.6258,645.8989,9518.0
2024-08-15 12:00:00,649.26,650.14,648.85,649.9,10853.0,645.9288,646.8042,645.5209,646.5655,10853.0
2024-08-15 12:30:00,650.23,650.23,647.88,648.67,18136.0,646.8938,646.8938,644.5558,645.3418,18136.0
2024-08-15 13:00:00,648.54,650.34,647.86,649.98,17850.0,645.2124,647.0032,644.5359,646.6451,17850.0
2024-08-15 13:30:00,649.98,650.84,649.5,650.84,27766.0,646.6451,647.5006,646.1675,647.5006,27766.0
2024-08-15 14:00:00,650.56,651.55,650.03,650.25,14264.0,647.2221,648.207,646.6948,646.9137,14264.0
2024-08-15 14:30:00,650.23,650.98,649.74,650.29,11059.0,646.8938,647.6399,646.4063,646.9535,11059.0
2024-08-15 15:00:00,650.22,652.14,649.69,652.13,16970.0,646.8838,648.794,646.3565,648.784,16970.0
2024-08-15 15:30:00,651.77,652.57,649.58,652.01,74175.0,648.4259,649.2218,646.2471,648.6646,74175.0
2024-08-16 09:30:00,652.65,655.0,650.94,651.74,74732.0,649.3014,651.6393,647.6001,648.396,74732.0
2024-08-16 10:00:00,651.76,654.48,651.57,652.68,17556.0,648.4159,651.122,648.2269,649.3312,17556.0
2024-08-16 10:30:00,652.79,654.7,651.94,652.9,23068.0,649.4406,651.3408,648.595,649.5501,23068.0
2024-08-16 11:00:00,652.35,654.17,651.67,653.27,14418.0,649.0029,650.8136,648.3264,649.9182,14418.0
2024-08-16 11:30:00,653.56,655.99,653.47,655.41,9044.0,650.2067,652.6242,650.1172,652.0472,9044.0
2024-08-16 12:00:00,655.63,657.2,655.42,656.52,11558.0,652.2661,653.828,652.0571,653.1515,11558.0
2024-08-16 12:30:00,656.24,656.81,655.68,656.65,5869.0,652.8729,653.44,652.3158,653.2808,5869.0
2024-08-16 13:00:00,656.23,656.99,654.55,655.9,8477.0,652.863,653.6191,651.1916,652.5347,8477.0
2024-08-16 13:30:00,656.26,656.4,654.95,655.95,5593.0,652.8928,653.0321,651.5896,652.5844,5593.0
2024-08-16 14:00:00,656.41,656.41,654.62,655.97,4957.0,653.0421,653.0421,651.2613,652.6043,4957.0
2024-08-16 14:30:00,656.05,656.4,655.29,656.34,6698.0,652.6839,653.0321,651.9278,652.9724,6698.0
2024-08-16 15:00:00,655.93,656.07,653.5,653.63,12653.0,652.5645,652.7038,650.147,650.2763,12653.0
2024-08-16 15:30:00,653.64,654.07,652.45,653.73,62298.0,650.2863,650.7141,649.1024,650.3758,62298.0
2024-08-19 09:30:00,654.5,659.16,653.02,658.55,49569.0,651.1419,655.778,649.6695,655.1711,49569.0
2024-08-19 10:00:00,658.56,660.73,656.87,660.37,26403.0,655.181,657.3399,653.4997,656.9817,26403.0
2024-08-19 10:30:00,660.35,662.17,658.76,661.09,25532.0,656.9619,658.7725,655.38,657.6981,25532.0
2024-08-19 11:00:00,661.77,662.35,660.86,661.59,16349.0,658.3746,658.9516,657.4692,658.1955,16349.0
2024-08-19 11:30:00,661.48,663.07,661.19,661.73,23465.0,658.0861,659.6679,657.7975,658.3348,23465.0
2024-08-19 12:00:00,661.68,663.91,661.16,663.3,18409.0,658.285,660.5036,657.7677,659.8967,18409.0
2024-08-19 12:30:00,663.32,663.68,660.42,660.87,19192.0,659.9166,660.2748,657.0315,657.4792,19192.0
2024-08-19 13:00:00,660.76,660.89,657.09,657.1,31217.0,657.3697,657.4991,653.7186,653.7285,31217.0
2024-08-19 13:30:00,657.49,658.31,657.3,658.12,23331.0,654.1165,654.9323,653.9275,654.7433,23331.0
2024-08-19 14:00:00,657.89,658.66,657.07,657.81,27069.0,654.5145,655.2805,653.6987,654.4349,27069.0
2024-08-19 14:30:00,657.99,660.9,657.25,660.64,23772.0,654.614,657.509,653.8778,657.2504,23772.0
2024-08-19 15:00:00,660.9,660.91,659.16,659.94,38407.0,657.509,657.519,655.778,656.554,38407.0
2024-08-19 15:30:00,659.97,664.71,659.19,663.3,100502.0,656.5838,661.2995,655.8078,659.8967,100502.0
2024-08-20 09:30:00,663.3,666.55,661.88,665.53,76860.0,659.8967,663.13,658.484,662.1153,76860.0
2024-08-20 10:00:00,665.13,666.27,663.03,666.05,41293.0,661.7173,662.8515,659.6281,662.6326,41293.0
2024-08-20 10:30:00,666.33,669.7,665.14,669.14,21302.0,662.9112,666.2639,661.7273,665.7068,21302.0
2024-08-20 11:00:00,669.3,669.35,667.05,667.79,26194.0,665.8659,665.9157,663.6275,664.3637,26194.0
2024-08-20 11:30:00,667.83,669.0,666.86,668.77,20599.0,664.4035,665.5675,663.4384,665.3386,20599.0
2024-08-20 12:00:00,668.76,668.77,667.53,668.3,16354.0,665.3287,665.3386,664.105,664.8711,16354.0
2024-08-20 12:30:00,668.48,669.0,667.49,668.24,15651.0,665.0501,665.5675,664.0652,664.8114,15651.0
2024-08-20 13:00:00,668.0,668.38,666.58,667.61,19131.0,664.5726,664.9506,663.1599,664.1846,19131.0
2024-08-20 13:30:00,667.3,668.11,666.75,667.18,12987.0,663.8762,664.682,663.329,663.7568,12987.0
2024-08-20 14:00:00,667.34,668.65,666.65,668.49,33808.0,663.916,665.2193,663.2295,665.0601,33808.0
2024-08-20 14:30:00,668.49,668.88,667.56,668.03,22803.0,665.0601,665.4481,664.1349,664.6024,22803.0
2024-08-20 15:00:00,668.13,668.8,667.69,667.82,22308.0,664.7019,665.3685,664.2642,664.3935,22308.0
2024-08-20 15:30:00,667.67,668.64,666.45,667.17,98028.0,664.2443,665.2093,663.0306,663.7469,98028.0
2024-08-21 09:30:00,669.07,669.9,666.69,668.51,45407.0,665.6371,666.4629,663.2693,665.08,45407.0
2024-08-21 10:00:00,668.51,671.7,668.43,671.07,71997.0,665.08,668.2536,665.0004,667.6268,71997.0
2024-08-21 10:30:00,671.03,672.55,667.01,667.5,35523.0,667.5871,669.0993,663.5877,664.0752,35523.0
2024-08-21 11:00:00,667.67,669.19,666.0,666.32,25860.0,664.2443,665.7565,662.5829,662.9012,25860.0
2024-08-21 11:30:00,666.38,667.26,665.05,665.81,18968.0,662.9609,663.8364,661.6377,662.3938,18968.0
2024-08-21 12:00:00,665.34,666.2,664.97,665.84,37198.0,661.9262,662.7818,661.5581,662.4237,37198.0
2024-08-21 12:30:00,665.91,667.33,665.43,667.33,48450.0,662.4933,663.906,662.0158,663.906,48450.0
2024-08-21 13:00:00,666.91,667.94,666.8,667.68,9910.0,663.4882,664.5129,663.3788,664.2542,9910.0
2024-08-21 13:30:00,667.69,668.95,667.41,668.68,38007.0,664.2642,665.5177,663.9856,665.2491,38007.0
2024-08-21 14:00:00,668.85,669.96,666.1,667.24,42004.0,665.4182,666.5225,662.6823,663.8165,42004.0
2024-08-21 14:30:00,667.26,668.44,666.44,667.91,40403.0,663.8364,665.0103,663.0206,664.4831,40403.0
2024-08-21 15:00:00,668.22,668.42,666.6,666.9,36693.0,664.7915,664.9904,663.1798,663.4782,36693.0
2024-08-21 15:30:00,666.59,670.92,666.59,670.31,111906.0,663.1698,667.4776,663.1698,666.8707,111906.0
2024-08-22 09:30:00,673.01,674.78,669.97,672.37,54387.0,669.5569,671.3178,666.5325,668.9202,54387.0
2024-08-22 10:00:00,673.09,674.39,669.23,671.1,34566.0,669.6365,670.9298,665.7963,667.6567,34566.0
2024-08-22 10:30:00,670.81,671.49,668.7,668.7,33549.0,667.3682,668.0447,665.269,665.269,33549.0
2024-08-22 11:00:00,669.3,670.11,667.58,667.61,44413.0,665.8659,666.6718,664.1548,664.1846,44413.0
2024-08-22 11:30:00,667.59,668.13,663.93,666.86,28756.0,664.1647,664.7019,660.5235,663.4384,28756.0
2024-08-22 12:00:00,666.7,670.0,666.69,669.8,56621.0,663.2793,666.5623,663.2693,666.3634,56621.0
2024-08-22 12:30:00,669.57,670.35,667.0,667.06,30789.0,666.1345,666.9105,663.5777,663.6374,30789.0
2024-08-22 13:00:00,667.23,668.49,666.72,667.46,20510.0,663.8066,665.0601,663.2992,664.0354,20510.0
2024-08-22 13:30:00,667.24,667.49,664.04,664.62,30712.0,663.8165,664.0652,660.6329,661.2099,30712.0
2024-08-22 14:00:00,664.54,666.78,663.75,666.6,39309.0,661.1304,663.3589,660.3444,663.1798,39309.0
2024-08-22 14:30:00,666.58,667.07,665.26,665.3,26219.0,663.1599,663.6474,661.8467,661.8865,26219.0
2024-08-22 15:00:00,665.79,667.47,664.28,664.33,68680.0,662.3739,664.0453,660.8717,660.9214,68680.0
2024-08-22 15:30:00,664.71,666.39,663.13,665.69,152608.0,661.2995,662.9709,659.7276,662.2745,152608.0
2024-08-23 09:30:00,660.0,660.0,621.0,622.42,506891.0,656.6136,656.6136,617.8137,619.2265,506891.0
2024-08-23 10:00:00,621.96,627.18,618.0,622.87,274966.0,618.7688,623.962,614.8291,619.6742,274966.0
2024-08-23 10:30:00,622.92,623.25,613.55,616.81,116184.0,619.7239,620.0522,610.402,613.6452,116184.0
2024-08-23 11:00:00,616.29,619.74,615.36,616.33,94572.0,613.1279,616.5602,612.2027,613.1677,94572.0
2024-08-23 11:30:00,616.33,617.01,612.25,613.22,92048.0,613.1677,613.8442,609.1086,610.0737,92048.0
2024-08-23 12:00:00,613.43,614.64,610.4,613.77,73683.0,610.2826,611.4864,607.2681,610.6208,73683.0
2024-08-23 12:30:00,613.8,618.5,612.7,617.64,146995.0,610.6507,615.3266,609.5563,614.471,146995.0
2024-08-23 13:00:00,617.86,625.25,617.34,622.87,158814.0,614.6899,622.0419,614.1725,619.6742,158814.0
2024-08-23 13:30:00,622.89,623.76,614.94,615.0,86321.0,619.6941,620.5596,611.7848,611.8445,86321.0
2024-08-23 14:00:00,614.56,620.21,614.56,619.27,82071.0,611.4068,617.0278,611.4068,616.0926,82071.0
2024-08-23 14:30:00,619.16,621.53,618.2,620.57,67255.0,615.9832,618.341,615.0281,617.386,67255.0
2024-08-23 15:00:00,620.24,624.58,618.88,624.34,81859.0,617.0576,621.3754,615.7046,621.1366,81859.0
2024-08-23 15:30:00,624.29,624.78,618.2,620.11,298792.0,621.0869,621.5744,615.0281,616.9283,298792.0
2024-08-26 09:30:00,623.0,633.95,619.01,619.98,154549.0,619.8035,630.6973,615.834,616.799,154549.0
2024-08-26 10:00:00,619.98,623.1,618.43,619.99,88640.0,616.799,619.903,615.2569,616.8089,88640.0
2024-08-26 10:30:00,620.23,620.28,615.73,616.94,69507.0,617.0477,617.0974,612.5708,613.7746,69507.0
2024-08-26 11:00:00,616.85,620.95,616.07,618.93,57861.0,613.685,617.764,612.909,615.7544,57861.0
2024-08-26 11:30:00,618.66,619.0,616.85,616.98,56590.0,615.4858,615.824,613.685,613.8144,56590.0
2024-08-26 12:00:00,617.03,620.3,616.23,619.39,36437.0,613.8641,617.1173,613.0682,616.212,36437.0
2024-08-26 12:30:00,619.51,620.35,618.66,619.13,32702.0,616.3314,617.1671,615.4858,615.9533,32702.0
2024-08-26 13:00:00,618.87,619.75,617.97,618.64,21575.0,615.6947,616.5702,614.7993,615.4659,21575.0
2024-08-26 13:30:00,618.72,618.88,616.22,616.72,28780.0,615.5454,615.7046,613.0583,613.5557,28780.0
2024-08-26 14:00:00,616.63,618.16,616.0,617.12,51922.0,613.4662,614.9883,612.8394,613.9537,51922.0
2024-08-26 14:30:00,616.8,619.85,616.8,618.65,32252.0,613.6353,616.6696,613.6353,615.4758,32252.0
2024-08-26 15:00:00,618.64,618.82,617.29,617.52,44206.0,615.4659,615.6449,614.1228,614.3516,44206.0
2024-08-26 15:30:00,617.39,619.35,616.5,617.19,146013.0,614.2223,616.1722,613.3368,614.0233,146013.0
2024-08-27 09:30:00,615.48,617.35,611.68,612.23,47199.0,612.3221,614.1825,608.5416,609.0887,47199.0
2024-08-27 10:00:00,612.46,617.85,612.46,617.85,76290.0,609.3176,614.6799,609.3176,614.6799,76290.0
2024-08-27 10:30:00,617.67,619.99,617.67,619.62,29125.0,614.5008,616.8089,614.5008,616.4408,29125.0
2024-08-27 11:00:00,620.2,622.14,620.01,620.08,30650.0,617.0179,618.9479,616.8288,616.8985,30650.0
2024-08-27 11:30:00,620.01,620.85,618.88,620.85,21697.0,616.8288,617.6645,615.7046,617.6645,21697.0
2024-08-27 12:00:00,621.0,622.19,620.98,621.81,15746.0,617.8137,618.9976,617.7939,618.6196,15746.0
2024-08-27 12:30:00,621.8,623.76,621.35,623.55,20810.0,618.6096,620.5596,618.162,620.3507,20810.0
2024-08-27 13:00:00,623.38,625.26,623.27,625.25,18157.0,620.1815,622.0519,620.0721,622.0419,18157.0
2024-08-27 13:30:00,625.25,626.12,624.45,626.12,42925.0,622.0419,622.9075,621.246,622.9075,42925.0
2024-08-27 14:00:00,625.92,628.38,625.92,627.88,36527.0,622.7085,625.1559,622.7085,624.6584,36527.0
2024-08-27 14:30:00,627.88,627.88,624.26,624.52,38336.0,624.6584,624.6584,621.057,621.3157,38336.0
2024-08-27 15:00:00,624.81,625.2,623.67,625.02,25334.0,621.6042,621.9922,620.47,621.8131,25334.0
2024-08-27 15:30:00,625.03,626.89,624.65,626.49,86842.0,621.8231,623.6735,621.445,623.2756,86842.0
2024-08-28 09:30:00,624.32,627.87,624.32,627.8,34429.0,621.1167,624.6485,621.1167,624.5789,34429.0
2024-08-28 10:00:00,627.21,627.74,625.3,626.0,38491.0,623.9919,624.5192,622.0917,622.7881,38491.0
2024-08-28 10:30:00,626.0,626.27,622.25,622.74,15505.0,622.7881,623.0567,619.0573,619.5448,15505.0
2024-08-28 11:00:00,622.52,622.52,617.51,618.55,23047.0,619.326,619.326,614.3417,615.3763,23047.0
2024-08-28 11:30:00,618.44,619.32,616.51,619.01,23006.0,615.2669,616.1424,613.3468,615.834,23006.0
2024-08-28 12:00:00,619.0,621.38,618.9,620.49,17366.0,615.824,618.1918,615.7245,617.3064,17366.0
2024-08-28 12:30:00,620.41,622.16,620.11,621.88,8989.0,617.2268,618.9678,616.9283,618.6892,8989.0
2024-08-28 13:00:00,622.05,622.62,620.23,620.38,10224.0,618.8584,619.4254,617.0477,617.1969,10224.0
2024-08-28 13:30:00,620.2,620.92,617.45,617.48,19133.0,617.0179,617.7342,614.282,614.3118,19133.0
2024-08-28 14:00:00,617.04,617.44,615.79,615.91,13940.0,613.8741,614.272,612.6305,612.7499,13940.0
2024-08-28 14:30:00,615.75,618.11,614.41,617.88,17731.0,612.5907,614.9386,611.2576,614.7098,17731.0
2024-08-28 15:00:00,617.88,619.66,617.23,619.5,17274.0,614.7098,616.4806,614.0631,616.3214,17274.0
2024-08-28 15:30:00,619.52,620.49,616.6,616.88,83007.0,616.3413,617.3064,613.4363,613.7149,83007.0
2024-08-29 09:30:00,622.64,628.92,622.64,628.72,35072.0,619.4453,625.6931,619.4453,625.4941,35072.0
2024-08-29 10:00:00,628.67,631.54,624.5,626.16,31503.0,625.4444,628.2997,621.2958,622.9473,31503.0
2024-08-29 10:30:00,626.56,630.0,626.16,629.52,28201.0,623.3452,626.7676,622.9473,626.29,28201.0
2024-08-29 11:00:00,629.52,630.5,626.68,628.23,21039.0,626.29,627.265,623.4646,625.0067,21039.0
2024-08-29 11:30:00,627.8,628.81,627.24,628.81,16218.0,624.5789,625.5837,624.0217,625.5837,16218.0
2024-08-29 12:00:00,628.7,630.26,628.27,628.81,13444.0,625.4742,627.0262,625.0464,625.5837,13444.0
2024-08-29 12:30:00,628.99,630.39,628.79,629.67,11467.0,625.7628,627.1556,625.5638,626.4393,11467.0
2024-08-29 13:00:00,629.45,629.72,627.84,628.39,8461.0,626.2204,626.489,624.6187,625.1658,8461.0
2024-08-29 13:30:00,628.56,628.88,626.76,628.52,13137.0,625.335,625.6533,623.5442,625.2952,13137.0
2024-08-29 14:00:00,628.77,628.77,624.54,625.48,10821.0,625.5439,625.5439,621.3356,622.2708,10821.0
2024-08-29 14:30:00,625.47,625.47,621.22,623.71,18457.0,622.2608,622.2608,618.0326,620.5098,18457.0
2024-08-29 15:00:00,623.12,625.22,621.88,624.59,22987.0,619.9229,622.0121,618.6892,621.3853,22987.0
2024-08-29 15:30:00,624.63,625.59,621.29,622.9,57084.0,621.4251,622.3802,618.1023,619.704,57084.0
2024-08-30 09:30:00,625.02,630.12,624.54,626.44,56258.0,621.8131,626.887,621.3356,623.2258,56258.0
2024-08-30 10:00:00,626.88,628.92,625.19,627.62,33209.0,623.6636,625.6931,621.9823,624.3998,33209.0
2024-08-30 10:30:00,627.59,629.22,623.09,623.9,55566.0,624.3699,625.9916,619.893,620.6989,55566.0
2024-08-30 11:00:00,623.27,624.97,620.93,621.06,83535.0,620.0721,621.7634,617.7441,617.8734,83535.0
2024-08-30 11:30:00,621.08,621.2,618.22,618.77,30682.0,617.8933,618.0127,615.048,615.5952,30682.0
2024-08-30 12:00:00,618.71,621.12,617.5,618.85,130785.0,615.5355,617.9331,614.3317,615.6748,130785.0
2024-08-30 12:30:00,619.21,621.58,617.4,621.58,22795.0,616.0329,618.3908,614.2322,618.3908,22795.0
2024-08-30 13:00:00,621.31,622.57,620.94,622.3,14819.0,618.1222,619.3757,617.7541,619.1071,14819.0
2024-08-30 13:30:00,622.32,623.95,621.65,622.0,38309.0,619.127,620.7486,618.4604,618.8086,38309.0
2024-08-30 14:00:00,621.91,623.37,620.75,621.81,28946.0,618.7191,620.1716,617.565,618.6196,28946.0
2024-08-30 14:30:00,621.81,623.98,621.81,622.88,21353.0,618.6196,620.7785,618.6196,619.6841,21353.0
2024-08-30 15:00:00,622.97,623.94,622.17,622.84,39734.0,619.7736,620.7387,618.9777,619.6443,39734.0
2024-08-30 15:30:00,622.99,631.17,622.84,629.73,209150.0,619.7935,627.9316,619.6443,626.499,209150.0
2024-09-03 09:30:00,632.64,637.46,627.32,635.46,71024.0,629.394,634.1893,624.1013,632.1996,71024.0
2024-09-03 10:00:00,636.73,638.88,633.97,637.78,47994.0,633.463,635.602,630.7172,634.5077,47994.0
2024-09-03 10:30:00,637.08,637.31,631.01,631.01,35233.0,633.8112,634.0401,627.7724,627.7724,35233.0
2024-09-03 11:00:00,631.57,634.94,631.32,634.4,47066.0,628.3295,631.6822,628.0808,631.145,47066.0
2024-09-03 11:30:00,634.3,634.54,630.44,631.85,15773.0,631.0455,631.2843,627.2053,628.6081,15773.0
2024-09-03 12:00:00,631.9,633.77,631.44,631.62,16084.0,628.6578,630.5182,628.2002,628.3793,16084.0
2024-09-03 12:30:00,631.62,631.72,627.69,628.02,18675.0,628.3793,628.4787,624.4694,624.7977,18675.0
2024-09-03 13:00:00,627.9,629.94,627.87,629.49,12826.0,624.6783,626.7079,624.6485,626.2602,12826.0
2024-09-03 13:30:00,629.36,629.47,627.15,627.28,11825.0,626.1309,626.2403,623.9322,624.0615,11825.0
2024-09-03 14:00:00,627.1,627.1,625.39,626.02,9603.0,623.8825,623.8825,622.1812,622.808,9603.0
2024-09-03 14:30:00,626.44,628.3,626.44,627.1,16421.0,623.2258,625.0763,623.2258,623.8825,16421.0
2024-09-03 15:00:00,627.41,627.43,625.78,625.83,19149.0,624.1909,624.2108,622.5692,622.619,19149.0
2024-09-03 15:30:00,626.05,626.19,621.0,624.78,77748.0,622.8378,622.9771,617.8137,621.5744,77748.0
2024-09-04 09:30:00,621.03,625.86,617.51,625.51,41927.0,617.8436,622.6488,614.3417,622.3006,41927.0
2024-09-04 10:00:00,624.7,625.34,621.25,624.32,43089.0,621.4948,622.1315,618.0625,621.1167,43089.0
2024-09-04 10:30:00,624.75,625.57,623.91,625.45,15194.0,621.5445,622.3603,620.7088,622.2409,15194.0
2024-09-04 11:00:00,625.45,626.38,623.32,623.42,9967.0,622.2409,623.1661,620.1218,620.2213,9967.0
2024-09-04 11:30:00,622.87,623.16,621.68,622.6,9942.0,619.6742,619.9627,618.4903,619.4055,9942.0
2024-09-04 12:00:00,622.47,624.21,621.27,623.68,9510.0,619.2762,621.0073,618.0824,620.48,9510.0
2024-09-04 12:30:00,624.18,625.64,624.13,624.58,8812.0,620.9774,622.4299,620.9277,621.3754,8812.0
2024-09-04 13:00:00,624.69,624.99,623.48,623.76,7988.0,621.4848,621.7833,620.281,620.5596,7988.0
2024-09-04 13:30:00,623.75,624.27,623.1,623.79,8258.0,620.5496,621.067,619.903,620.5894,8258.0
2024-09-04 14:00:00,623.45,624.8,623.09,624.71,7239.0,620.2512,621.5943,619.893,621.5047,7239.0
2024-09-04 14:30:00,624.71,625.0,622.37,622.43,9641.0,621.5047,621.7932,619.1767,619.2364,9641.0
2024-09-04 15:00:00,621.99,623.03,621.19,623.01,14024.0,618.7987,619.8333,618.0028,619.8134,14024.0
2024-09-04 15:30:00,622.8,624.11,621.53,623.1,60771.0,619.6045,620.9078,618.341,619.903,60771.0
2024-09-05 09:30:00,621.36,621.36,613.06,616.92,36464.0,618.1719,618.1719,609.9145,613.7547,36464.0
2024-09-05 10:00:00,617.88,622.93,617.31,620.05,16176.0,614.7098,619.7338,614.1427,616.8686,16176.0
2024-09-05 10:30:00,620.86,622.93,617.79,618.57,12093.0,617.6745,619.7338,614.6202,615.3962,12093.0
2024-09-05 11:00:00,617.87,618.22,612.83,613.12,19420.0,614.6998,615.048,609.6857,609.9742,19420.0
2024-09-05 11:30:00,613.01,615.58,611.92,614.49,16750.0,609.8647,612.4216,608.7803,611.3372,16750.0
2024-09-05 12:00:00,615.07,617.3,615.07,617.3,10809.0,611.9142,614.1327,611.9142,614.1327,10809.0
2024-09-05 12:30:00,617.27,618.4,616.83,617.51,8964.0,614.1029,615.2271,613.6651,614.3417,8964.0
2024-09-05 13:00:00,617.51,618.72,616.62,616.98,6922.0,614.3417,615.5454,613.4562,613.8144,6922.0
2024-09-05 13:30:00,617.01,621.98,617.0,621.49,11594.0,613.8442,618.7887,613.8343,618.3012,11594.0
2024-09-05 14:00:00,621.55,622.36,620.86,620.86,7329.0,618.3609,619.1668,617.6745,617.6745,7329.0
2024-09-05 14:30:00,620.56,622.64,620.18,620.18,8857.0,617.376,619.4453,616.998,616.998,8857.0
2024-09-05 15:00:00,620.18,620.24,616.02,618.36,18609.0,616.998,617.0576,612.8593,615.1873,18609.0
2024-09-05 15:30:00,618.14,621.72,617.22,621.59,65479.0,614.9684,618.5301,614.0531,618.4007,65479.0
2024-09-06 09:30:00,625.0,626.11,620.07,623.51,39692.0,621.7932,622.8975,616.8885,620.3109,39692.0
2024-09-06 10:00:00,623.5,625.6,618.33,618.66,24544.0,620.3009,622.3901,615.1574,615.4858,24544.0
2024-09-06 10:30:00,618.6,620.5,615.66,617.26,9041.0,615.4261,617.3163,612.5011,614.0929,9041.0
2024-09-06 11:00:00,617.07,620.69,613.58,614.65,21243.0,613.9039,617.5053,610.4318,611.4963,21243.0
2024-09-06 11:30:00,615.08,616.03,613.2,613.76,20346.0,611.9241,612.8692,610.0538,610.6109,20346.0
2024-09-06 12:00:00,613.17,614.51,612.06,612.15,13225.0,610.0239,611.357,608.9196,609.0092,13225.0
2024-09-06 12:30:00,612.11,613.71,611.93,612.0,8595.0,608.9694,610.5612,608.7903,608.8599,8595.0
2024-09-06 13:00:00,611.91,614.79,611.81,613.5,8239.0,608.7704,611.6356,608.6709,610.3522,8239.0
2024-09-06 13:30:00,613.29,614.11,612.62,613.31,9188.0,610.1433,610.9591,609.4767,610.1632,9188.0
2024-09-06 14:00:00,613.41,613.79,612.01,613.25,10549.0,610.2627,610.6407,608.8699,610.1035,10549.0
2024-09-06 14:30:00,612.91,614.62,612.37,614.39,11444.0,609.7653,611.4665,609.228,611.2377,11444.0
2024-09-06 15:00:00,614.51,617.72,614.51,617.09,21000.0,611.357,614.5506,611.357,613.9238,21000.0
2024-09-06 15:30:00,616.71,618.86,614.51,615.21,71797.0,613.5458,615.6847,611.357,612.0535,71797.0
2024-09-09 09:30:00,621.49,627.01,617.0,624.9,34679.0,618.3012,623.7929,613.8343,621.6937,34679.0
2024-09-09 10:00:00,625.95,626.44,623.92,624.16,44079.0,622.7384,623.2258,620.7188,620.9575,44079.0
2024-09-09 10:30:00,624.32,624.32,621.86,622.76,33317.0,621.1167,621.1167,618.6693,619.5647,33317.0
2024-09-09 11:00:00,622.76,623.6,619.01,619.34,21911.0,619.5647,620.4004,615.834,616.1623,21911.0
2024-09-09 11:30:00,620.03,622.73,619.83,622.29,12604.0,616.8487,619.5349,616.6498,619.0971,12604.0
2024-09-09 12:00:00,622.56,625.78,622.56,625.47,17304.0,619.3657,622.5692,619.3657,622.2608,17304.0
2024-09-09 12:30:00,625.58,628.23,625.2,628.23,17182.0,622.3702,625.0067,621.9922,625.0067,17182.0
2024-09-09 13:00:00,628.22,628.74,627.63,628.2,16566.0,624.9967,625.514,624.4097,624.9768,16566.0
2024-09-09 13:30:00,628.35,628.35,624.93,625.13,23640.0,625.126,625.126,621.7236,621.9226,23640.0
2024-09-09 14:00:00,624.62,624.62,622.89,622.94,8430.0,621.4152,621.4152,619.6941,619.7438,8430.0
2024-09-09 14:30:00,623.19,624.93,622.65,624.51,24757.0,619.9925,621.7236,619.4553,621.3057,24757.0
2024-09-09 15:00:00,624.49,625.66,623.72,625.58,17768.0,621.2858,622.4498,620.5198,622.3702,17768.0
2024-09-09 15:30:00,625.57,627.53,623.78,627.25,62555.0,622.3603,624.3102,620.5795,624.0317,62555.0
2024-09-10 09:30:00,630.61,630.61,624.76,628.22,23666.0,627.3744,627.3744,621.5545,624.9967,23666.0
2024-09-10 10:00:00,627.48,631.04,627.01,628.71,17375.0,624.2605,627.8022,623.7929,625.4842,17375.0
2024-09-10 10:30:00,628.79,628.79,623.86,625.02,8972.0,625.5638,625.5638,620.6591,621.8131,8972.0
2024-09-10 11:00:00,624.78,626.29,624.31,626.29,9863.0,621.5744,623.0766,621.1068,623.0766,9863.0
2024-09-10 11:30:00,626.32,626.89,622.5,622.5,11240.0,623.1065,623.6735,619.3061,619.3061,11240.0
2024-09-10 12:00:00,622.11,622.45,620.86,621.99,10985.0,618.9181,619.2563,617.6745,618.7987,10985.0
2024-09-10 12:30:00,621.92,624.67,621.92,624.21,5685.0,618.729,621.4649,618.729,621.0073,5685.0
2024-09-10 13:00:00,624.21,627.04,624.21,626.03,8981.0,621.0073,623.8228,621.0073,622.8179,8981.0
2024-09-10 13:30:00,626.03,627.39,625.89,627.01,11759.0,622.8179,624.171,622.6787,623.7929,11759.0
2024-09-10 14:00:00,628.46,629.5,628.46,628.7,16530.0,625.2355,626.2701,625.2355,625.4742,16530.0
2024-09-10 14:30:00,629.35,629.68,628.76,629.3,13740.0,626.1209,626.4492,625.5339,626.0712,13740.0
2024-09-10 15:00:00,629.27,631.18,629.27,631.0,18021.0,626.0413,627.9415,626.0413,627.7624,18021.0
2024-09-10 15:30:00,630.89,633.75,629.76,633.62,71462.0,627.653,630.4983,626.5288,630.369,71462.0
2024-09-11 09:30:00,631.69,631.69,625.63,625.76,51205.0,628.4489,628.4489,622.42,622.5493,51205.0
2024-09-11 10:00:00,625.21,625.21,615.8,615.94,25302.0,622.0021,622.0021,612.6404,612.7797,25302.0
2024-09-11 10:30:00,615.77,616.33,613.94,615.09,34155.0,612.6106,613.1677,610.79,611.9341,34155.0
2024-09-11 11:00:00,615.11,619.93,614.82,619.59,30827.0,611.954,616.7492,611.6655,616.411,30827.0
2024-09-11 11:30:00,620.0,625.03,619.31,625.0,36538.0,616.8189,621.8231,616.1324,621.7932,36538.0
2024-09-11 12:00:00,624.95,630.19,624.57,630.04,17510.0,621.7435,626.9566,621.3654,626.8074,17510.0
2024-09-11 12:30:00,630.19,633.44,629.91,633.12,24183.0,626.9566,630.1899,626.678,629.8716,24183.0
2024-09-11 13:00:00,633.64,635.99,633.52,634.4,25755.0,630.3889,632.7268,630.2695,631.145,25755.0
2024-09-11 13:30:00,634.65,636.8,633.76,636.8,24348.0,631.3937,633.5327,630.5083,633.5327,24348.0
2024-09-11 14:00:00,636.99,641.7,636.63,641.23,21832.0,633.7217,638.4075,633.3636,637.94,21832.0
2024-09-11 14:30:00,641.27,643.15,641.06,641.39,22152.0,637.9797,639.8501,637.7708,638.0991,22152.0
2024-09-11 15:00:00,641.1,643.0,639.97,640.74,29821.0,637.8106,639.7009,636.6864,637.4525,29821.0
2024-09-11 15:30:00,640.74,645.75,640.1,643.78,86856.0,637.4525,642.4368,636.8157,640.4769,86856.0
2024-09-12 09:30:00,643.73,646.89,638.34,642.68,54258.0,640.4271,643.5709,635.0648,639.3825,54258.0
2024-09-12 10:00:00,643.25,646.13,640.83,643.43,22899.0,639.9496,642.8148,637.542,640.1287,22899.0
2024-09-12 10:30:00,643.39,644.11,638.61,641.59,13624.0,640.0889,640.8052,635.3334,638.2981,13624.0
2024-09-12 11:00:00,641.5,645.17,641.05,642.71,9004.0,638.2086,641.8597,637.7609,639.4124,9004.0
2024-09-12 11:30:00,641.99,642.73,641.37,642.09,11143.0,638.6961,639.4323,638.0792,638.7955,11143.0
2024-09-12 12:00:00,642.31,642.58,640.01,640.77,8424.0,639.0144,639.283,636.7262,637.4823,8424.0
2024-09-12 12:30:00,640.99,644.27,640.52,643.94,43019.0,637.7012,640.9644,637.2336,640.636,43019.0
2024-09-12 13:00:00,644.36,644.81,643.39,643.49,26516.0,641.0539,641.5016,640.0889,640.1884,26516.0
2024-09-12 13:30:00,643.5,645.18,643.32,644.48,35117.0,640.1983,641.8697,640.0192,641.1733,35117.0
2024-09-12 14:00:00,644.46,644.89,643.13,644.27,31678.0,641.1534,641.5812,639.8302,640.9644,31678.0
2024-09-12 14:30:00,643.94,644.4,639.76,641.44,58965.0,640.636,641.0937,636.4775,638.1489,58965.0
2024-09-12 15:00:00,641.32,643.26,641.1,641.79,71315.0,638.0295,639.9595,637.8106,638.4971,71315.0
2024-09-12 15:30:00,641.36,646.62,640.74,646.29,99825.0,638.0693,643.3023,637.4525,642.974,99825.0
2024-09-13 09:30:00,642.9,649.0,641.37,647.89,30981.0,639.6014,645.6701,638.0792,644.5658,30981.0
2024-09-13 10:00:00,648.7,650.0,646.39,648.85,49524.0,645.3716,646.665,643.0735,645.5209,49524.0
2024-09-13 10:30:00,648.17,649.98,646.79,648.87,15198.0,644.8443,646.6451,643.4714,645.5408,15198.0
2024-09-13 11:00:00,649.28,651.29,649.27,649.96,24989.0,645.9486,647.9483,645.9387,646.6252,24989.0
2024-09-13 11:30:00,650.14,656.27,650.14,655.24,39493.0,646.8042,652.9028,646.8042,651.8781,39493.0
2024-09-13 12:00:00,655.27,656.09,653.92,654.82,31114.0,651.9079,652.7237,650.5648,651.4602,31114.0
2024-09-13 12:30:00,654.9,656.12,654.39,656.11,16573.0,651.5398,652.7536,651.0324,652.7436,16573.0
2024-09-13 13:00:00,655.96,657.46,655.6,656.53,14135.0,652.5944,654.0867,652.2362,653.1615,14135.0
2024-09-13 13:30:00,657.25,659.92,656.08,659.87,22607.0,653.8778,656.5341,652.7138,656.4843,22607.0
2024-09-13 14:00:00,659.85,660.9,657.48,657.56,38724.0,656.4644,657.509,654.1066,654.1862,38724.0
2024-09-13 14:30:00,657.52,659.6,656.45,658.19,38935.0,654.1464,656.2157,653.0819,654.8129,38935.0
2024-09-13 15:00:00,657.84,659.1,656.9,657.32,38205.0,654.4647,655.7183,653.5296,653.9474,38205.0
2024-09-13 15:30:00,657.62,658.68,655.08,655.33,99479.0,654.2459,655.3004,651.7189,651.9676,99479.0
2024-09-16 09:30:00,655.24,656.01,650.44,654.94,87059.0,651.8781,652.6441,647.1027,651.5796,87059.0
2024-09-16 10:00:00,654.95,655.26,648.22,649.26,25661.0,651.5896,651.898,644.8941,645.9288,25661.0
2024-09-16 10:30:00,648.52,648.52,644.69,646.29,20374.0,645.1925,645.1925,641.3822,642.974,20374.0
2024-09-16 11:00:00,645.98,646.9,644.6,646.34,22977.0,642.6656,643.5809,641.2927,643.0237,22977.0
2024-09-16 11:30:00,646.79,647.43,643.43,646.24,12607.0,643.4714,644.1081,640.1287,642.9242,12607.0
2024-09-16 12:00:00,646.07,646.81,644.32,646.72,13542.0,642.7551,643.4913,641.0141,643.4018,13542.0
2024-09-16 12:30:00,646.82,647.13,643.68,645.35,23504.0,643.5013,643.8097,640.3774,642.0388,23504.0
2024-09-16 13:00:00,645.89,646.24,644.56,644.98,16229.0,642.576,642.9242,641.2529,641.6707,16229.0
2024-09-16 13:30:00,645.03,646.98,645.03,646.62,16736.0,641.7205,643.6604,641.7205,643.3023,16736.0
2024-09-16 14:00:00,646.59,646.75,645.7,646.07,11575.0,643.2725,643.4316,642.387,642.7551,11575.0
2024-09-16 14:30:00,645.82,646.07,643.79,645.62,19699.0,642.5064,642.7551,640.4868,642.3074,19699.0
2024-09-16 15:00:00,645.57,645.81,644.79,645.62,17466.0,642.2577,642.4965,641.4817,642.3074,17466.0
2024-09-16 15:30:00,645.86,646.95,644.22,646.43,45021.0,642.5462,643.6306,640.9146,643.1133,45021.0
2024-09-17 09:30:00,650.0,650.0,645.94,646.88,40220.0,646.665,646.665,642.6258,643.561,40220.0
2024-09-17 10:00:00,647.23,648.7,646.44,646.82,30156.0,643.9092,645.3716,643.1232,643.5013,30156.0
2024-09-17 10:30:00,646.6,648.3,644.94,647.0,30140.0,643.2824,644.9737,641.6309,643.6803,30140.0
2024-09-17 11:00:00,647.0,647.71,645.73,646.23,25629.0,643.6803,644.3867,642.4169,642.9143,25629.0
2024-09-17 11:30:00,645.88,646.95,645.27,646.86,41043.0,642.5661,643.6306,641.9592,643.5411,41043.0
2024-09-17 12:00:00,646.51,647.58,644.64,646.43,32027.0,643.1929,644.2574,641.3325,643.1133,32027.0
2024-09-17 12:30:00,646.16,647.37,644.84,646.71,25308.0,642.8447,644.0484,641.5314,643.3918,25308.0
2024-09-17 13:00:00,646.73,648.78,645.49,648.71,14401.0,643.4117,645.4512,642.1781,645.3816,14401.0
2024-09-17 13:30:00,648.39,649.27,646.41,648.38,18026.0,645.0632,645.9387,643.0934,645.0533,18026.0
2024-09-17 14:00:00,648.44,649.22,646.79,646.82,16498.0,645.113,645.889,643.4714,643.5013,16498.0
2024-09-17 14:30:00,647.43,647.43,645.51,646.68,14494.0,644.1081,644.1081,642.198,643.362,14494.0
2024-09-17 15:00:00,646.54,647.1,644.98,646.68,16175.0,643.2227,643.7798,641.6707,643.362,16175.0
2024-09-17 15:30:00,646.52,646.75,644.21,644.93,54983.0,643.2028,643.4316,640.9047,641.621,54983.0
2024-09-18 09:30:00,642.93,642.93,635.1,638.41,27181.0,639.6312,639.6312,631.8414,635.1344,27181.0
2024-09-18 10:00:00,638.42,639.21,637.13,638.36,14254.0,635.1444,635.9303,633.861,635.0847,14254.0
2024-09-18 10:30:00,638.85,640.5,637.92,638.41,15754.0,635.5722,637.2137,634.6469,635.1344,15754.0
2024-09-18 11:00:00,638.5,639.63,638.01,638.98,19261.0,635.224,636.3482,634.7365,635.7015,19261.0
2024-09-18 11:30:00,638.4,639.04,637.03,637.14,12706.0,635.1245,635.7612,633.7615,633.8709,12706.0
2024-09-18 12:00:00,637.03,640.48,636.06,640.33,20632.0,633.7615,637.1938,632.7965,637.0446,20632.0
2024-09-18 12:30:00,640.16,641.36,639.61,641.36,12646.0,636.8754,638.0693,636.3283,638.0693,12646.0
2024-09-18 13:00:00,641.11,641.96,640.89,641.83,15357.0,637.8206,638.6662,637.6017,638.5369,15357.0
2024-09-18 13:30:00,642.04,642.99,639.52,639.57,10561.0,638.7458,639.6909,636.2387,636.2885,10561.0
2024-09-18 14:00:00,639.01,646.13,638.04,639.52,49114.0,635.7313,642.8148,634.7663,636.2387,49114.0
2024-09-18 14:30:00,640.27,641.14,635.94,638.66,39544.0,636.9849,637.8504,632.6771,635.3831,39544.0
2024-09-18 15:00:00,637.11,638.49,634.34,637.01,37209.0,633.8411,635.214,631.0853,633.7416,37209.0
2024-09-18 15:30:00,637.2,637.86,632.1,632.93,68361.0,633.9306,634.5872,628.8568,629.6825,68361.0
2024-09-19 09:30:00,651.06,652.29,646.06,650.3,118832.0,647.7195,648.9432,642.7452,646.9634,118832.0
2024-09-19 10:00:00,650.3,657.82,649.26,657.82,65918.0,646.9634,654.4448,645.9288,654.4448,65918.0
2024-09-19 10:30:00,657.56,658.57,652.29,653.0,48838.0,654.1862,655.191,648.9432,649.6496,48838.0
2024-09-19 11:00:00,652.77,656.81,652.34,655.99,35344.0,649.4207,653.44,648.9929,652.6242,35344.0
2024-09-19 11:30:00,655.66,657.0,654.76,655.75,17916.0,652.2959,653.629,651.4005,652.3855,17916.0
2024-09-19 12:00:00,655.4,658.74,655.4,658.32,45241.0,652.0372,655.3601,652.0372,654.9423,45241.0
2024-09-19 12:30:00,658.37,660.61,657.75,657.75,67208.0,654.992,657.2205,654.3752,654.3752,67208.0
2024-09-19 13:00:00,657.79,658.66,656.93,657.82,13090.0,654.415,655.2805,653.5594,654.4448,13090.0
2024-09-19 13:30:00,658.2,659.3,657.54,658.25,21264.0,654.8229,655.9172,654.1663,654.8726,21264.0
2024-09-19 14:00:00,658.66,658.66,655.5,655.98,20987.0,655.2805,655.2805,652.1367,652.6143,20987.0
2024-09-19 14:30:00,656.0,657.48,655.7,656.8,24238.0,652.6342,654.1066,652.3357,653.4301,24238.0
2024-09-19 15:00:00,656.69,657.95,654.63,655.1,79092.0,653.3206,654.5742,651.2712,651.7388,79092.0
2024-09-19 15:30:00,654.93,655.53,653.18,654.19,91949.0,651.5697,652.1666,649.8286,650.8335,91949.0
2024-09-20 09:30:00,644.59,651.23,642.19,643.21,367199.0,641.2827,647.8886,638.895,639.9098,367199.0
2024-09-20 10:00:00,643.82,645.0,642.78,643.7,43813.0,640.5167,641.6906,639.482,640.3973,43813.0
2024-09-20 10:30:00,643.68,644.35,640.98,641.99,34834.0,640.3774,641.0439,637.6912,638.6961,34834.0
2024-09-20 11:00:00,641.8,642.25,638.78,641.38,38914.0,638.507,638.9547,635.5025,638.0892,38914.0
2024-09-20 11:30:00,641.31,642.44,640.56,640.89,50111.0,638.0195,639.1437,637.2734,637.6017,50111.0
2024-09-20 12:00:00,641.17,645.48,640.83,645.41,31941.0,637.8803,642.1681,637.542,642.0985,31941.0
2024-09-20 12:30:00,645.13,645.64,644.08,644.13,26551.0,641.8199,642.3273,640.7753,640.8251,26551.0
2024-09-20 13:00:00,644.41,645.49,643.35,645.3,25472.0,641.1036,642.1781,640.0491,641.9891,25472.0
2024-09-20 13:30:00,645.25,646.15,643.7,644.69,20172.0,641.9393,642.8347,640.3973,641.3822,20172.0
2024-09-20 14:00:00,644.89,645.6,644.14,644.22,10444.0,641.5812,642.2875,640.835,640.9146,10444.0
2024-09-20 14:30:00,644.21,644.49,642.77,644.36,13149.0,640.9047,641.1832,639.4721,641.0539,13149.0
2024-09-20 15:00:00,644.48,645.06,643.28,644.39,16927.0,641.1733,641.7503,639.9794,641.0837,16927.0
2024-09-20 15:30:00,644.3,646.51,643.78,644.93,124721.0,640.9942,643.1929,640.4769,641.621,124721.0
2024-09-23 09:30:00,649.5,649.5,645.22,645.68,35290.0,646.1675,646.1675,641.9095,642.3671,35290.0
2024-09-23 10:00:00,645.68,647.42,644.7,645.99,22904.0,642.3671,644.0982,641.3921,642.6755,22904.0
2024-09-23 10:30:00,645.89,646.43,643.23,644.52,13530.0,642.576,643.1133,639.9297,641.2131,13530.0
2024-09-23 11:00:00,644.07,644.2,642.38,643.1,27556.0,640.7654,640.8947,639.0841,639.8004,27556.0
2024-09-23 11:30:00,643.11,644.29,642.45,643.0,14952.0,639.8103,640.9843,639.1537,639.7009,14952.0
2024-09-23 12:00:00,643.0,643.35,641.0,643.34,11955.0,639.7009,640.0491,637.7111,640.0391,11955.0
2024-09-23 12:30:00,642.73,642.87,641.69,641.72,7377.0,639.4323,639.5715,638.3976,638.4274,7377.0
2024-09-23 13:00:00,641.74,642.23,641.08,641.7,7855.0,638.4473,638.9348,637.7907,638.4075,7855.0
2024-09-23 13:30:00,641.89,643.22,641.89,642.91,11976.0,638.5966,639.9197,638.5966,639.6113,11976.0
2024-09-23 14:00:00,642.91,643.33,640.86,640.92,24444.0,639.6113,640.0292,637.5719,637.6315,24444.0
2024-09-23 14:30:00,640.89,641.21,639.5,640.62,19162.0,637.6017,637.9201,636.2188,637.3331,19162.0
2024-09-23 15:00:00,640.29,641.19,639.98,640.48,15146.0,637.0048,637.9002,636.6964,637.1938,15146.0
2024-09-23 15:30:00,640.33,642.51,640.14,642.12,62251.0,637.0446,639.2134,636.8555,638.8254,62251.0
2024-09-24 09:30:00,640.96,640.96,636.61,638.51,34657.0,637.6713,637.6713,633.3437,635.2339,34657.0
2024-09-24 10:00:00,638.56,638.56,635.52,637.6,21869.0,635.2837,635.2837,632.2592,634.3286,21869.0
2024-09-24 10:30:00,637.85,641.05,637.85,640.7,37477.0,634.5773,637.7609,634.5773,637.4127,37477.0
2024-09-24 11:00:00,640.58,643.88,640.58,641.67,31308.0,637.2933,640.5764,637.2933,638.3777,31308.0
2024-09-24 11:30:00,642.19,642.55,640.86,641.96,19412.0,638.895,639.2532,637.5719,638.6662,19412.0
2024-09-24 12:00:00,641.97,643.98,641.97,642.98,28380.0,638.6762,640.6758,638.6762,639.681,28380.0
2024-09-24 12:30:00,643.09,643.5,641.37,641.37,16672.0,639.7904,640.1983,638.0792,638.0792,16672.0
2024-09-24 13:00:00,641.13,642.15,640.9,640.95,8608.0,637.8405,638.8552,637.6116,637.6614,8608.0
2024-09-24 13:30:00,640.92,641.69,638.61,638.61,20544.0,637.6315,638.3976,635.3334,635.3334,20544.0
2024-09-24 14:00:00,639.1,639.16,638.31,638.31,20678.0,635.8209,635.8806,635.0349,635.0349,20678.0
2024-09-24 14:30:00,638.68,638.92,637.1,638.43,12409.0,635.403,635.6418,633.8311,635.1543,12409.0
2024-09-24 15:00:00,638.32,638.54,637.64,637.64,21917.0,635.0449,635.2638,634.3684,634.3684,21917.0
2024-09-24 15:30:00,637.75,638.5,636.6,638.41,139076.0,634.4778,635.224,633.3337,635.1344,139076.0
2024-09-25 09:30:00,635.47,638.01,632.34,637.74,57990.0,632.2095,634.7365,629.0956,634.4679,57990.0
2024-09-25 10:00:00,637.74,643.19,637.74,640.07,27468.0,634.4679,639.8899,634.4679,636.7859,27468.0
2024-09-25 10:30:00,640.07,641.3,639.61,640.75,14502.0,636.7859,638.0096,636.3283,637.4624,14502.0
2024-09-25 11:00:00,640.53,640.53,637.21,637.5,15181.0,637.2435,637.2435,633.9406,634.2291,15181.0
2024-09-25 11:30:00,637.41,638.92,636.73,637.19,18046.0,634.1396,635.6418,633.463,633.9207,18046.0
2024-09-25 12:00:00,636.78,636.95,635.65,635.84,21021.0,633.5128,633.6819,632.3886,632.5776,21021.0
2024-09-25 12:30:00,636.03,636.46,634.73,635.38,10116.0,632.7666,633.1944,631.4733,632.12,10116.0
2024-09-25 13:00:00,635.34,635.34,633.11,635.23,16466.0,632.0802,632.0802,629.8616,631.9707,16466.0
2024-09-25 13:30:00,635.28,636.21,633.93,636.2,8399.0,632.0205,632.9457,630.6774,632.9358,8399.0
2024-09-25 14:00:00,636.1,636.1,634.33,635.48,11294.0,632.8363,632.8363,631.0754,632.2195,11294.0
2024-09-25 14:30:00,635.48,636.19,634.79,635.62,14198.0,632.2195,632.9258,631.533,632.3587,14198.0
2024-09-25 15:00:00,635.74,636.62,635.66,636.41,20365.0,632.4781,633.3536,632.3985,633.1447,20365.0
2024-09-25 15:30:00,636.45,637.65,633.76,634.57,79002.0,633.1845,634.3783,630.5083,631.3141,79002.0
2024-09-26 09:30:00,645.45,645.93,641.0,642.54,106844.0,642.1383,642.6158,637.7111,639.2432,106844.0
2024-09-26 10:00:00,641.88,642.63,638.92,638.92,45068.0,638.5866,639.3328,635.6418,635.6418,45068.0
2024-09-26 10:30:00,639.57,640.06,634.61,635.55,28692.0,636.2885,636.776,631.3539,632.2891,28692.0
2024-09-26 11:00:00,635.17,639.73,635.16,637.27,20639.0,631.911,636.4476,631.9011,634.0003,20639.0
2024-09-26 11:30:00,637.51,638.25,635.72,637.91,8930.0,634.239,634.9752,632.4582,634.637,8930.0
2024-09-26 12:00:00,638.24,638.47,636.78,637.26,30666.0,634.9653,635.1941,633.5128,633.9903,30666.0
2024-09-26 12:30:00,637.06,637.34,635.51,636.25,5415.0,633.7913,634.0699,632.2493,632.9855,5415.0
2024-09-26 13:00:00,636.43,636.6,633.87,635.73,10281.0,633.1646,633.3337,630.6177,632.4682,10281.0
2024-09-26 13:30:00,636.1,637.14,636.04,636.98,13353.0,632.8363,633.8709,632.7766,633.7118,13353.0
2024-09-26 14:00:00,636.54,638.46,636.27,637.97,30138.0,633.274,635.1842,633.0054,634.6967,30138.0
2024-09-26 14:30:00,637.83,637.83,635.47,636.61,14853.0,634.5574,634.5574,632.2095,633.3437,14853.0
2024-09-26 15:00:00,636.34,637.02,636.1,636.59,16312.0,633.075,633.7516,632.8363,633.3238,16312.0
2024-09-26 15:30:00,636.65,637.7,636.3,636.85,85548.0,633.3835,634.4281,633.0352,633.5824,85548.0
2024-09-27 09:30:00,636.83,638.49,623.06,627.64,83567.0,633.5625,635.214,619.8632,624.4197,83567.0
2024-09-27 10:00:00,627.68,631.9,627.14,629.32,39971.0,624.4595,628.6578,623.9222,626.0911,39971.0
2024-09-27 10:30:00,629.32,630.75,628.31,628.7,34877.0,626.0911,627.5137,625.0862,625.4742,34877.0
2024-09-27 11:00:00,628.78,629.32,625.39,626.38,16250.0,625.5538,626.0911,622.1812,623.1661,16250.0
2024-09-27 11:30:00,626.38,626.52,623.2,623.63,20659.0,623.1661,623.3054,620.0025,620.4303,20659.0
2024-09-27 12:00:00,623.65,624.19,622.05,624.19,27208.0,620.4502,620.9874,618.8584,620.9874,27208.0
2024-09-27 12:30:00,623.99,624.38,623.41,623.77,14695.0,620.7884,621.1764,620.2114,620.5695,14695.0
2024-09-27 13:00:00,623.78,624.8,623.24,623.63,18672.0,620.5795,621.5943,620.0423,620.4303,18672.0
2024-09-27 13:30:00,623.63,623.65,621.68,622.46,28132.0,620.4303,620.4502,618.4903,619.2663,28132.0
2024-09-27 14:00:00,622.56,622.86,621.64,622.06,14676.0,619.3657,619.6642,618.4505,618.8683,14676.0
2024-09-27 14:30:00,621.76,621.96,620.19,621.95,53330.0,618.5698,618.7688,617.0079,618.7589,53330.0
2024-09-27 15:00:00,621.66,621.71,619.0,619.53,39514.0,618.4704,618.5201,615.824,616.3513,39514.0
2024-09-27 15:30:00,619.48,620.33,618.32,619.08,106244.0,616.3015,617.1472,615.1475,615.9036,106244.0
2024-09-30 09:30:00,618.2,623.7,616.41,622.53,46893.0,615.0281,620.4999,613.2473,619.3359,46893.0
2024-09-30 10:00:00,622.48,623.35,618.3,620.57,21999.0,619.2862,620.1517,615.1276,617.386,21999.0
2024-09-30 10:30:00,620.89,623.06,619.3,619.84,39006.0,617.7043,619.8632,616.1225,616.6597,39006.0
2024-09-30 11:00:00,619.84,621.83,619.83,620.89,23433.0,616.6597,618.6395,616.6498,617.7043,23433.0
2024-09-30 11:30:00,621.62,621.82,618.62,620.71,30853.0,618.4306,618.6295,615.446,617.5252,30853.0
2024-09-30 12:00:00,620.71,621.42,619.57,619.57,15099.0,617.5252,618.2316,616.3911,616.3911,15099.0
2024-09-30 12:30:00,619.21,619.85,618.58,619.28,13874.0,616.0329,616.6696,615.4062,616.1026,13874.0
2024-09-30 13:00:00,619.25,620.64,618.4,619.99,13165.0,616.0727,617.4556,615.2271,616.8089,13165.0
2024-09-30 13:30:00,619.99,620.14,618.53,619.44,19515.0,616.8089,616.9582,615.3564,616.2618,19515.0
2024-09-30 14:00:00,619.39,619.76,616.21,616.49,28969.0,616.212,616.5801,613.0483,613.3269,28969.0
2024-09-30 14:30:00,616.64,618.73,616.2,617.18,20336.0,613.4761,615.5554,613.0384,614.0133,20336.0
2024-09-30 15:00:00,617.34,617.38,616.45,617.15,16737.0,614.1725,614.2123,613.2871,613.9835,16737.0
2024-09-30 15:30:00,617.23,622.23,616.92,621.11,164836.0,614.0631,619.0374,613.7547,617.9232,164836.0
2024-10-01 09:30:00,618.02,618.6,609.47,610.74,101732.0,614.849,615.4261,606.3429,607.6064,101732.0
2024-10-01 10:00:00,610.74,613.08,607.13,608.25,52842.0,607.6064,609.9344,604.0149,605.1292,52842.0
2024-10-01 10:30:00,608.0,609.5,606.55,607.32,36840.0,604.8804,606.3728,603.4379,604.2039,36840.0
2024-10-01 11:00:00,607.12,607.95,604.67,606.96,42167.0,604.005,604.8307,601.5675,603.8458,42167.0
2024-10-01 11:30:00,606.72,610.21,606.41,607.88,41256.0,603.607,607.0791,603.2986,604.7611,41256.0
2024-10-01 12:00:00,607.48,609.59,607.07,607.39,28753.0,604.3631,606.4623,603.9552,604.2736,28753.0
2024-10-01 12:30:00,607.29,607.46,604.69,606.96,36138.0,604.1741,604.3432,601.5874,603.8458,36138.0
2024-10-01 13:00:00,606.96,606.96,603.85,604.52,39942.0,603.8458,603.8458,600.7517,601.4183,39942.0
2024-10-01 13:30:00,604.53,609.64,604.4,609.57,48891.0,601.4283,606.512,601.2989,606.4424,48891.0
2024-10-01 14:00:00,610.0,611.76,609.47,611.04,58546.0,606.8702,608.6212,606.3429,607.9049,58546.0
2024-10-01 14:30:00,610.87,611.44,609.54,609.92,31451.0,607.7357,608.3028,606.4125,606.7906,31451.0
2024-10-01 15:00:00,610.0,610.0,607.78,609.62,101281.0,606.8702,606.8702,604.6616,606.4921,101281.0
2024-10-01 15:30:00,609.65,609.65,604.5,606.2,146418.0,606.522,606.522,601.3984,603.0897,146418.0
2024-10-02 09:30:00,607.4,611.33,604.26,609.93,62379.0,604.2835,608.1934,601.1596,606.8005,62379.0
2024-10-02 10:00:00,609.36,611.7,608.61,611.57,18502.0,606.2335,608.5615,605.4873,608.4321,18502.0
2024-10-02 10:30:00,611.99,612.63,609.09,609.53,13586.0,608.85,609.4867,605.9649,606.4026,13586.0
2024-10-02 11:00:00,609.53,611.01,609.03,609.08,13879.0,606.4026,607.875,605.9052,605.9549,13879.0
2024-10-02 11:30:00,609.69,610.16,607.66,608.55,46090.0,606.5618,607.0294,604.5422,605.4276,46090.0
2024-10-02 12:00:00,608.59,609.34,606.44,607.91,27429.0,605.4674,606.2136,603.3285,604.7909,27429.0
2024-10-02 12:30:00,607.65,608.09,605.9,605.92,16634.0,604.5322,604.97,602.7912,602.8111,16634.0
2024-10-02 13:00:00,606.24,607.69,606.23,607.52,12738.0,603.1295,604.572,603.1195,604.4029,12738.0
2024-10-02 13:30:00,606.96,609.09,606.4,608.78,31593.0,603.8458,605.9649,603.2887,605.6564,31593.0
2024-10-02 14:00:00,608.82,610.63,606.22,607.17,24610.0,605.6962,607.497,603.1096,604.0547,24610.0
2024-10-02 14:30:00,607.22,608.73,606.73,608.72,22747.0,604.1045,605.6067,603.617,605.5968,22747.0
2024-10-02 15:00:00,608.15,609.21,608.01,608.75,67750.0,605.0297,606.0842,604.8904,605.6266,67750.0
2024-10-02 15:30:00,608.97,608.97,606.8,607.13,89786.0,605.8455,605.8455,603.6866,604.0149,89786.0
2024-10-03 09:30:00,601.31,607.0,601.25,602.52,50044.0,598.2248,603.8856,598.1651,599.4286,50044.0
2024-10-03 10:00:00,602.83,605.52,601.82,602.26,34604.0,599.737,602.4132,598.7322,599.1699,34604.0
2024-10-03 10:30:00,601.28,604.3,601.0,601.28,23136.0,598.1949,601.1994,597.9164,598.1949,23136.0
2024-10-03 11:00:00,601.03,603.4,601.0,602.97,21205.0,597.9462,600.3041,597.9164,599.8763,21205.0
2024-10-03 11:30:00,602.88,605.16,602.88,604.3,14974.0,599.7867,602.055,599.7867,601.1994,14974.0
2024-10-03 12:00:00,604.41,605.08,604.08,604.49,13055.0,601.3089,601.9754,600.9806,601.3885,13055.0
2024-10-03 12:30:00,604.33,604.55,600.85,601.1,22038.0,601.2293,601.4482,597.7671,598.0159,22038.0
2024-10-03 13:00:00,601.0,603.29,599.89,602.37,20463.0,597.9164,600.1946,596.8121,599.2793,20463.0
2024-10-03 13:30:00,602.49,603.4,602.14,602.3,14544.0,599.3987,600.3041,599.0505,599.2097,14544.0
2024-10-03 14:00:00,602.59,603.62,602.35,603.61,8214.0,599.4982,600.5229,599.2594,600.513,8214.0
2024-10-03 14:30:00,603.64,603.95,603.24,603.69,9235.0,600.5428,600.8512,600.1449,600.5926,9235.0
2024-10-03 15:00:00,603.45,603.57,601.39,601.89,20097.0,600.3538,600.4732,598.3044,598.8018,20097.0
2024-10-03 15:30:00,601.67,604.31,601.63,603.81,67791.0,598.5829,601.2094,598.5431,600.7119,67791.0
2024-10-04 09:30:00,608.2,614.34,605.12,608.17,57640.0,605.0794,611.1879,602.0152,605.0496,57640.0
2024-10-04 10:00:00,608.05,610.41,606.75,608.72,29956.0,604.9302,607.2781,603.6369,605.5968,29956.0
2024-10-04 10:30:00,608.65,610.23,607.77,610.22,17178.0,605.5271,607.099,604.6516,607.0891,17178.0
2024-10-04 11:00:00,610.59,612.34,608.59,609.42,18829.0,607.4572,609.1982,605.4674,606.2932,18829.0
2024-10-04 11:30:00,608.95,610.1,608.54,609.73,15184.0,605.8256,606.9697,605.4177,606.6016,15184.0
2024-10-04 12:00:00,609.73,611.05,609.66,610.55,13332.0,606.6016,607.9148,606.5319,607.4174,13332.0
2024-10-04 12:30:00,610.24,612.91,609.53,611.18,10178.0,607.109,609.7653,606.4026,608.0441,10178.0
2024-10-04 13:00:00,611.1,611.1,609.74,609.74,7620.0,607.9645,607.9645,606.6115,606.6115,7620.0
2024-10-04 13:30:00,609.38,609.68,607.09,607.33,12367.0,606.2534,606.5518,603.9751,604.2139,12367.0
2024-10-04 14:00:00,607.5,608.62,605.63,608.62,12601.0,604.383,605.4973,602.5226,605.4973,12601.0
2024-10-04 14:30:00,608.41,609.48,607.88,609.48,20513.0,605.2883,606.3529,604.7611,606.3529,20513.0
2024-10-04 15:00:00,609.48,609.88,608.73,609.81,30323.0,606.3529,606.7508,605.6067,606.6812,30323.0
2024-10-04 15:30:00,609.68,610.91,609.11,610.38,69960.0,606.5518,607.7755,605.9848,607.2482,69960.0
2024-10-07 09:30:00,607.03,609.86,606.72,608.96,65910.0,603.9154,606.7309,603.607,605.8355,65910.0
2024-10-07 10:00:00,608.77,610.54,606.98,608.36,22704.0,605.6465,607.4074,603.8657,605.2386,22704.0
2024-10-07 10:30:00,607.7,607.91,603.72,605.15,15618.0,604.582,604.7909,600.6224,602.0451,15618.0
2024-10-07 11:00:00,604.53,605.89,603.71,603.92,36390.0,601.4283,602.7813,600.6125,600.8214,36390.0
2024-10-07 11:30:00,604.25,605.26,603.91,603.95,27417.0,601.1497,602.1545,600.8114,600.8512,27417.0
2024-10-07 12:00:00,604.09,605.46,603.52,605.39,22716.0,600.9905,602.3535,600.4234,602.2838,22716.0
2024-10-07 12:30:00,605.58,606.13,604.71,606.03,16358.0,602.4729,603.02,601.6073,602.9206,16358.0
2024-10-07 13:00:00,606.03,606.23,604.13,604.26,25218.0,602.9206,603.1195,601.0303,601.1596,25218.0
2024-10-07 13:30:00,604.05,605.29,604.05,605.08,10447.0,600.9507,602.1844,600.9507,601.9754,10447.0
2024-10-07 14:00:00,605.28,605.28,603.96,604.03,12541.0,602.1744,602.1744,600.8612,600.9308,12541.0
2024-10-07 14:30:00,604.0,604.69,601.52,601.52,51592.0,600.901,601.5874,598.4337,598.4337,51592.0
2024-10-07 15:00:00,601.48,602.59,601.28,602.19,25926.0,598.3939,599.4982,598.1949,599.1003,25926.0
2024-10-07 15:30:00,602.19,602.71,600.71,602.24,190230.0,599.1003,599.6176,597.6279,599.15,190230.0
2024-10-08 09:30:00,608.01,611.34,603.82,611.12,32751.0,604.8904,608.2033,600.7219,607.9844,32751.0
2024-10-08 10:00:00,611.19,612.59,608.9,610.67,35240.0,608.0541,609.4469,605.7758,607.5368,35240.0
2024-10-08 10:30:00,610.95,613.83,610.83,613.27,45849.0,607.8153,610.6805,607.6959,610.1234,45849.0
2024-10-08 11:00:00,613.41,614.55,612.75,613.01,85033.0,610.2627,611.3968,609.6061,609.8647,85033.0
2024-10-08 11:30:00,613.52,613.86,612.19,612.35,33410.0,610.3721,610.7104,609.049,609.2081,33410.0
2024-10-08 12:00:00,611.97,612.17,611.1,612.0,10773.0,608.8301,609.0291,607.9645,608.8599,10773.0
2024-10-08 12:30:00,611.95,612.03,610.9,610.9,12432.0,608.8102,608.8898,607.7656,607.7656,12432.0
2024-10-08 13:00:00,611.11,611.79,609.89,610.73,37498.0,607.9745,608.651,606.7608,607.5964,37498.0
2024-10-08 13:30:00,610.5,611.03,609.38,610.5,10653.0,607.3676,607.8949,606.2534,607.3676,10653.0
2024-10-08 14:00:00,610.71,611.23,609.99,610.62,14711.0,607.5765,608.0939,606.8602,607.487,14711.0
2024-10-08 14:30:00,610.7,611.34,610.15,611.17,28633.0,607.5666,608.2033,607.0194,608.0342,28633.0
2024-10-08 15:00:00,611.2,612.55,610.93,611.78,34172.0,608.064,609.4071,607.7954,608.6411,34172.0
2024-10-08 15:30:00,611.53,614.0,611.53,613.55,100064.0,608.3923,610.8497,608.3923,610.402,100064.0
2024-10-09 09:30:00,615.0,617.98,611.61,615.04,47768.0,611.8445,614.8092,608.4719,611.8843,47768.0
2024-10-09 10:00:00,615.06,616.32,613.66,613.66,24062.0,611.9042,613.1578,610.5114,610.5114,24062.0
2024-10-09 10:30:00,613.8,615.73,613.38,615.73,18313.0,610.6507,612.5708,610.2328,612.5708,18313.0
2024-10-09 11:00:00,615.31,616.71,615.13,616.61,24405.0,612.1529,613.5458,611.9739,613.4463,24405.0
2024-10-09 11:30:00,616.58,618.63,616.56,618.07,47913.0,613.4164,615.4559,613.3965,614.8988,47913.0
2024-10-09 12:00:00,618.01,618.29,616.73,617.29,55540.0,614.8391,615.1177,613.5657,614.1228,55540.0
2024-10-09 12:30:00,617.5,618.23,616.86,617.72,94221.0,614.3317,615.058,613.695,614.5506,94221.0
2024-10-09 13:00:00,617.71,619.78,617.35,619.16,22333.0,614.5406,616.6,614.1825,615.9832,22333.0
2024-10-09 13:30:00,619.16,619.52,617.74,618.59,29080.0,615.9832,616.3413,614.5705,615.4161,29080.0
2024-10-09 14:00:00,618.61,620.73,618.05,620.61,23908.0,615.436,617.5451,614.8789,617.4257,23908.0
2024-10-09 14:30:00,620.41,620.42,619.5,619.76,15911.0,617.2268,617.2367,616.3214,616.5801,15911.0
2024-10-09 15:00:00,619.68,621.27,619.27,620.79,16066.0,616.5005,618.0824,616.0926,617.6048,16066.0
2024-10-09 15:30:00,620.96,621.97,620.17,621.36,115338.0,617.774,618.7788,616.988,618.1719,115338.0
2024-10-10 09:30:00,618.0,620.01,616.35,617.71,38754.0,615.8616,617.8647,614.2173,615.5726,38754.0
2024-10-10 10:00:00,617.25,621.49,617.08,619.71,20581.0,615.1142,619.3396,614.9448,617.5657,20581.0
2024-10-10 10:30:00,619.92,621.37,618.3,618.35,32636.0,617.775,619.22,616.1606,616.2104,32636.0
2024-10-10 11:00:00,618.66,620.03,618.1,618.93,49252.0,616.5193,617.8846,615.9613,616.7884,49252.0
2024-10-10 11:30:00,618.77,619.94,618.4,619.81,18304.0,616.629,617.7949,616.2602,617.6654,18304.0
2024-10-10 12:00:00,619.81,620.0,618.83,619.78,44287.0,617.6654,617.8547,616.6888,617.6355,44287.0
2024-10-10 12:30:00,619.45,620.74,619.0,620.42,24955.0,617.3066,618.5922,616.8582,618.2733,24955.0
2024-10-10 13:00:00,620.38,620.98,618.53,619.12,16826.0,618.2334,618.8313,616.3898,616.9778,16826.0
2024-10-10 13:30:00,619.15,619.33,616.44,617.95,17563.0,617.0077,617.187,614.307,615.8118,17563.0
2024-10-10 14:00:00,617.97,617.97,616.0,616.16,14298.0,615.8317,615.8317,613.8686,614.028,14298.0
2024-10-10 14:30:00,616.15,618.54,616.0,617.87,82328.0,614.018,616.3998,613.8686,615.7321,82328.0
2024-10-10 15:00:00,617.88,618.34,617.35,617.49,21012.0,615.742,616.2005,615.2139,615.3534,21012.0
2024-10-10 15:30:00,617.49,619.91,616.95,619.13,73032.0,615.3534,617.765,614.8153,616.9877,73032.0
2024-10-11 09:30:00,619.18,619.24,613.8,614.92,38301.0,617.0376,617.0973,611.6762,612.7923,38301.0
2024-10-11 10:00:00,614.87,619.15,613.73,619.15,57349.0,612.7425,617.0077,611.6064,617.0077,57349.0
2024-10-11 10:30:00,618.5,620.85,617.58,620.85,73822.0,616.3599,618.7018,615.4431,618.7018,73822.0
2024-10-11 11:00:00,620.84,622.35,618.84,619.52,20618.0,618.6918,620.1966,616.6987,617.3764,20618.0
2024-10-11 11:30:00,619.52,622.09,619.37,621.45,34441.0,617.3764,619.9375,617.2269,619.2997,34441.0
2024-10-11 12:00:00,621.46,621.81,619.28,620.02,46177.0,619.3097,619.6585,617.1372,617.8746,46177.0
2024-10-11 12:30:00,620.02,620.02,618.59,619.43,32136.0,617.8746,617.8746,616.4496,617.2867,32136.0
2024-10-11 13:00:00,619.75,620.03,618.61,619.4,20258.0,617.6056,617.8846,616.4695,617.2568,20258.0
2024-10-11 13:30:00,619.35,620.1,619.35,619.75,23302.0,617.207,617.9544,617.207,617.6056,23302.0
2024-10-11 14:00:00,619.74,619.8,618.74,619.01,28469.0,617.5956,617.6554,616.5991,616.8681,28469.0
2024-10-11 14:30:00,619.01,619.69,618.11,619.27,22155.0,616.8681,617.5458,615.9713,617.1272,22155.0
2024-10-11 15:00:00,619.48,620.14,618.52,618.66,33853.0,617.3365,617.9942,616.3798,616.5193,33853.0
2024-10-11 15:30:00,618.78,619.3,616.44,616.68,119574.0,616.6389,617.1571,614.307,614.5462,119574.0
2024-10-14 09:30:00,620.31,620.31,617.7,620.03,26268.0,618.1636,618.1636,615.5627,617.8846,26268.0
2024-10-14 10:00:00,620.0,620.21,617.64,618.54,16329.0,617.8547,618.064,615.5029,616.3998,16329.0
2024-10-14 10:30:00,618.48,618.56,614.58,614.58,15494.0,616.34,616.4197,612.4535,612.4535,15494.0
2024-10-14 11:00:00,614.58,615.57,612.8,614.61,25576.0,612.4535,613.44,610.6796,612.4834,25576.0
2024-10-14 11:30:00,614.34,617.09,614.33,616.84,29149.0,612.2143,614.9548,612.2043,614.7056,29149.0
2024-10-14 12:00:00,616.84,617.17,616.21,617.13,7857.0,614.7056,615.0345,614.0778,614.9946,7857.0
2024-10-14 12:30:00,617.13,617.46,616.58,616.67,10715.0,614.9946,615.3235,614.4465,614.5362,10715.0
2024-10-14 13:00:00,616.67,616.79,616.07,616.11,9820.0,614.5362,614.6558,613.9383,613.9782,9820.0
2024-10-14 13:30:00,616.39,616.64,615.68,616.64,7896.0,614.2572,614.5063,613.5497,614.5063,7896.0
2024-10-14 14:00:00,616.44,616.49,615.35,616.05,9529.0,614.307,614.3569,613.2208,613.9184,9529.0
2024-10-14 14:30:00,616.27,617.08,616.27,616.42,10334.0,614.1376,614.9448,614.1376,614.2871,10334.0
2024-10-14 15:00:00,616.39,617.58,616.33,617.26,16658.0,614.2572,615.4431,614.1974,615.1242,16658.0
2024-10-14 15:30:00,617.26,618.54,616.2,616.77,88794.0,615.1242,616.3998,614.0679,614.6359,88794.0
2024-10-15 09:30:00,619.82,623.04,615.76,622.04,67496.0,617.6753,620.8842,613.6294,619.8877,67496.0
2024-10-15 10:00:00,621.99,622.78,619.59,621.6,47800.0,619.8378,620.6251,617.4461,619.4492,47800.0
2024-10-15 10:30:00,621.58,621.58,618.27,618.69,21377.0,619.4292,619.4292,616.1307,616.5492,21377.0
2024-10-15 11:00:00,618.22,619.96,617.06,618.58,19293.0,616.0809,617.8149,614.9249,616.4396,19293.0
2024-10-15 11:30:00,618.09,618.86,617.33,618.35,12476.0,615.9513,616.7187,615.194,616.2104,12476.0
2024-10-15 12:00:00,618.25,621.02,617.97,620.84,18482.0,616.1108,618.8712,615.8317,618.6918,18482.0
2024-10-15 12:30:00,620.84,621.46,619.42,619.53,21844.0,618.6918,619.3097,617.2767,617.3863,21844.0
2024-10-15 13:00:00,619.32,619.76,618.19,618.45,14599.0,617.1771,617.6155,616.051,616.3101,14599.0
2024-10-15 13:30:00,618.45,619.27,617.79,618.22,20630.0,616.3101,617.1272,615.6524,616.0809,20630.0
2024-10-15 14:00:00,618.23,618.79,617.84,618.29,10464.0,616.0908,616.6489,615.7022,616.1506,10464.0
2024-10-15 14:30:00,618.31,619.03,617.71,617.73,18682.0,616.1706,616.8881,615.5726,615.5926,18682.0
2024-10-15 15:00:00,617.9,618.74,616.55,618.63,25198.0,615.762,616.5991,614.4167,616.4895,25198.0
2024-10-15 15:30:00,618.79,619.9,616.94,617.9,120803.0,616.6489,617.7551,614.8053,615.762,120803.0
2024-10-16 09:30:00,616.58,618.07,607.47,607.71,56263.0,614.4465,615.9314,605.3681,605.6072,56263.0
2024-10-16 10:00:00,607.87,611.91,607.46,611.49,20141.0,605.7667,609.7927,605.3581,609.3742,20141.0
2024-10-16 10:30:00,611.57,611.67,607.73,608.95,16147.0,609.4539,609.5535,605.6272,606.8429,16147.0
2024-10-16 11:00:00,608.95,610.4,608.94,610.09,25689.0,606.8429,608.2879,606.833,607.979,25689.0
2024-10-16 11:30:00,610.04,610.18,609.19,609.48,32971.0,607.9292,608.0687,607.0821,607.3711,32971.0
2024-10-16 12:00:00,609.58,611.39,608.69,609.81,24688.0,607.4708,609.2745,606.5838,607.7,24688.0
2024-10-16 12:30:00,610.02,613.79,610.02,613.79,30905.0,607.9092,611.6662,607.9092,611.6662,30905.0
2024-10-16 13:00:00,613.81,614.08,611.21,611.33,19856.0,611.6861,611.9552,609.0951,609.2147,19856.0
2024-10-16 13:30:00,611.07,612.08,611.07,611.45,9597.0,608.9556,609.9621,608.9556,609.3343,9597.0
2024-10-16 14:00:00,611.37,613.63,610.56,613.54,21810.0,609.2546,611.5068,608.4474,611.4171,21810.0
2024-10-16 14:30:00,613.85,614.09,613.11,613.71,11132.0,611.726,611.9652,610.9886,611.5865,11132.0
2024-10-16 15:00:00,613.51,613.63,610.39,610.43,33008.0,611.3872,611.5068,608.278,608.3178,33008.0
2024-10-16 15:30:00,610.43,611.08,608.83,609.43,101290.0,608.3178,608.9656,606.7234,607.3213,101290.0
2024-10-17 09:30:00,619.08,619.14,610.52,610.95,43231.0,616.9379,616.9977,608.4075,608.836,43231.0
2024-10-17 10:00:00,611.32,612.32,608.0,608.83,27473.0,609.2047,610.2013,605.8962,606.7234,27473.0
2024-10-17 10:30:00,609.63,610.8,608.89,609.25,21271.0,607.5206,608.6865,606.7832,607.1419,21271.0
2024-10-17 11:00:00,608.84,610.02,608.0,609.51,18824.0,606.7333,607.9092,605.8962,607.401,18824.0
2024-10-17 11:30:00,609.63,610.41,608.95,610.17,23807.0,607.5206,608.2979,606.8429,608.0587,23807.0
2024-10-17 12:00:00,610.35,610.89,609.81,610.53,35165.0,608.2381,608.7762,607.7,608.4175,35165.0
2024-10-17 12:30:00,610.26,611.91,609.6,609.89,74853.0,608.1484,609.7927,607.4907,607.7797,74853.0
2024-10-17 13:00:00,610.03,611.14,609.65,609.76,45524.0,607.9192,609.0254,607.5405,607.6501,45524.0
2024-10-17 13:30:00,609.98,611.05,609.53,610.98,8564.0,607.8694,608.9357,607.4209,608.8659,8564.0
2024-10-17 14:00:00,610.72,610.99,607.85,608.94,13883.0,608.6068,608.8759,605.7468,606.833,13883.0
2024-10-17 14:30:00,609.01,610.45,608.81,610.45,14406.0,606.9027,608.3378,606.7034,608.3378,14406.0
2024-10-17 15:00:00,610.52,611.31,609.86,609.86,26810.0,608.4075,609.1948,607.7498,607.7498,26810.0
2024-10-17 15:30:00,609.77,609.89,608.61,609.43,66426.0,607.6601,607.7797,606.5041,607.3213,66426.0
2024-10-18 09:30:00,601.41,612.61,600.11,610.63,129667.0,599.329,610.4903,598.0335,608.5171,129667.0
2024-10-18 10:00:00,610.53,614.46,609.71,613.81,30800.0,608.4175,612.3339,607.6003,611.6861,30800.0
2024-10-18 10:30:00,614.44,614.44,612.6,612.77,19079.0,612.314,612.314,610.4803,610.6497,19079.0
2024-10-18 11:00:00,612.66,614.0,612.18,613.56,15872.0,610.5401,611.8755,610.0618,611.437,15872.0
2024-10-18 11:30:00,614.21,614.6,612.33,612.67,14359.0,612.0847,612.4734,610.2113,610.5501,14359.0
2024-10-18 12:00:00,612.67,614.16,612.1,613.76,22014.0,610.5501,612.0349,609.982,611.6363,22014.0
2024-10-18 12:30:00,613.88,615.44,613.64,614.48,18497.0,611.7559,613.3105,611.5167,612.3538,18497.0
2024-10-18 13:00:00,614.48,614.91,613.74,614.29,23314.0,612.3538,612.7823,611.6164,612.1645,23314.0
2024-10-18 13:30:00,614.0,614.09,612.19,612.23,9324.0,611.8755,611.9652,610.0717,610.1116,9324.0
2024-10-18 14:00:00,611.7,613.43,610.44,612.31,20036.0,609.5834,611.3074,608.3278,610.1913,20036.0
2024-10-18 14:30:00,612.32,612.81,610.94,611.5,8484.0,610.2013,610.6896,608.8261,609.3841,8484.0
2024-10-18 15:00:00,611.33,611.95,610.83,611.8,13564.0,609.2147,609.8326,608.7164,609.6831,13564.0
2024-10-18 15:30:00,611.53,613.98,611.53,613.33,44487.0,609.414,611.8555,609.414,611.2078,44487.0
2024-10-21 09:30:00,608.23,614.46,608.23,611.86,32379.0,606.1254,612.3339,606.1254,609.7429,32379.0
2024-10-21 10:00:00,611.77,615.62,611.61,614.22,17623.0,609.6532,613.4899,609.4937,612.0947,17623.0
2024-10-21 10:30:00,614.01,614.06,610.23,610.75,26503.0,611.8854,611.9353,608.1185,608.6367,26503.0
2024-10-21 11:00:00,610.9,610.91,607.11,607.45,17047.0,608.7862,608.7962,605.0093,605.3481,17047.0
2024-10-21 11:30:00,607.4,610.0,607.14,609.67,16997.0,605.2983,607.8893,605.0392,607.5605,16997.0
2024-10-21 12:00:00,609.67,610.06,608.53,609.77,16304.0,607.5605,607.9491,606.4244,607.6601,16304.0
2024-10-21 12:30:00,609.76,611.5,609.5,611.5,15626.0,607.6501,609.3841,607.391,609.3841,15626.0
2024-10-21 13:00:00,611.52,612.52,611.3,611.76,14591.0,609.4041,610.4006,609.1848,609.6432,14591.0
2024-10-21 13:30:00,611.72,612.83,611.71,612.73,18990.0,609.6034,610.7095,609.5934,610.6099,18990.0
2024-10-21 14:00:00,612.77,612.85,610.95,610.96,14822.0,610.6497,610.7295,608.836,608.846,14822.0
2024-10-21 14:30:00,611.05,611.93,610.35,611.5,20124.0,608.9357,609.8126,608.2381,609.3841,20124.0
2024-10-21 15:00:00,611.53,613.28,611.06,612.76,24955.0,609.414,611.158,608.9456,610.6398,24955.0
2024-10-21 15:30:00,612.66,614.31,612.17,613.94,57102.0,610.5401,612.1844,610.0518,611.8157,57102.0
2024-10-22 09:30:00,608.92,613.29,607.24,610.14,30749.0,606.8131,611.1679,605.1389,608.0288,30749.0
2024-10-22 10:00:00,610.11,612.11,609.55,611.97,35846.0,607.9989,609.992,607.4409,609.8525,35846.0
2024-10-22 10:30:00,612.3,612.62,610.03,610.03,24038.0,610.1814,610.5002,607.9192,607.9192,24038.0
2024-10-22 11:00:00,610.32,610.32,608.4,609.03,30819.0,608.2082,608.2082,606.2949,606.9227,30819.0
2024-10-22 11:30:00,609.27,609.41,607.35,607.63,16882.0,607.1618,607.3014,605.2485,605.5275,16882.0
2024-10-22 12:00:00,607.67,607.67,605.28,605.62,18976.0,605.5674,605.5674,603.1856,603.5245,18976.0
2024-10-22 12:30:00,605.59,608.57,605.33,608.41,25968.0,603.4946,606.4643,603.2355,606.3048,25968.0
2024-10-22 13:00:00,608.73,608.95,608.26,608.56,28144.0,606.6237,606.8429,606.1553,606.4543,28144.0
2024-10-22 13:30:00,608.59,610.23,608.2,610.11,20296.0,606.4842,608.1185,606.0955,607.9989,20296.0
2024-10-22 14:00:00,610.1,610.99,609.73,610.7,13584.0,607.989,608.8759,607.6202,608.5869,13584.0
2024-10-22 14:30:00,610.86,611.0,609.87,609.87,12609.0,608.7463,608.8859,607.7598,607.7598,12609.0
2024-10-22 15:00:00,609.98,610.54,609.46,609.8,13004.0,607.8694,608.4274,607.3512,607.69,13004.0
2024-10-22 15:30:00,609.88,610.24,608.7,609.69,51570.0,607.7697,608.1285,606.5938,607.5804,51570.0
2024-10-23 09:30:00,608.02,609.99,605.11,609.57,31347.0,605.9162,607.8793,603.0162,607.4608,31347.0
2024-10-23 10:00:00,609.56,609.56,604.78,605.67,33927.0,607.4508,607.4508,602.6874,603.5743,33927.0
2024-10-23 10:30:00,606.03,607.84,605.13,605.4,17121.0,603.9331,605.7368,603.0362,603.3052,17121.0
2024-10-23 11:00:00,605.42,605.43,602.21,603.04,25618.0,603.3252,603.3351,600.1263,600.9534,25618.0
2024-10-23 11:30:00,602.71,605.8,602.13,605.79,27696.0,600.6245,603.7038,600.0465,603.6939,27696.0
2024-10-23 12:00:00,605.61,605.61,602.76,602.76,17992.0,603.5145,603.5145,600.6744,600.6744,17992.0
2024-10-23 12:30:00,602.62,602.81,601.63,602.16,23364.0,600.5349,600.7242,599.5483,600.0764,23364.0
2024-10-23 13:00:00,601.9,602.33,600.48,601.94,14260.0,599.8173,600.2459,598.4023,599.8572,14260.0
2024-10-23 13:30:00,601.82,602.15,601.19,601.4,12983.0,599.7376,600.0665,599.1098,599.3191,12983.0
2024-10-23 14:00:00,601.39,602.28,600.62,602.03,19282.0,599.3091,600.196,598.5418,599.9469,19282.0
2024-10-23 14:30:00,601.84,602.06,599.66,600.2,43036.0,599.7575,599.9768,597.5851,598.1232,43036.0
2024-10-23 15:00:00,600.37,601.12,599.65,600.48,33048.0,598.2926,599.04,597.5751,598.4023,33048.0
2024-10-23 15:30:00,600.5,602.44,599.99,602.03,127339.0,598.4222,600.3555,597.914,599.9469,127339.0
2024-10-24 09:30:00,602.91,608.03,602.0,606.66,58048.0,600.8238,605.9261,599.917,604.5609,58048.0
2024-10-24 10:00:00,606.33,608.79,606.18,606.18,27487.0,604.232,606.6835,604.0825,604.0825,27487.0
2024-10-24 10:30:00,606.48,607.63,603.97,604.17,39201.0,604.3815,605.5275,601.8802,602.0795,39201.0
2024-10-24 11:00:00,604.26,604.94,602.68,603.75,22258.0,602.1692,602.8468,600.5946,601.6609,22258.0
2024-10-24 11:30:00,603.67,605.0,603.05,605.0,18594.0,601.5812,602.9066,600.9634,602.9066,18594.0
2024-10-24 12:00:00,605.07,605.1,602.95,605.09,21667.0,602.9764,603.0063,600.8637,602.9963,21667.0
2024-10-24 12:30:00,605.07,605.36,603.66,604.36,17511.0,602.9764,603.2654,601.5713,602.2688,17511.0
2024-10-24 13:00:00,604.19,605.13,604.1,604.55,10169.0,602.0994,603.0362,602.0097,602.4582,10169.0
2024-10-24 13:30:00,604.54,604.72,602.94,603.23,20494.0,602.4482,602.6276,600.8537,601.1427,20494.0
2024-10-24 14:00:00,602.73,605.17,602.54,604.47,9659.0,600.6445,603.076,600.4551,602.3784,9659.0
2024-10-24 14:30:00,604.27,604.63,602.85,603.58,13975.0,602.1791,602.5379,600.7641,601.4915,13975.0
2024-10-24 15:00:00,603.58,604.64,602.78,604.45,19090.0,601.4915,602.5479,600.6943,602.3585,19090.0
2024-10-24 15:30:00,604.42,606.25,603.9,604.26,56901.0,602.3286,604.1523,601.8104,602.1692,56901.0
2024-10-25 09:30:00,609.08,615.56,608.05,615.34,41989.0,606.9725,613.4301,605.9461,613.2108,41989.0
2024-10-25 10:00:00,616.0,617.22,613.43,614.41,29574.0,613.8686,615.0843,611.3074,612.2841,29574.0
2024-10-25 10:30:00,613.95,615.11,612.38,612.47,27153.0,611.8256,612.9816,610.2611,610.3508,27153.0
2024-10-25 11:00:00,612.3,612.77,610.15,610.15,20002.0,610.1814,610.6497,608.0388,608.0388,20002.0
2024-10-25 11:30:00,610.48,611.6,609.66,610.89,10173.0,608.3677,609.4838,607.5505,608.7762,10173.0
2024-10-25 12:00:00,610.75,611.4,610.19,611.2,27316.0,608.6367,609.2845,608.0787,609.0852,27316.0
2024-10-25 12:30:00,611.26,612.0,610.4,611.7,17564.0,609.145,609.8824,608.2879,609.5834,17564.0
2024-10-25 13:00:00,611.76,612.24,610.16,610.27,8019.0,609.6432,610.1216,608.0488,608.1584,8019.0
2024-10-25 13:30:00,610.05,610.47,608.3,609.11,13456.0,607.9391,608.3577,606.1952,607.0024,13456.0
2024-10-25 14:00:00,609.0,609.52,607.88,609.42,21118.0,606.8928,607.411,605.7767,607.3113,21118.0
2024-10-25 14:30:00,609.11,609.49,608.72,609.11,23335.0,607.0024,607.3811,606.6137,607.0024,23335.0
2024-10-25 15:00:00,609.0,609.07,607.83,608.67,12550.0,606.8928,606.9625,605.7268,606.5639,12550.0
2024-10-25 15:30:00,608.67,609.56,608.33,609.39,63518.0,606.5639,607.4508,606.2251,607.2814,63518.0
2024-10-28 09:30:00,612.84,613.77,610.12,611.48,39348.0,610.7195,611.6463,608.0089,609.3642,39348.0
2024-10-28 10:00:00,611.48,612.43,610.13,612.08,25480.0,609.3642,610.3109,608.0189,609.9621,25480.0
2024-10-28 10:30:00,612.46,613.11,609.99,611.08,62169.0,610.3408,610.9886,607.8793,608.9656,62169.0
2024-10-28 11:00:00,610.88,611.14,608.57,609.01,14716.0,608.7663,609.0254,606.4643,606.9027,14716.0
2024-10-28 11:30:00,608.68,610.0,607.89,609.72,41154.0,606.5739,607.8893,605.7866,607.6103,41154.0
2024-10-28 12:00:00,609.72,611.11,609.15,610.08,26164.0,607.6103,608.9955,607.0423,607.969,26164.0
2024-10-28 12:30:00,610.29,610.75,609.52,610.0,11857.0,608.1783,608.6367,607.411,607.8893,11857.0
2024-10-28 13:00:00,610.0,610.54,609.26,609.26,13948.0,607.8893,608.4274,607.1519,607.1519,13948.0
2024-10-28 13:30:00,609.28,610.76,609.28,610.63,19066.0,607.1718,608.6467,607.1718,608.5171,19066.0
2024-10-28 14:00:00,610.41,611.58,610.19,611.35,16363.0,608.2979,609.4638,608.0787,609.2346,16363.0
2024-10-28 14:30:00,611.35,611.94,610.97,611.15,13739.0,609.2346,609.8226,608.856,609.0353,13739.0
2024-10-28 15:00:00,611.19,611.91,610.91,611.61,15103.0,609.0752,609.7927,608.7962,609.4937,15103.0
2024-10-28 15:30:00,611.61,612.44,609.94,612.01,132214.0,609.4937,610.3209,607.8295,609.8924,132214.0
2024-10-29 09:30:00,612.08,616.8,609.38,616.09,37886.0,609.9621,614.6658,607.2715,613.9582,37886.0
2024-10-29 10:00:00,616.85,621.0,615.82,618.81,26014.0,614.7156,618.8513,613.6892,616.6688,26014.0
2024-10-29 10:30:00,618.83,622.39,618.83,622.25,47428.0,616.6888,620.2364,616.6888,620.0969,47428.0
2024-10-29 11:00:00,622.12,622.54,619.34,621.3,33600.0,619.9674,620.3859,617.197,619.1502,33600.0
2024-10-29 11:30:00,621.21,622.31,620.68,622.15,13526.0,619.0605,620.1567,618.5324,619.9973,13526.0
2024-10-29 12:00:00,622.16,622.82,620.77,621.06,21775.0,620.0072,620.665,618.622,618.911,21775.0
2024-10-29 12:30:00,621.3,623.0,620.95,623.0,18660.0,619.1502,620.8443,618.8014,620.8443,18660.0
2024-10-29 13:00:00,623.06,623.73,622.69,622.7,9435.0,620.9041,621.5718,620.5354,620.5454,9435.0
2024-10-29 13:30:00,622.81,624.82,622.7,624.82,22748.0,620.655,622.658,620.5454,622.658,22748.0
2024-10-29 14:00:00,624.71,625.6,623.36,624.55,20693.0,622.5484,623.4353,621.2031,622.389,20693.0
2024-10-29 14:30:00,624.49,624.53,623.3,623.72,19934.0,622.3292,622.369,621.1433,621.5618,19934.0
2024-10-29 15:00:00,623.81,625.14,623.79,624.88,20090.0,621.6515,622.9769,621.6316,622.7178,20090.0
2024-10-29 15:30:00,624.63,625.0,623.48,623.51,52872.0,622.4687,622.8374,621.3227,621.3526,52872.0
2024-10-30 09:30:00,622.91,627.16,622.91,626.12,42247.0,620.7546,624.9899,620.7546,623.9535,42247.0
2024-10-30 10:00:00,626.41,629.47,626.16,627.67,30370.0,624.2425,627.2919,623.9934,625.4982,30370.0
2024-10-30 10:30:00,627.6,629.04,626.21,626.91,32850.0,625.4284,626.8634,624.0432,624.7408,32850.0
2024-10-30 11:00:00,626.91,626.92,624.47,625.52,18420.0,624.7408,624.7508,622.3092,623.3556,18420.0
2024-10-30 11:30:00,624.9,626.48,624.69,624.73,16770.0,622.7378,624.3123,622.5285,622.5683,16770.0
2024-10-30 12:00:00,624.41,625.87,624.02,625.87,13985.0,622.2495,623.7044,621.8608,623.7044,13985.0
2024-10-30 12:30:00,625.62,626.04,624.9,625.72,15198.0,623.4553,623.8738,622.7378,623.5549,15198.0
2024-10-30 13:00:00,625.35,626.1,624.95,625.47,14870.0,623.1862,623.9336,622.7876,623.3058,14870.0
2024-10-30 13:30:00,625.27,625.4,623.4,623.89,16705.0,623.1065,623.236,621.2429,621.7313,16705.0
2024-10-30 14:00:00,624.05,624.8,622.52,622.62,12067.0,621.8907,622.6381,620.366,620.4656,12067.0
2024-10-30 14:30:00,622.7,624.03,622.57,622.94,33301.0,620.5454,621.8708,620.4158,620.7845,33301.0
2024-10-30 15:00:00,622.74,623.64,621.86,622.73,24704.0,620.5852,621.4821,619.7083,620.5753,24704.0
2024-10-30 15:30:00,622.77,623.06,619.9,621.3,79459.0,620.6151,620.9041,617.7551,619.1502,79459.0
2024-10-31 09:30:00,620.17,621.74,614.9,617.18,36053.0,618.0241,619.5887,612.7724,615.0445,36053.0
2024-10-31 10:00:00,617.95,617.95,614.35,615.45,64124.0,615.8118,615.8118,612.2243,613.3205,64124.0
2024-10-31 10:30:00,615.38,617.95,614.26,615.0,50173.0,613.2507,615.8118,612.1346,612.872,50173.0
2024-10-31 11:00:00,615.0,615.21,610.15,611.02,53495.0,612.872,613.0813,608.0388,608.9058,53495.0
2024-10-31 11:30:00,610.75,611.06,609.51,610.2,25235.0,608.6367,608.9456,607.401,608.0886,25235.0
2024-10-31 12:00:00,610.19,612.51,609.88,611.76,15666.0,608.0787,610.3906,607.7697,609.6432,15666.0
2024-10-31 12:30:00,611.42,612.1,610.72,611.99,10595.0,609.3044,609.982,608.6068,609.8724,10595.0
2024-10-31 13:00:00,611.99,613.22,610.9,610.9,15103.0,609.8724,611.0982,608.7862,608.7862,15103.0
2024-10-31 13:30:00,610.9,612.51,610.77,612.02,17359.0,608.7862,610.3906,608.6567,609.9023,17359.0
2024-10-31 14:00:00,612.11,612.2,611.15,611.65,17196.0,609.992,610.0817,609.0353,609.5336,17196.0
2024-10-31 14:30:00,611.87,612.16,609.9,609.9,61127.0,609.7528,610.0418,607.7897,607.7897,61127.0
2024-10-31 15:00:00,609.94,610.78,608.67,610.07,36628.0,607.8295,608.6666,606.5639,607.9591,36628.0
2024-10-31 15:30:00,610.07,611.94,608.55,610.25,112683.0,607.9591,609.8226,606.4443,608.1384,112683.0
2024-11-01 09:30:00,605.0,614.76,603.0,614.41,70078.0,602.9066,612.6328,600.9135,612.2841,70078.0
2024-11-01 10:00:00,614.23,620.44,612.73,620.44,33482.0,612.1047,618.2932,610.6099,618.2932,33482.0
2024-11-01 10:30:00,620.44,623.34,619.27,623.34,37796.0,618.2932,621.1832,617.1272,621.1832,37796.0
2024-11-01 11:00:00,623.26,624.64,622.33,624.14,21206.0,621.1034,622.4787,620.1767,621.9804,21206.0
2024-11-01 11:30:00,623.63,625.75,623.63,624.0,21499.0,621.4722,623.5848,621.4722,621.8409,21499.0
2024-11-01 12:00:00,624.0,626.38,623.97,624.79,14303.0,621.8409,624.2126,621.811,622.6281,14303.0
2024-11-01 12:30:00,625.04,626.05,623.7,624.38,15036.0,622.8773,623.8838,621.5419,622.2196,15036.0
2024-11-01 13:00:00,624.41,624.95,623.89,624.52,13702.0,622.2495,622.7876,621.7313,622.3591,13702.0
2024-11-01 13:30:00,624.26,624.26,621.31,622.63,65995.0,622.1,622.1,619.1602,620.4756,65995.0
2024-11-01 14:00:00,622.54,623.2,620.95,621.74,28075.0,620.3859,621.0436,618.8014,619.5887,28075.0
2024-11-01 14:30:00,621.43,622.2,621.07,622.05,65471.0,619.2798,620.0471,618.921,619.8976,65471.0
2024-11-01 15:00:00,622.01,623.87,621.8,622.85,37235.0,619.8578,621.7113,619.6485,620.6949,37235.0
2024-11-01 15:30:00,622.55,623.38,620.83,621.64,172440.0,620.3959,621.223,618.6818,619.489,172440.0
2024-11-04 09:30:00,623.0,624.52,615.83,620.11,50584.0,620.8443,622.3591,613.6991,617.9643,50584.0
2024-11-04 10:00:00,620.38,620.88,617.41,619.46,34267.0,618.2334,618.7317,615.2737,617.3166,34267.0
2024-11-04 10:30:00,619.46,620.44,618.69,619.36,33792.0,617.3166,618.2932,616.5492,617.2169,33792.0
2024-11-04 11:00:00,619.66,622.0,619.66,620.14,15789.0,617.5159,619.8478,617.5159,617.9942,15789.0
2024-11-04 11:30:00,619.91,619.92,617.8,618.41,20089.0,617.765,617.775,615.6623,616.2702,20089.0
2024-11-04 12:00:00,618.43,620.06,617.06,619.71,17105.0,616.2901,617.9145,614.9249,617.5657,17105.0
2024-11-04 12:30:00,619.71,621.3,619.71,620.31,20449.0,617.5657,619.1502,617.5657,618.1636,20449.0
2024-11-04 13:00:00,620.31,621.94,619.5,621.04,22507.0,618.1636,619.788,617.3564,618.8911,22507.0
2024-11-04 13:30:00,620.98,623.17,620.66,621.99,24935.0,618.8313,621.0137,618.5124,619.8378,24935.0
2024-11-04 14:00:00,621.88,622.74,620.81,620.85,27125.0,619.7282,620.5852,618.6619,618.7018,27125.0
2024-11-04 14:30:00,620.79,621.92,620.79,620.86,42213.0,618.642,619.7681,618.642,618.7117,42213.0
2024-11-04 15:00:00,620.73,621.29,619.25,620.33,46166.0,618.5822,619.1402,617.1073,618.1836,46166.0
2024-11-04 15:30:00,620.33,620.33,618.66,618.86,130396.0,618.1836,618.1836,616.5193,616.7187,130396.0
2024-11-05 09:30:00,619.86,622.29,618.21,619.78,40815.0,617.7152,620.1368,616.0709,617.6355,40815.0
2024-11-05 10:00:00,620.82,621.02,612.45,612.92,75819.0,618.6719,618.8712,610.3308,610.7992,75819.0
2024-11-05 10:30:00,612.57,614.16,610.71,613.0,48906.0,610.4504,612.0349,608.5969,610.8789,48906.0
2024-11-05 11:00:00,613.28,615.78,612.15,614.02,38144.0,611.158,613.6493,610.0319,611.8954,38144.0
2024-11-05 11:30:00,614.38,615.5,612.34,614.43,27380.0,612.2542,613.3703,610.2212,612.304,27380.0
2024-11-05 12:00:00,614.07,616.6,613.84,615.68,30027.0,611.9452,614.4665,611.716,613.5497,30027.0
2024-11-05 12:30:00,615.68,617.63,615.51,616.84,34171.0,613.5497,615.4929,613.3802,614.7056,34171.0
2024-11-05 13:00:00,616.83,618.19,616.37,617.41,27039.0,614.6957,616.051,614.2373,615.2737,27039.0
2024-11-05 13:30:00,617.13,617.75,615.47,616.6,102794.0,614.9946,615.6125,613.3404,614.4665,102794.0
2024-11-05 14:00:00,616.59,617.79,616.46,617.43,65215.0,614.4565,615.6524,614.327,615.2936,65215.0
2024-11-05 14:30:00,617.56,618.07,615.62,617.21,74935.0,615.4232,615.9314,613.4899,615.0744,74935.0
2024-11-05 15:00:00,617.09,617.53,615.41,616.44,30168.0,614.9548,615.3933,613.2806,614.307,30168.0
2024-11-05 15:30:00,616.57,618.87,615.37,618.83,128704.0,614.4366,616.7286,613.2407,616.6888,128704.0
2024-11-06 09:30:00,642.41,663.71,642.41,655.0,285840.0,640.1872,661.4135,640.1872,652.7336,285840.0
2024-11-06 10:00:00,655.61,663.0,653.41,661.57,144827.0,653.3415,660.7059,651.1491,659.2809,144827.0
2024-11-06 10:30:00,660.65,668.0,659.58,663.22,186145.0,658.3641,665.6886,657.2978,660.9252,186145.0
2024-11-06 11:00:00,663.22,663.25,655.62,658.64,168236.0,660.9252,660.9551,653.3515,656.361,168236.0
2024-11-06 11:30:00,659.11,661.73,656.71,657.7,59113.0,656.8294,659.4403,654.4377,655.4243,59113.0
2024-11-06 12:00:00,657.12,658.93,653.69,654.04,58600.0,654.8463,656.65,651.4281,651.7769,58600.0
2024-11-06 12:30:00,654.12,658.02,653.4,655.06,64912.0,651.8567,655.7432,651.1391,652.7934,64912.0
2024-11-06 13:00:00,655.0,655.51,651.73,654.03,79764.0,652.7336,653.2418,649.4749,651.767,79764.0
2024-11-06 13:30:00,654.08,654.29,646.96,647.81,69055.0,651.8168,652.0261,644.7214,645.5685,69055.0
2024-11-06 14:00:00,647.96,649.27,644.48,645.16,70833.0,645.718,647.0234,642.25,642.9277,70833.0
2024-11-06 14:30:00,644.83,647.61,642.75,644.43,90252.0,642.5988,645.3692,640.526,642.2002,90252.0
2024-11-06 15:00:00,644.18,649.65,643.94,648.16,39634.0,641.951,647.4021,641.7119,645.9173,39634.0
2024-11-06 15:30:00,648.08,649.38,646.46,648.03,136670.0,645.8376,647.1331,644.2232,645.7877,136670.0
2024-11-07 09:30:00,651.74,664.36,651.74,660.07,100161.0,649.4849,662.0612,649.4849,657.7861,100161.0
2024-11-07 10:00:00,660.46,661.06,655.71,660.0,40826.0,658.1747,658.7726,653.4412,657.7163,40826.0
2024-11-07 10:30:00,660.0,663.34,658.41,662.33,32863.0,657.7163,661.0448,656.1318,660.0382,32863.0
2024-11-07 11:00:00,662.48,664.23,661.22,663.42,31120.0,660.1877,661.9317,658.9321,661.1245,31120.0
2024-11-07 11:30:00,663.09,664.04,660.86,663.22,36733.0,660.7956,661.7423,658.5733,660.9252,36733.0
2024-11-07 12:00:00,663.22,668.02,663.22,666.99,54117.0,660.9252,665.7086,660.9252,664.6821,54117.0
2024-11-07 12:30:00,666.84,668.15,666.4,666.63,46799.0,664.5326,665.8381,664.0942,664.3234,46799.0
2024-11-07 13:00:00,666.69,666.97,664.78,665.44,30188.0,664.3832,664.6622,662.4798,663.1375,30188.0
2024-11-07 13:30:00,665.43,667.77,665.1,667.29,27265.0,663.1275,665.4594,662.7987,664.9811,27265.0
2024-11-07 14:00:00,666.98,668.35,666.06,667.84,42337.0,664.6722,666.0374,663.7553,665.5292,42337.0
2024-11-07 14:30:00,667.85,671.19,666.94,670.18,69184.0,665.5391,668.8676,664.6323,667.8611,69184.0
2024-11-07 15:00:00,669.73,673.45,669.73,672.51,74836.0,667.4126,671.1198,667.4126,670.183,74836.0
2024-11-07 15:30:00,672.68,675.1,672.02,674.16,182289.0,670.3524,672.7641,669.6947,671.8273,182289.0
2024-11-08 09:30:00,678.0,680.34,672.23,680.34,62372.0,675.654,677.9859,669.904,677.9859,62372.0
2024-11-08 10:00:00,679.69,680.69,676.57,679.04,47144.0,677.3382,678.3347,674.229,676.6904,47144.0
2024-11-08 10:30:00,679.06,683.33,677.15,682.88,59746.0,676.7104,680.9656,674.807,680.5171,59746.0
2024-11-08 11:00:00,682.97,684.21,681.8,683.6,67736.0,680.6068,681.8425,679.4409,681.2346,67736.0
2024-11-08 11:30:00,683.47,686.62,683.27,684.41,66545.0,681.1051,684.2442,680.9058,682.0418,66545.0
2024-11-08 12:00:00,684.69,686.3,683.26,683.26,20318.0,682.3209,683.9253,680.8958,680.8958,20318.0
2024-11-08 12:30:00,683.26,685.45,683.06,684.58,23712.0,680.8958,683.0782,680.6965,682.2113,23712.0
2024-11-08 13:00:00,684.57,685.94,684.47,684.97,20563.0,682.2013,683.5666,682.1016,682.5999,20563.0
2024-11-08 13:30:00,684.91,686.53,684.47,684.95,18634.0,682.5401,684.1545,682.1016,682.58,18634.0
2024-11-08 14:00:00,684.94,686.77,684.27,686.16,34870.0,682.57,684.3937,681.9023,683.7858,34870.0
2024-11-08 14:30:00,686.16,688.88,685.86,687.3,33717.0,683.7858,686.4964,683.4868,684.9218,33717.0
2024-11-08 15:00:00,687.18,687.42,684.86,685.23,54686.0,684.8023,685.0414,682.4903,682.859,54686.0
2024-11-08 15:30:00,685.26,685.85,683.52,684.61,140798.0,682.8889,683.4769,681.1549,682.2412,140798.0
2024-11-11 09:30:00,683.79,687.37,682.3,686.21,55190.0,681.424,684.9916,679.9391,683.8356,55190.0
2024-11-11 10:00:00,686.83,689.75,683.94,688.5,67152.0,684.4535,687.3634,681.5735,686.1177,67152.0
2024-11-11 10:30:00,687.99,691.91,687.99,690.14,43631.0,685.6095,689.5159,685.6095,687.752,43631.0
2024-11-11 11:00:00,690.21,693.31,689.4,692.81,52937.0,687.8218,690.9111,687.0146,690.4128,52937.0
2024-11-11 11:30:00,693.34,694.33,692.25,693.95,53197.0,690.9409,691.9275,689.8547,691.5488,53197.0
2024-11-11 12:00:00,693.95,693.95,691.2,692.7,19700.0,691.5488,691.5488,688.8084,690.3032,19700.0
2024-11-11 12:30:00,692.74,694.19,692.51,694.04,11962.0,690.343,691.788,690.1138,691.6385,11962.0
2024-11-11 13:00:00,693.35,693.95,692.48,693.75,25495.0,690.9509,691.5488,690.0839,691.3495,25495.0
2024-11-11 13:30:00,693.67,697.56,693.25,696.76,41055.0,691.2698,695.1463,690.8513,694.3491,41055.0
2024-11-11 14:00:00,696.5,697.13,695.1,696.21,29969.0,694.09,694.7178,692.6949,693.801,29969.0
2024-11-11 14:30:00,696.33,697.49,695.9,697.05,42972.0,693.9206,695.0766,693.4921,694.6381,42972.0
2024-11-11 15:00:00,696.97,698.07,696.73,697.15,30440.0,694.5584,695.6546,694.3192,694.7378,30440.0
2024-11-11 15:30:00,697.15,698.96,696.82,697.6,114507.0,694.7378,696.5415,694.4089,695.1862,114507.0
2024-11-12 09:30:00,695.0,700.0,694.3,699.41,54934.0,692.5952,697.5779,691.8976,696.9899,54934.0
2024-11-12 10:00:00,699.35,701.6,698.81,701.3,53939.0,696.9302,699.1724,696.392,698.8734,53939.0
2024-11-12 10:30:00,701.3,703.84,700.73,702.92,60919.0,698.8734,701.4046,698.3054,700.4878,60919.0
2024-11-12 11:00:00,703.31,703.38,699.5,702.25,46343.0,700.8764,700.9462,697.0796,699.8201,46343.0
2024-11-12 11:30:00,702.26,703.5,701.6,702.63,29131.0,699.8301,701.0658,699.1724,700.1988,29131.0
2024-11-12 12:00:00,702.56,703.88,700.98,701.55,42903.0,700.129,701.4445,698.5545,699.1225,42903.0
2024-11-12 12:30:00,702.02,703.88,700.66,701.28,22402.0,699.5909,701.4445,698.2356,698.8535,22402.0
2024-11-12 13:00:00,700.89,701.85,699.59,701.64,15756.0,698.4648,699.4215,697.1693,699.2122,15756.0
2024-11-12 13:30:00,701.64,703.34,701.28,703.01,23705.0,699.2122,700.9063,698.8535,700.5775,23705.0
2024-11-12 14:00:00,703.01,703.85,702.08,702.59,27487.0,700.5775,701.4146,699.6507,700.1589,27487.0
2024-11-12 14:30:00,702.49,702.83,701.19,701.26,19793.0,700.0593,700.3981,698.7638,698.8335,19793.0
2024-11-12 15:00:00,701.17,702.36,700.07,700.43,22869.0,698.7439,699.9297,697.6477,698.0064,22869.0
2024-11-12 15:30:00,700.5,700.76,698.95,699.62,138938.0,698.0762,698.3353,696.5315,697.1992,138938.0
2024-11-13 09:30:00,697.25,707.99,695.02,707.95,58917.0,694.8374,705.5403,692.6151,705.5004,58917.0
2024-11-13 10:00:00,707.95,710.95,705.83,710.5,55510.0,705.5004,708.49,703.3877,708.0416,55510.0
2024-11-13 10:30:00,710.38,713.38,710.14,711.75,47139.0,707.922,710.9116,707.6828,709.2872,47139.0
2024-11-13 11:00:00,711.85,714.24,711.14,713.22,36201.0,709.3869,711.7686,708.6794,710.7522,36201.0
2024-11-13 11:30:00,713.32,714.78,711.2,712.36,28517.0,710.8518,712.3068,708.7391,709.8951,28517.0
2024-11-13 12:00:00,711.78,713.12,709.47,710.66,34324.0,709.3171,710.6525,707.0151,708.201,34324.0
2024-11-13 12:30:00,711.02,711.58,709.39,711.58,25848.0,708.5598,709.1178,706.9354,709.1178,25848.0
2024-11-13 13:00:00,711.58,712.41,710.39,711.21,18485.0,709.1178,709.945,707.932,708.7491,18485.0
2024-11-13 13:30:00,711.54,713.5,709.88,712.75,18174.0,709.078,711.0312,707.4237,710.2838,18174.0
2024-11-13 14:00:00,712.73,712.73,708.54,709.03,28836.0,710.2639,710.2639,706.0884,706.5767,28836.0
2024-11-13 14:30:00,708.33,710.17,708.33,709.98,32101.0,705.8791,707.7127,705.8791,707.5234,32101.0
2024-11-13 15:00:00,710.02,710.09,708.12,709.64,27043.0,707.5632,707.633,705.6698,707.1845,27043.0
2024-11-13 15:30:00,709.47,709.87,705.09,706.27,112508.0,707.0151,707.4138,702.6503,703.8262,112508.0
2024-11-14 09:30:00,701.58,706.0,696.18,697.23,90553.0,699.1524,703.5571,693.7711,694.8175,90553.0
2024-11-14 10:00:00,697.01,698.69,693.4,697.85,88105.0,694.5982,696.2724,691.0007,695.4353,88105.0
2024-11-14 10:30:00,697.85,700.19,695.21,699.03,50416.0,695.4353,697.7672,692.8045,696.6113,50416.0
2024-11-14 11:00:00,699.46,702.36,698.53,701.81,29177.0,697.0398,699.9297,696.113,699.3816,29177.0
2024-11-14 11:30:00,701.85,703.7,701.39,703.17,23804.0,699.4215,701.2651,698.9631,700.7369,23804.0
2024-11-14 12:00:00,703.1,703.87,701.63,702.36,29393.0,700.6672,701.4345,699.2023,699.9297,29393.0
2024-11-14 12:30:00,702.27,704.85,700.51,702.41,40478.0,699.84,702.4111,698.0861,699.9796,40478.0
2024-11-14 13:00:00,702.43,704.46,701.74,703.72,20968.0,699.9995,702.0225,699.3119,701.285,20968.0
2024-11-14 13:30:00,703.72,703.72,701.49,702.16,28851.0,701.285,701.285,699.0627,699.7304,28851.0
2024-11-14 14:00:00,702.18,704.76,701.99,704.5,22208.0,699.7504,702.3214,699.561,702.0623,22208.0
2024-11-14 14:30:00,704.75,705.07,704.19,704.8,27279.0,702.3115,702.6304,701.7534,702.3613,27279.0
2024-11-14 15:00:00,704.58,704.63,701.66,701.81,43029.0,702.1421,702.1919,699.2322,699.3816,43029.0
2024-11-14 15:30:00,701.76,701.81,698.74,701.03,72048.0,699.3318,699.3816,696.3223,698.6043,72048.0
2024-11-15 09:30:00,691.16,692.85,685.0,686.44,148006.0,688.7685,690.4526,682.6298,684.0648,148006.0
2024-11-15 10:00:00,686.51,686.74,683.07,683.62,56116.0,684.1346,684.3638,680.7065,681.2546,56116.0
2024-11-15 10:30:00,683.53,684.56,680.21,682.59,52289.0,681.1649,682.1913,677.8564,680.2281,52289.0
2024-11-15 11:00:00,683.33,686.63,682.22,686.42,28027.0,680.9656,684.2542,679.8594,684.0449,28027.0
2024-11-15 11:30:00,686.3,686.45,683.6,684.18,15589.0,683.9253,684.0748,681.2346,681.8126,15589.0
2024-11-15 12:00:00,683.97,685.94,683.97,684.65,28716.0,681.6034,683.5666,681.6034,682.281,28716.0
2024-11-15 12:30:00,684.33,685.63,683.3,684.69,17986.0,681.9621,683.2576,680.9357,682.3209,17986.0
2024-11-15 13:00:00,684.74,685.87,684.32,685.03,17390.0,682.3707,683.4968,681.9522,682.6597,17390.0
2024-11-15 13:30:00,684.74,685.29,683.38,683.84,23596.0,682.3707,682.9188,681.0154,681.4738,23596.0
2024-11-15 14:00:00,683.97,684.69,683.39,683.71,19860.0,681.6034,682.3209,681.0254,681.3443,19860.0
2024-11-15 14:30:00,683.71,685.93,683.43,685.28,40607.0,681.3443,683.5566,681.0652,682.9088,40607.0
2024-11-15 15:00:00,685.41,686.49,684.73,685.35,41594.0,683.0384,684.1146,682.3607,682.9786,41594.0
2024-11-15 15:30:00,685.5,690.31,685.41,687.78,185607.0,683.1281,687.9214,683.0384,685.4002,185607.0
2024-11-18 09:30:00,685.64,686.12,679.48,679.74,66291.0,683.2676,683.7459,677.1289,677.388,66291.0
2024-11-18 10:00:00,680.25,686.0,679.79,685.18,73679.0,677.8962,683.6263,677.4378,682.8092,73679.0
2024-11-18 10:30:00,685.24,687.71,684.58,686.79,67497.0,682.869,685.3304,682.2113,684.4136,67497.0
2024-11-18 11:00:00,687.11,688.12,685.28,685.28,33344.0,684.7325,685.739,682.9088,682.9088,33344.0
2024-11-18 11:30:00,685.42,686.13,683.41,683.76,20628.0,683.0484,683.7559,681.0453,681.3941,20628.0
2024-11-18 12:00:00,683.54,683.68,681.6,681.89,43756.0,681.1749,681.3144,679.2416,679.5306,43756.0
2024-11-18 12:30:00,681.59,682.67,680.92,682.67,36767.0,679.2316,680.3079,678.5639,680.3079,36767.0
2024-11-18 13:00:00,682.69,682.69,680.63,680.63,44924.0,680.3278,680.3278,678.2749,678.2749,44924.0
2024-11-18 13:30:00,680.93,680.94,678.96,680.39,35744.0,678.5739,678.5839,676.6107,678.0358,35744.0
2024-11-18 14:00:00,680.23,680.64,676.22,676.32,25962.0,677.8763,678.2849,673.8802,673.9798,25962.0
2024-11-18 14:30:00,676.32,677.65,675.79,676.72,48342.0,673.9798,675.3052,673.4517,674.3785,48342.0
2024-11-18 15:00:00,676.7,678.3,676.22,677.71,31142.0,674.3585,675.953,673.8802,675.365,31142.0
2024-11-18 15:30:00,677.51,679.6,677.32,678.54,105226.0,675.1657,677.2485,674.9764,676.1922,105226.0
2024-11-19 09:30:00,636.1,646.87,632.4,643.96,355650.0,633.899,644.6317,630.2118,641.7318,355650.0
2024-11-19 10:00:00,643.58,644.23,636.47,640.32,154905.0,641.3531,642.0009,634.2677,638.1044,154905.0
2024-11-19 10:30:00,640.01,643.4,639.64,641.07,62817.0,637.7955,641.1737,637.4268,638.8518,62817.0
2024-11-19 11:00:00,640.95,642.69,637.01,641.42,80936.0,638.7322,640.4662,634.8059,639.2006,80936.0
2024-11-19 11:30:00,641.64,643.57,641.25,642.53,59882.0,639.4198,641.3432,639.0312,640.3068,59882.0
2024-11-19 12:00:00,642.54,643.66,641.4,643.0,59612.0,640.3167,641.4328,639.1807,640.7751,59612.0
2024-11-19 12:30:00,643.05,644.32,641.34,641.99,37928.0,640.825,642.0906,639.1209,639.7686,37928.0
2024-11-19 13:00:00,641.99,642.86,641.0,642.51,41702.0,639.7686,640.6356,638.7821,640.2868,41702.0
2024-11-19 13:30:00,642.0,642.46,640.58,641.54,40830.0,639.7786,640.237,638.3635,639.3202,40830.0
2024-11-19 14:00:00,641.54,643.45,641.0,642.49,38513.0,639.3202,641.2236,638.7821,640.2669,38513.0
2024-11-19 14:30:00,642.49,642.64,639.89,642.02,53607.0,640.2669,640.4164,637.6759,639.7985,53607.0
2024-11-19 15:00:00,641.68,644.76,640.79,644.65,63777.0,639.4597,642.529,638.5728,642.4194,63777.0
2024-11-19 15:30:00,644.32,646.11,643.69,644.01,127541.0,642.0906,643.8744,641.4627,641.7816,127541.0
2024-11-20 09:30:00,641.57,646.12,638.5,641.44,155241.0,639.3501,643.8843,636.2907,639.2205,155241.0
2024-11-20 10:00:00,641.25,643.54,637.6,639.87,70715.0,639.0312,641.3133,635.3938,637.656,70715.0
2024-11-20 10:30:00,639.56,643.83,639.31,642.85,41495.0,637.347,641.6023,637.0979,640.6256,41495.0
2024-11-20 11:00:00,642.83,643.53,641.54,642.8,38157.0,640.6057,641.3033,639.3202,640.5758,38157.0
2024-11-20 11:30:00,643.0,645.63,642.4,644.88,56007.0,640.7751,643.396,640.1772,642.6486,56007.0
2024-11-20 12:00:00,644.9,645.32,642.46,644.35,47833.0,642.6686,643.0871,640.237,642.1205,47833.0
2024-11-20 12:30:00,644.23,644.67,642.5,642.87,33374.0,642.0009,642.4394,640.2769,640.6456,33374.0
2024-11-20 13:00:00,642.73,644.31,641.54,644.31,32137.0,640.5061,642.0806,639.3202,642.0806,32137.0
2024-11-20 13:30:00,644.3,644.48,642.64,643.88,22379.0,642.0706,642.25,640.4164,641.6521,22379.0
2024-11-20 14:00:00,643.88,645.07,643.4,644.96,36084.0,641.6521,642.838,641.1737,642.7283,36084.0
2024-11-20 14:30:00,644.95,647.17,644.58,646.78,47172.0,642.7184,644.9307,642.3497,644.5421,47172.0
2024-11-20 15:00:00,646.77,648.25,645.43,647.72,59911.0,644.5321,646.007,643.1967,645.4788,59911.0
2024-11-20 15:30:00,647.82,652.28,647.82,650.81,138215.0,645.5785,650.023,645.5785,648.5581,138215.0
2024-11-21 09:30:00,659.78,674.69,656.75,669.63,167884.0,657.4971,672.3555,654.4776,667.313,167884.0
2024-11-21 10:00:00,669.09,672.39,666.24,667.32,87181.0,666.7749,670.0634,663.9347,665.011,87181.0
2024-11-21 10:30:00,667.13,674.11,666.53,673.79,57839.0,664.8216,671.7775,664.2237,671.4586,57839.0
2024-11-21 11:00:00,673.79,676.62,672.27,675.61,46428.0,671.4586,674.2788,669.9439,673.2723,46428.0
2024-11-21 11:30:00,675.43,676.34,672.43,674.89,28759.0,673.0929,673.9998,670.1033,672.5548,28759.0
2024-11-21 12:00:00,674.54,676.08,673.27,675.38,24499.0,672.206,673.7407,670.9404,673.0431,24499.0
2024-11-21 12:30:00,675.5,678.55,675.5,677.23,30179.0,673.1627,676.2021,673.1627,674.8867,30179.0
2024-11-21 13:00:00,677.61,678.56,676.5,678.25,26479.0,675.2654,676.2121,674.1592,675.9032,26479.0
2024-11-21 13:30:00,678.36,679.62,676.95,678.32,39072.0,676.0128,677.2684,674.6077,675.9729,39072.0
2024-11-21 14:00:00,678.19,678.95,676.33,678.56,40220.0,675.8434,676.6007,673.9898,676.2121,40220.0
2024-11-21 14:30:00,678.36,680.0,677.93,680.0,37467.0,676.0128,677.6471,675.5843,677.6471,37467.0
2024-11-21 15:00:00,679.69,680.52,679.16,680.19,50427.0,677.3382,678.1653,676.81,677.8364,50427.0
2024-11-21 15:30:00,680.16,681.59,678.62,678.79,163978.0,677.8066,679.2316,676.2719,676.4413,163978.0
2024-11-22 09:30:00,668.18,675.0,645.98,653.57,469268.0,665.868,672.6644,643.7448,651.3086,469268.0
2024-11-22 10:00:00,654.22,654.8,646.95,649.4,152133.0,651.9563,652.5343,644.7115,647.153,152133.0
2024-11-22 10:30:00,648.54,651.31,645.0,647.82,70181.0,646.296,649.0564,642.7682,645.5785,70181.0
2024-11-22 11:00:00,648.0,649.07,645.96,646.43,70916.0,645.7578,646.8241,643.7249,644.1933,70916.0
2024-11-22 11:30:00,646.85,651.36,646.81,650.34,90202.0,644.6118,649.1062,644.5719,648.0897,90202.0
2024-11-22 12:00:00,649.83,650.52,647.87,648.52,43401.0,647.5815,648.2691,645.6283,646.276,43401.0
2024-11-22 12:30:00,648.17,651.55,647.03,651.42,34022.0,645.9272,649.2955,644.7912,649.166,34022.0
2024-11-22 13:00:00,651.42,651.5,646.52,646.97,71047.0,649.166,649.2457,644.283,644.7314,71047.0
2024-11-22 13:30:00,646.95,647.39,641.02,642.02,61242.0,644.7115,645.1499,638.802,639.7985,61242.0
2024-11-22 14:00:00,641.7,643.64,639.97,642.6,66823.0,639.4796,641.4129,637.7556,640.3765,66823.0
2024-11-22 14:30:00,642.12,642.24,640.05,641.38,41831.0,639.8982,640.0178,637.8353,639.1607,41831.0
2024-11-22 15:00:00,641.41,642.05,639.6,640.04,68734.0,639.1906,639.8284,637.3869,637.8254,68734.0
2024-11-22 15:30:00,639.93,642.89,639.15,639.86,240041.0,637.7158,640.6655,636.9385,637.646,240041.0
2024-11-25 09:30:00,641.61,650.58,637.17,649.91,167200.0,639.3899,648.3289,634.9653,647.6612,167200.0
2024-11-25 10:00:00,649.25,651.11,648.08,648.87,88180.0,647.0035,648.8571,645.8376,646.6248,88180.0
2024-11-25 10:30:00,649.02,650.28,645.73,646.19,47068.0,646.7743,648.0299,643.4957,643.9541,47068.0
2024-11-25 11:00:00,646.31,649.11,645.84,647.66,40729.0,644.0737,646.864,643.6053,645.419,40729.0
2024-11-25 11:30:00,647.66,649.11,644.83,648.68,57666.0,645.419,646.864,642.5988,646.4355,57666.0
2024-11-25 12:00:00,648.57,648.57,644.1,644.11,49688.0,646.3259,646.3259,641.8713,641.8813,49688.0
2024-11-25 12:30:00,644.26,645.06,643.02,644.55,39989.0,642.0308,642.828,640.7951,642.3198,39989.0
2024-11-25 13:00:00,644.68,645.27,643.44,643.44,39481.0,642.4493,643.0373,641.2136,641.2136,39481.0
2024-11-25 13:30:00,643.73,643.77,641.37,641.37,29271.0,641.5026,641.5425,639.1508,639.1508,29271.0
2024-11-25 14:00:00,641.37,641.8,637.21,638.49,68627.0,639.1508,639.5793,635.0052,636.2807,68627.0
2024-11-25 14:30:00,638.3,638.91,637.33,637.72,57144.0,636.0914,636.6993,635.1247,635.5134,57144.0
2024-11-25 15:00:00,637.7,638.0,636.19,636.67,62055.0,635.4935,635.7924,633.9887,634.467,62055.0
2024-11-25 15:30:00,636.71,637.03,632.88,634.55,161205.0,634.5069,634.8258,630.6901,632.3544,161205.0
2024-11-26 09:30:00,633.0,635.5,630.33,632.67,91358.0,630.8097,633.3011,628.149,630.4809,91358.0
2024-11-26 10:00:00,633.12,637.11,632.0,637.1,75800.0,630.9293,634.9055,629.8132,634.8955,75800.0
2024-11-26 10:30:00,636.66,641.25,636.36,639.14,107364.0,634.4571,639.0312,634.1581,636.9285,107364.0
2024-11-26 11:00:00,639.41,640.98,638.55,638.98,35272.0,637.1976,638.7621,636.3405,636.769,35272.0
2024-11-26 11:30:00,638.97,640.27,638.07,639.45,44330.0,636.7591,638.0546,635.8622,637.2374,44330.0
2024-11-26 12:00:00,639.16,641.5,638.09,640.22,99816.0,636.9484,639.2803,635.8821,638.0047,99816.0
2024-11-26 12:30:00,640.54,640.98,639.3,640.86,25639.0,638.3236,638.7621,637.0879,638.6425,25639.0
2024-11-26 13:00:00,640.56,640.82,639.18,639.37,26463.0,638.3436,638.6027,636.9683,637.1577,26463.0
2024-11-26 13:30:00,639.42,639.68,638.67,638.94,17520.0,637.2075,637.4666,636.4601,636.7292,17520.0
2024-11-26 14:00:00,638.85,639.44,636.57,636.8,23853.0,636.6395,637.2274,634.3674,634.5966,23853.0
2024-11-26 14:30:00,636.79,638.37,636.57,637.66,35086.0,634.5866,636.1612,634.3674,635.4536,35086.0
2024-11-26 15:00:00,637.62,638.15,636.22,637.08,59431.0,635.4137,635.9419,634.0186,634.8756,59431.0
2024-11-26 15:30:00,636.95,639.27,636.52,638.87,134180.0,634.7461,637.058,634.3176,636.6594,134180.0
2024-11-27 09:30:00,633.92,638.8,631.2,634.55,80005.0,631.7265,636.5897,629.016,632.3544,80005.0
2024-11-27 10:00:00,633.87,639.51,633.42,637.89,45782.0,631.6767,637.2972,631.2283,635.6828,45782.0
2024-11-27 10:30:00,637.89,640.44,637.12,637.82,66469.0,635.6828,638.224,634.9155,635.6131,66469.0
2024-11-27 11:00:00,637.82,637.82,634.3,635.23,31309.0,635.6131,635.6131,632.1052,633.032,31309.0
2024-11-27 11:30:00,635.34,635.77,634.52,634.67,24530.0,633.1416,633.5701,632.3245,632.474,24530.0
2024-11-27 12:00:00,635.14,638.09,634.94,637.78,37190.0,632.9423,635.8821,632.743,635.5732,37190.0
2024-11-27 12:30:00,637.78,637.78,635.61,637.44,22795.0,635.5732,635.5732,633.4107,635.2344,22795.0
2024-11-27 13:00:00,637.31,638.82,636.11,638.75,39264.0,635.1048,636.6096,633.909,636.5398,39264.0
2024-11-27 13:30:00,638.57,641.09,638.43,640.92,30891.0,636.3605,638.8717,636.2209,638.7023,30891.0
2024-11-27 14:00:00,640.63,640.82,635.6,635.66,43617.0,638.4133,638.6027,633.4007,633.4605,43617.0
2024-11-27 14:30:00,635.66,636.98,635.2,635.93,23938.0,633.4605,634.776,633.0021,633.7296,23938.0
2024-11-27 15:00:00,635.93,636.56,634.86,634.98,37123.0,633.7296,634.3574,632.6633,632.7829,37123.0
2024-11-27 15:30:00,634.96,636.68,634.66,635.96,115901.0,632.7629,634.477,632.464,633.7595,115901.0
2024-11-29 09:30:00,640.88,645.36,636.33,642.09,79043.0,638.6625,643.127,634.1282,639.8683,79043.0
2024-11-29 10:00:00,642.09,644.09,640.73,643.55,39344.0,639.8683,641.8614,638.513,641.3232,39344.0
2024-11-29 10:30:00,643.74,644.9,641.45,641.86,38555.0,641.5126,642.6686,639.2305,639.6391,38555.0
2024-11-29 11:00:00,642.12,643.18,641.44,642.48,18023.0,639.8982,640.9545,639.2205,640.2569,18023.0
2024-11-29 11:30:00,642.48,643.43,641.39,641.92,24561.0,640.2569,641.2036,639.1707,639.6989,24561.0
2024-11-29 12:00:00,641.91,642.95,641.49,642.01,15063.0,639.6889,640.7253,639.2704,639.7886,15063.0
2024-11-29 12:30:00,642.2,643.99,641.21,641.52,50390.0,639.9779,641.7617,638.9913,639.3003,50390.0
2024-12-02 09:30:00,637.05,640.39,634.01,638.72,80627.0,634.8457,638.1742,631.8162,636.5099,80627.0
2024-12-02 10:00:00,638.64,639.14,634.64,636.75,42954.0,636.4302,636.9285,632.4441,634.5468,42954.0
2024-12-02 10:30:00,636.56,637.1,634.5,634.93,16289.0,634.3574,634.8955,632.3045,632.7331,16289.0
2024-12-02 11:00:00,634.99,636.03,634.33,635.42,14987.0,632.7928,633.8292,632.1351,633.2214,14987.0
2024-12-02 11:30:00,635.27,637.23,635.27,636.41,14396.0,633.0719,635.0251,633.0719,634.2079,14396.0
2024-12-02 12:00:00,636.62,637.87,634.82,634.82,32570.0,634.4172,635.6629,632.6234,632.6234,32570.0
2024-12-02 12:30:00,635.11,635.29,633.45,634.44,26455.0,632.9124,633.0918,631.2582,632.2447,26455.0
2024-12-02 13:00:00,634.44,636.56,633.8,636.3,48985.0,632.2447,634.3574,631.607,634.0983,48985.0
2024-12-02 13:30:00,635.96,636.63,635.68,636.16,30377.0,633.7595,634.4272,633.4805,633.9588,30377.0
2024-12-02 14:00:00,636.24,636.33,634.14,634.61,28689.0,634.0385,634.1282,631.9458,632.4142,28689.0
2024-12-02 14:30:00,634.48,635.0,632.24,632.98,38744.0,632.2846,632.8028,630.0524,630.7898,38744.0
2024-12-02 15:00:00,632.81,633.55,631.67,633.23,28054.0,630.6204,631.3578,629.4843,631.0389,28054.0
2024-12-02 15:30:00,633.16,635.12,632.86,634.01,146332.0,630.9692,632.9224,630.6702,631.8162,146332.0
2024-12-03 09:30:00,629.6,633.47,626.4,631.81,48505.0,627.4215,631.2781,624.2326,629.6238,48505.0
2024-12-03 10:00:00,631.56,634.31,631.56,632.23,27506.0,629.3747,632.1152,629.3747,630.0424,27506.0
2024-12-03 10:30:00,632.24,635.44,631.99,635.26,24420.0,630.0524,633.2413,629.8032,633.0619,24420.0
2024-12-03 11:00:00,634.88,636.23,633.41,634.85,42186.0,632.6832,634.0286,631.2183,632.6533,42186.0
2024-12-03 11:30:00,634.54,635.23,632.32,632.32,35067.0,632.3444,633.032,630.1321,630.1321,35067.0
2024-12-03 12:00:00,632.37,632.71,631.79,632.48,12456.0,630.1819,630.5207,629.6039,630.2915,12456.0
2024-12-03 12:30:00,632.53,635.85,632.49,635.85,20278.0,630.3414,633.6499,630.3015,633.6499,20278.0
2024-12-03 13:00:00,635.88,636.35,635.18,635.31,18639.0,633.6798,634.1481,632.9822,633.1117,18639.0
2024-12-03 13:30:00,635.32,635.77,634.3,634.49,25262.0,633.1217,633.5701,632.1052,632.2946,25262.0
2024-12-03 14:00:00,634.56,634.56,633.69,633.86,29722.0,632.3643,632.3643,631.4973,631.6668,29722.0
2024-12-03 14:30:00,633.83,634.89,633.37,634.77,29777.0,631.6369,632.6932,631.1785,632.5736,29777.0
2024-12-03 15:00:00,634.74,635.25,634.04,634.37,30141.0,632.5437,633.0519,631.8461,632.175,30141.0
2024-12-03 15:30:00,634.37,636.68,634.37,635.87,65194.0,632.175,634.477,632.175,633.6698,65194.0
2024-12-04 09:30:00,639.0,645.59,636.94,643.76,64974.0,636.789,643.3562,634.7361,641.5325,64974.0
2024-12-04 10:00:00,644.29,645.78,641.37,645.78,28822.0,642.0607,643.5455,639.1508,643.5455,28822.0
2024-12-04 10:30:00,645.3,653.44,644.46,653.4,52057.0,643.0672,651.179,642.2301,651.1391,52057.0
2024-12-04 11:00:00,653.05,657.0,652.53,655.97,81554.0,650.7904,654.7267,650.2722,653.7003,81554.0
2024-12-04 11:30:00,655.9,658.04,654.46,657.2,24651.0,653.6305,655.7631,652.1955,654.926,24651.0
2024-12-04 12:00:00,656.63,660.39,656.3,658.82,28950.0,654.358,658.105,654.0291,656.5404,28950.0
2024-12-04 12:30:00,658.35,659.5,657.27,658.13,36620.0,656.072,657.218,654.9958,655.8528,36620.0
2024-12-04 13:00:00,657.84,658.09,655.05,655.26,22432.0,655.5638,655.8129,652.7834,652.9927,22432.0
2024-12-04 13:30:00,655.26,655.69,651.69,653.19,45922.0,652.9927,653.4212,649.4351,650.9299,45922.0
2024-12-04 14:00:00,653.19,653.31,652.35,652.61,19857.0,650.9299,651.0495,650.0928,650.3519,19857.0
2024-12-04 14:30:00,652.61,652.72,651.45,652.62,20695.0,650.3519,650.4615,649.1959,650.3618,20695.0
2024-12-04 15:00:00,652.66,654.21,652.23,653.63,44342.0,650.4017,651.9463,649.9732,651.3683,44342.0
2024-12-04 15:30:00,653.63,655.46,653.35,654.57,150241.0,651.3683,653.192,651.0893,652.3051,150241.0
2024-12-05 09:30:00,651.96,653.06,641.45,644.33,78329.0,649.7041,650.8003,639.2305,642.1005,78329.0
2024-12-05 10:00:00,643.56,647.82,642.04,647.56,35240.0,641.3332,645.5785,639.8185,645.3194,35240.0
2024-12-05 10:30:00,647.61,648.0,645.31,646.2,25343.0,645.3692,645.7578,643.0771,643.9641,25343.0
2024-12-05 11:00:00,646.61,646.61,644.44,645.68,13195.0,644.3726,644.3726,642.2101,643.4459,13195.0
2024-12-05 11:30:00,645.51,647.71,644.66,646.73,18349.0,643.2764,645.4688,642.4294,644.4922,18349.0
2024-12-05 12:00:00,646.75,649.21,645.81,649.07,30094.0,644.5122,646.9636,643.5754,646.8241,30094.0
2024-12-05 12:30:00,649.23,650.41,648.27,649.92,18431.0,646.9836,648.1595,646.0269,647.6712,18431.0
2024-12-05 13:00:00,650.61,650.61,648.92,649.06,8821.0,648.3588,648.3588,646.6746,646.8142,8821.0
2024-12-05 13:30:00,649.08,651.08,649.08,650.49,10628.0,646.8341,648.8272,646.8341,648.2392,10628.0
2024-12-05 14:00:00,650.27,650.9,649.27,649.44,17807.0,648.02,648.6478,647.0234,647.1928,17807.0
2024-12-05 14:30:00,649.27,649.76,648.12,649.0,15323.0,647.0234,647.5117,645.8774,646.7544,15323.0
2024-12-05 15:00:00,648.4,649.34,647.44,647.44,118622.0,646.1564,647.0932,645.1998,645.1998,118622.0
2024-12-05 15:30:00,647.53,649.69,647.35,648.53,63858.0,645.2895,647.442,645.1101,646.286,63858.0
2024-12-06 09:30:00,649.17,654.11,648.18,651.11,60007.0,646.9238,651.8467,645.9372,648.8571,60007.0
2024-12-06 10:00:00,651.06,652.91,649.74,652.81,31282.0,648.8072,650.6508,647.4918,650.5512,31282.0
2024-12-06 10:30:00,652.4,652.7,650.25,652.19,24584.0,650.1426,650.4416,648.0,649.9333,24584.0
2024-12-06 11:00:00,652.19,653.66,651.34,652.72,23991.0,649.9333,651.3982,649.0863,650.4615,23991.0
2024-12-06 11:30:00,652.89,653.02,650.53,651.0,25565.0,650.6309,650.7605,648.2791,648.7474,25565.0
2024-12-06 12:00:00,651.32,652.03,650.34,651.62,14519.0,649.0663,649.7739,648.0897,649.3653,14519.0
2024-12-06 12:30:00,651.63,651.81,649.18,649.18,26972.0,649.3753,649.5546,646.9337,646.9337,26972.0
2024-12-06 13:00:00,649.19,651.03,649.04,649.87,10886.0,646.9437,648.7773,646.7942,647.6214,10886.0
2024-12-06 13:30:00,649.52,650.42,648.54,649.88,12755.0,647.2726,648.1695,646.296,647.6313,12755.0
2024-12-06 14:00:00,650.14,650.14,647.23,647.28,17621.0,647.8904,647.8904,644.9905,645.0403,17621.0
2024-12-06 14:30:00,647.29,648.78,647.29,648.39,13492.0,645.0503,646.5351,645.0503,646.1465,13492.0
2024-12-06 15:00:00,648.37,648.73,647.65,647.94,15248.0,646.1265,646.4853,645.409,645.698,15248.0
2024-12-06 15:30:00,648.02,648.37,645.82,646.46,91542.0,645.7778,646.1265,643.5854,644.2232,91542.0
2024-12-09 09:30:00,643.61,650.78,643.61,647.66,72190.0,641.383,648.5282,641.383,645.419,72190.0
2024-12-09 10:00:00,648.26,648.96,643.94,645.2,29222.0,646.0169,646.7145,641.7119,642.9675,29222.0
2024-12-09 10:30:00,645.19,647.21,644.53,645.39,24102.0,642.9576,644.9706,642.2998,643.1569,24102.0
2024-12-09 11:00:00,645.97,646.12,644.42,644.97,28037.0,643.7349,643.8843,642.1902,642.7383,28037.0
2024-12-09 11:30:00,645.19,645.25,641.16,642.83,26953.0,642.9576,643.0173,638.9415,640.6057,26953.0
2024-12-09 12:00:00,642.35,642.35,640.19,641.28,14855.0,640.1274,640.1274,637.9749,639.0611,14855.0
2024-12-09 12:30:00,641.48,645.29,640.17,644.73,26088.0,639.2604,643.0572,637.9549,642.4991,26088.0
2024-12-09 13:00:00,644.5,647.65,644.14,647.5,22594.0,642.2699,645.409,641.9112,645.2596,22594.0
2024-12-09 13:30:00,647.5,650.62,647.33,650.18,28854.0,645.2596,648.3688,645.0901,647.9303,28854.0
2024-12-09 14:00:00,649.71,649.74,647.0,648.77,13722.0,647.4619,647.4918,644.7613,646.5252,13722.0
2024-12-09 14:30:00,648.77,649.06,647.45,648.6,17049.0,646.5252,646.8142,645.2097,646.3558,17049.0
2024-12-09 15:00:00,648.6,648.6,644.31,644.7,31043.0,646.3558,646.3558,642.0806,642.4692,31043.0
2024-12-09 15:30:00,644.69,647.72,644.68,646.83,58433.0,642.4593,645.4788,642.4493,644.5919,58433.0
2024-12-10 09:30:00,649.29,655.98,646.0,655.18,57440.0,647.0434,653.7102,643.7647,652.913,57440.0
2024-12-10 10:00:00,655.2,659.24,655.2,656.1,51178.0,652.9329,656.9589,652.9329,653.8298,51178.0
2024-12-10 10:30:00,656.15,658.89,655.86,656.21,23555.0,653.8796,656.6101,653.5906,653.9394,23555.0
2024-12-10 11:00:00,656.49,656.49,654.0,654.6,18365.0,654.2185,654.2185,651.7371,652.335,18365.0
2024-12-10 11:30:00,654.96,656.15,653.43,655.34,20991.0,652.6937,653.8796,651.169,653.0724,20991.0
2024-12-10 12:00:00,654.97,654.97,652.01,652.52,17919.0,652.7037,652.7037,649.754,650.2622,17919.0
2024-12-10 12:30:00,652.7,653.16,650.4,651.04,10304.0,650.4416,650.9,648.1495,648.7873,10304.0
2024-12-10 13:00:00,651.14,651.92,649.42,650.94,13818.0,648.887,649.6643,647.1729,648.6877,13818.0
2024-12-10 13:30:00,651.07,652.27,650.58,651.94,16232.0,648.8172,650.0131,648.3289,649.6842,16232.0
2024-12-10 14:00:00,652.02,653.32,650.43,650.82,28609.0,649.7639,651.0594,648.1794,648.5681,28609.0
2024-12-10 14:30:00,651.13,651.7,649.74,649.9,23019.0,648.877,649.445,647.4918,647.6513,23019.0
2024-12-10 15:00:00,649.58,649.93,644.9,645.19,54486.0,647.3324,647.6812,642.6686,642.9576,54486.0
2024-12-10 15:30:00,645.2,649.11,644.7,646.58,180000.0,642.9675,646.864,642.4692,644.3427,180000.0
2024-12-11 09:30:00,647.07,656.28,646.26,655.74,58141.0,644.831,654.0092,644.0238,653.471,58141.0
2024-12-11 10:00:00,654.98,655.73,652.25,654.88,40478.0,652.7137,653.4611,649.9931,652.614,40478.0
2024-12-11 10:30:00,655.45,663.31,655.14,660.45,58146.0,653.1821,661.0149,652.8731,658.1648,58146.0
2024-12-11 11:00:00,660.71,664.65,659.51,664.08,51944.0,658.4239,662.3502,657.228,661.7822,51944.0
2024-12-11 11:30:00,664.19,667.0,663.79,664.92,60113.0,661.8918,664.6921,661.4932,662.6193,60113.0
2024-12-11 12:00:00,665.17,667.26,664.19,666.2,44713.0,662.8684,664.9512,661.8918,663.8949,44713.0
2024-12-11 12:30:00,666.03,668.71,666.03,668.59,39079.0,663.7254,666.3962,663.7254,666.2766,39079.0
2024-12-11 13:00:00,668.9,670.45,668.02,669.23,44641.0,666.5855,668.1301,665.7086,666.9144,44641.0
2024-12-11 13:30:00,669.25,669.6,666.58,668.0,41729.0,666.9343,667.2831,664.2735,665.6886,41729.0
2024-12-11 14:00:00,668.0,669.96,667.45,669.22,40889.0,665.6886,667.6418,665.1405,666.9044,40889.0
2024-12-11 14:30:00,669.31,670.4,667.7,668.21,42134.0,666.9941,668.0803,665.3897,665.8979,42134.0
2024-12-11 15:00:00,668.15,668.56,667.27,668.06,29843.0,665.8381,666.2467,664.9612,665.7484,29843.0
2024-12-11 15:30:00,668.0,670.74,667.95,670.38,111014.0,665.6886,668.4191,665.6388,668.0604,111014.0
2024-12-12 09:30:00,674.03,676.15,670.75,672.86,76979.0,671.6978,673.8104,668.4291,670.5318,76979.0
2024-12-12 10:00:00,673.02,673.02,662.95,666.13,65226.0,670.6913,670.6913,660.6561,663.8251,65226.0
2024-12-12 10:30:00,666.67,667.11,663.8,665.88,29344.0,664.3632,664.8017,661.5032,663.576,29344.0
2024-12-12 11:00:00,666.11,668.59,665.82,666.83,40603.0,663.8052,666.2766,663.5162,664.5227,40603.0
2024-12-12 11:30:00,666.44,666.44,664.44,664.62,31656.0,664.134,664.134,662.1409,662.3203,31656.0
2024-12-12 12:00:00,664.62,666.15,664.06,665.55,19817.0,662.3203,663.845,661.7623,663.2471,19817.0
2024-12-12 12:30:00,665.79,666.75,665.09,666.75,17732.0,663.4863,664.443,662.7887,664.443,17732.0
2024-12-12 13:00:00,666.75,667.28,665.34,667.0,17473.0,664.443,664.9711,663.0378,664.6921,17473.0
2024-12-12 13:30:00,667.46,667.46,665.57,665.8,27109.0,665.1505,665.1505,663.267,663.4962,27109.0
2024-12-12 14:00:00,665.8,668.09,665.58,666.5,29422.0,663.4962,665.7783,663.277,664.1938,29422.0
2024-12-12 14:30:00,666.47,667.75,666.41,666.52,24228.0,664.1639,665.4395,664.1041,664.2137,24228.0
2024-12-12 15:00:00,666.52,668.25,666.52,668.15,38959.0,664.2137,665.9378,664.2137,665.8381,38959.0
2024-12-12 15:30:00,668.43,673.76,668.22,672.24,151404.0,666.1171,671.4287,665.9079,669.914,151404.0
2024-12-13 09:30:00,668.99,672.7,663.84,665.16,62080.0,666.6752,670.3724,661.543,662.8585,62080.0
2024-12-13 10:00:00,665.86,665.86,661.34,661.75,26292.0,663.556,663.556,659.0517,659.4603,26292.0
2024-12-13 10:30:00,662.21,662.44,656.16,657.1,26236.0,659.9187,660.1479,653.8896,654.8263,26236.0
2024-12-13 11:00:00,656.51,658.27,654.92,656.63,34402.0,654.2384,655.9923,652.6539,654.358,34402.0
2024-12-13 11:30:00,656.5,659.0,654.5,655.27,72661.0,654.2284,656.7198,652.2353,653.0027,72661.0
2024-12-13 12:00:00,655.17,656.1,654.55,655.15,24522.0,652.903,653.8298,652.2852,652.8831,24522.0
2024-12-13 12:30:00,654.75,655.37,653.97,654.35,10460.0,652.4845,653.1023,651.7072,652.0859,10460.0
2024-12-13 13:00:00,654.35,656.49,653.99,656.49,43926.0,652.0859,654.2185,651.7271,654.2185,43926.0
2024-12-13 13:30:00,656.24,657.18,655.8,656.07,34203.0,653.9693,654.9061,653.5308,653.7999,34203.0
2024-12-13 14:00:00,656.09,656.95,655.6,656.6,22707.0,653.8198,654.6769,653.3315,654.3281,22707.0
2024-12-13 14:30:00,656.69,658.15,655.5,657.96,37847.0,654.4178,655.8727,653.2319,655.6834,37847.0
2024-12-13 15:00:00,658.08,658.6,655.21,657.1,176640.0,655.803,656.3212,652.9429,654.8263,176640.0
2024-12-13 15:30:00,656.87,660.38,655.86,656.61,80255.0,654.5971,658.095,653.5906,654.338,80255.0
2024-12-16 09:30:00,656.78,662.93,656.78,659.62,88644.0,654.5074,660.6362,654.5074,657.3376,88644.0
2024-12-16 10:00:00,659.99,662.88,659.83,662.74,41136.0,657.7063,660.5863,657.5469,660.4468,41136.0
2024-12-16 10:30:00,662.87,666.01,662.32,663.84,31248.0,660.5764,663.7055,660.0283,661.543,31248.0
2024-12-16 11:00:00,664.14,665.92,663.96,664.38,25852.0,661.842,663.6158,661.6626,662.0812,25852.0
2024-12-16 11:30:00,664.72,666.05,663.58,664.55,30759.0,662.42,663.7454,661.2839,662.2506,30759.0
2024-12-16 12:00:00,664.4,667.1,663.89,666.91,22295.0,662.1011,664.7917,661.5928,664.6024,22295.0
2024-12-16 12:30:00,666.64,667.15,665.68,666.52,29219.0,664.3333,664.8416,663.3767,664.2137,29219.0
2024-12-16 13:00:00,666.52,667.43,666.02,667.43,17397.0,664.2137,665.1206,663.7155,665.1206,17397.0
2024-12-16 13:30:00,666.88,667.94,666.88,667.19,20231.0,664.5725,665.6288,664.5725,664.8814,20231.0
2024-12-16 14:00:00,667.52,668.52,667.16,667.31,19726.0,665.2103,666.2068,664.8515,665.001,19726.0
2024-12-16 14:30:00,667.3,669.15,667.1,668.74,14331.0,664.991,666.8346,664.7917,666.4261,14331.0
2024-12-16 15:00:00,668.89,671.01,668.57,670.8,32602.0,666.5755,668.6882,666.2567,668.4789,32602.0
2024-12-16 15:30:00,670.8,672.92,670.8,671.77,92854.0,668.4789,670.5916,668.4789,669.4456,92854.0
2024-12-17 09:30:00,670.0,673.29,664.04,671.82,57011.0,667.6817,670.9603,661.7423,669.4954,57011.0
2024-12-17 10:00:00,671.74,672.51,667.25,671.73,51467.0,669.4157,670.183,664.9412,669.4057,51467.0
2024-12-17 10:30:00,671.49,674.2,670.7,673.9,56695.0,669.1666,671.8672,668.3793,671.5682,56695.0
2024-12-17 11:00:00,674.03,676.36,673.7,674.87,42973.0,671.6978,674.0197,671.3689,672.5349,42973.0
2024-12-17 11:30:00,675.12,679.27,674.38,678.74,61900.0,672.784,676.9196,672.0466,676.3915,61900.0
2024-12-17 12:00:00,678.63,679.13,676.93,678.72,42243.0,676.2818,676.7801,674.5877,676.3715,42243.0
2024-12-17 12:30:00,678.66,679.85,678.09,678.68,29235.0,676.3117,677.4976,675.7437,676.3317,29235.0
2024-12-17 13:00:00,678.42,678.85,677.0,677.44,33840.0,676.0726,676.5011,674.6575,675.096,33840.0
2024-12-17 13:30:00,677.76,678.74,676.82,677.22,31725.0,675.4149,676.3915,674.4781,674.8767,31725.0
2024-12-17 14:00:00,677.71,677.83,676.6,677.55,35512.0,675.365,675.4846,674.2589,675.2056,35512.0
2024-12-17 14:30:00,677.54,678.6,676.77,678.47,31623.0,675.1956,676.2519,674.4283,676.1224,31623.0
2024-12-17 15:00:00,678.8,678.8,675.54,675.87,44957.0,676.4513,676.4513,673.2025,673.5314,44957.0
2024-12-17 15:30:00,675.97,678.96,675.76,677.83,138013.0,673.631,676.6107,673.4218,675.4846,138013.0
2024-12-18 09:30:00,677.01,677.01,662.58,669.57,116527.0,674.6675,674.6675,660.2874,667.2532,116527.0
2024-12-18 10:00:00,668.45,672.35,665.99,670.9,55103.0,666.1371,670.0236,663.6856,668.5786,55103.0
2024-12-18 10:30:00,670.93,670.97,666.93,667.07,65930.0,668.6085,668.6483,664.6223,664.7618,65930.0
2024-12-18 11:00:00,667.28,670.39,665.4,670.39,53406.0,664.9711,668.0704,663.0976,668.0704,53406.0
2024-12-18 11:30:00,669.92,671.08,669.27,670.26,44278.0,667.602,668.758,666.9542,667.9408,44278.0
2024-12-18 12:00:00,670.17,672.41,669.32,672.29,22093.0,667.8511,670.0834,667.0041,669.9638,22093.0
2024-12-18 12:30:00,672.29,673.82,671.94,673.53,21659.0,669.9638,671.4885,669.615,671.1995,21659.0
2024-12-18 13:00:00,673.8,673.83,672.63,672.92,23463.0,671.4686,671.4985,670.3026,670.5916,23463.0
2024-12-18 13:30:00,672.67,674.49,671.67,674.49,34466.0,670.3425,672.1562,669.3459,672.1562,34466.0
2024-12-18 14:00:00,673.93,676.07,667.67,667.67,67550.0,671.5981,673.7307,665.3598,665.3598,67550.0
2024-12-18 14:30:00,667.61,669.88,661.36,661.36,49700.0,665.3,667.5621,659.0716,659.0716,49700.0
2024-12-18 15:00:00,661.73,661.73,656.33,656.93,51951.0,659.4403,659.4403,654.059,654.6569,51951.0
2024-12-18 15:30:00,656.93,658.48,647.31,649.41,221951.0,654.6569,656.2016,645.0702,647.163,221951.0
2024-12-19 09:30:00,653.76,661.95,648.33,649.66,56249.0,651.4979,659.6596,646.0867,647.4121,56249.0
2024-12-19 10:00:00,649.74,652.58,647.93,648.33,68482.0,647.4918,650.322,645.6881,646.0867,68482.0
2024-12-19 10:30:00,649.09,650.56,646.07,647.04,33000.0,646.8441,648.309,643.8345,644.8012,33000.0
2024-12-19 11:00:00,647.03,648.25,643.17,648.25,40862.0,644.7912,646.007,640.9445,646.007,40862.0
2024-12-19 11:30:00,647.79,651.08,647.79,648.89,33986.0,645.5486,648.8272,645.5486,646.6447,33986.0
2024-12-19 12:00:00,648.68,649.38,645.4,645.4,25679.0,646.4355,647.1331,643.1668,643.1668,25679.0
2024-12-19 12:30:00,645.95,646.02,642.36,646.02,49633.0,643.7149,643.7847,640.1373,643.7847,49633.0
2024-12-19 13:00:00,646.07,646.07,641.52,643.99,48536.0,643.8345,643.8345,639.3003,641.7617,48536.0
2024-12-19 13:30:00,643.89,645.62,643.36,645.4,42009.0,641.6621,643.3861,641.1339,643.1668,42009.0
2024-12-19 14:00:00,645.4,645.4,641.96,642.1,26375.0,643.1668,643.1668,639.7387,639.8782,26375.0
2024-12-19 14:30:00,642.32,643.67,641.09,642.21,27458.0,640.0975,641.4428,638.8717,639.9879,27458.0
2024-12-19 15:00:00,642.26,644.54,640.64,643.58,38237.0,640.0377,642.3098,638.4233,641.3531,38237.0
2024-12-19 15:30:00,643.58,643.76,636.71,636.95,173486.0,641.3531,641.5325,634.5069,634.7461,173486.0
2024-12-20 09:30:00,628.28,638.66,624.03,633.89,384002.0,626.1061,636.4501,621.8708,631.6967,384002.0
2024-12-20 10:00:00,634.67,637.13,632.74,637.13,52183.0,632.474,634.9254,630.5506,634.9254,52183.0
2024-12-20 10:30:00,637.36,639.42,635.96,638.92,28449.0,635.1546,637.2075,633.7595,636.7092,28449.0
2024-12-20 11:00:00,639.05,644.4,638.98,644.25,31539.0,636.8388,642.1703,636.769,642.0208,31539.0
2024-12-20 11:30:00,644.89,647.61,643.42,644.45,35016.0,642.6586,645.3692,641.1937,642.2201,35016.0
2024-12-20 12:00:00,644.8,646.7,643.49,646.25,33192.0,642.5689,644.4623,641.2634,644.0139,33192.0
2024-12-20 12:30:00,646.27,646.28,644.11,644.88,45435.0,644.0338,644.0438,641.8813,642.6486,45435.0
2024-12-20 13:00:00,644.88,646.59,643.41,644.83,61599.0,642.6486,644.3527,641.1837,642.5988,61599.0
2024-12-20 13:30:00,644.99,647.68,644.94,645.49,59206.0,642.7582,645.4389,642.7084,643.2565,59206.0
2024-12-20 14:00:00,645.24,647.36,644.94,646.79,37778.0,643.0074,645.12,642.7084,644.552,37778.0
2024-12-20 14:30:00,646.7,648.99,645.15,646.22,38587.0,644.4623,646.7444,642.9177,643.984,38587.0
2024-12-20 15:00:00,646.7,647.45,644.86,644.93,47233.0,644.4623,645.2097,642.6287,642.6985,47233.0
2024-12-20 15:30:00,644.75,646.1,641.85,643.65,274408.0,642.5191,643.8644,639.6291,641.4229,274408.0
2024-12-23 09:30:00,640.65,642.25,637.4,640.02,33424.0,638.4333,640.0277,635.1945,637.8054,33424.0
2024-12-23 10:00:00,639.79,640.47,635.0,635.75,62621.0,637.5762,638.2539,632.8028,633.5502,62621.0
2024-12-23 10:30:00,635.82,638.27,635.65,635.66,24673.0,633.62,636.0615,633.4506,633.4605,24673.0
2024-12-23 11:00:00,635.63,637.85,634.84,637.44,9178.0,633.4306,635.6429,632.6434,635.2344,9178.0
2024-12-23 11:30:00,637.29,638.11,635.75,637.92,14184.0,635.0849,635.9021,633.5502,635.7127,14184.0
2024-12-23 12:00:00,637.96,638.51,635.18,636.05,14917.0,635.7526,636.3007,632.9822,633.8492,14917.0
2024-12-23 12:30:00,636.05,636.77,635.21,635.29,19014.0,633.8492,634.5667,633.0121,633.0918,19014.0
2024-12-23 13:00:00,635.24,636.39,633.75,635.6,24233.0,633.042,634.188,631.5571,633.4007,24233.0
2024-12-23 13:30:00,635.6,638.01,635.6,637.01,24630.0,633.4007,635.8024,633.4007,634.8059,24630.0
2024-12-23 14:00:00,637.01,639.92,637.0,639.27,50003.0,634.8059,637.7058,634.7959,637.058,50003.0
2024-12-23 14:30:00,639.63,640.26,638.7,638.7,14913.0,637.4168,638.0446,636.49,636.49,14913.0
2024-12-23 15:00:00,638.67,638.74,636.71,638.1,19586.0,636.4601,636.5299,634.5069,635.8921,19586.0
2024-12-23 15:30:00,638.08,638.96,636.93,638.06,74066.0,635.8722,636.7491,634.7261,635.8522,74066.0
2024-12-24 09:30:00,639.0,642.38,636.08,638.57,26669.0,636.789,640.1573,633.8791,636.3605,26669.0
2024-12-24 10:00:00,638.88,640.38,638.55,639.89,11623.0,636.6694,638.1642,636.3405,637.6759,11623.0
2024-12-24 10:30:00,640.04,641.97,639.69,641.65,17107.0,637.8254,639.7487,637.4766,639.4298,17107.0
2024-12-24 11:00:00,641.7,643.0,641.24,642.69,14634.0,639.4796,640.7751,639.0212,640.4662,14634.0
2024-12-24 11:30:00,643.0,643.76,642.34,643.08,10873.0,640.7751,641.5325,640.1174,640.8549,10873.0
2024-12-24 12:00:00,642.92,643.75,642.61,643.29,8143.0,640.6954,641.5225,640.3865,641.0641,8143.0
2024-12-24 12:30:00,643.29,645.54,643.02,645.29,53293.0,641.0641,643.3063,640.7951,643.0572,53293.0
2024-12-26 09:30:00,641.35,643.72,640.8,642.65,20170.0,639.1308,641.4926,638.5827,640.4263,20170.0
2024-12-26 10:00:00,642.18,644.85,642.17,644.34,19059.0,639.958,642.6187,639.948,642.1105,19059.0
2024-12-26 10:30:00,644.4,644.7,642.84,643.92,13450.0,642.1703,642.4692,640.6157,641.6919,13450.0
2024-12-26 11:00:00,644.21,645.25,643.6,645.25,10453.0,641.9809,643.0173,641.3731,643.0173,10453.0
2024-12-26 11:30:00,645.5,648.38,645.5,648.07,12165.0,643.2665,646.1365,643.2665,645.8276,12165.0
2024-12-26 12:00:00,648.12,648.87,647.36,647.83,6831.0,645.8774,646.6248,645.12,645.5884,6831.0
2024-12-26 12:30:00,647.7,647.71,645.8,646.04,10367.0,645.4589,645.4688,643.5654,643.8046,10367.0
2024-12-26 13:00:00,646.48,647.68,646.15,647.68,6616.0,644.2431,645.4389,643.9142,645.4389,6616.0
2024-12-26 13:30:00,647.38,647.76,646.83,647.04,4771.0,645.14,645.5187,644.5919,644.8012,4771.0
2024-12-26 14:00:00,647.04,647.41,646.09,646.74,10868.0,644.8012,645.1699,643.8544,644.5022,10868.0
2024-12-26 14:30:00,646.63,647.94,646.58,647.94,6934.0,644.3926,645.698,644.3427,645.698,6934.0
2024-12-26 15:00:00,648.0,648.94,647.74,648.91,9400.0,645.7578,646.6946,645.4987,646.6647,9400.0
2024-12-26 15:30:00,648.91,648.99,646.04,646.24,50267.0,646.6647,646.7444,643.8046,644.0039,50267.0
2024-12-27 09:30:00,643.24,643.24,640.73,640.93,27671.0,641.0143,641.0143,638.513,638.7123,27671.0
2024-12-27 10:00:00,640.93,640.93,634.94,635.36,17739.0,638.7123,638.7123,632.743,633.1616,17739.0
2024-12-27 10:30:00,635.24,635.24,633.08,634.72,19415.0,633.042,633.042,630.8895,632.5238,19415.0
2024-12-27 11:00:00,634.26,634.69,632.27,634.52,20557.0,632.0654,632.4939,630.0823,632.3245,20557.0
2024-12-27 11:30:00,634.17,635.6,631.89,633.18,12346.0,631.9757,633.4007,629.7036,630.9891,12346.0
2024-12-27 12:00:00,633.47,634.11,631.18,633.03,18393.0,631.2781,631.9159,628.996,630.8396,18393.0
2024-12-27 12:30:00,633.11,634.92,631.99,634.68,15379.0,630.9194,632.7231,629.8032,632.4839,15379.0
2024-12-27 13:00:00,634.61,635.16,634.02,634.71,8343.0,632.4142,632.9623,631.8262,632.5138,8343.0
2024-12-27 13:30:00,634.35,637.16,634.14,637.01,12291.0,632.1551,634.9553,631.9458,634.8059,12291.0
2024-12-27 14:00:00,637.01,638.09,636.53,637.87,10922.0,634.8059,635.8821,634.3275,635.6629,10922.0
2024-12-27 14:30:00,637.59,638.78,636.77,638.32,34836.0,635.3838,636.5697,634.5667,636.1113,34836.0
2024-12-27 15:00:00,638.8,638.99,635.62,636.07,22121.0,636.5897,636.779,633.4207,633.8691,22121.0
2024-12-27 15:30:00,636.01,639.4,635.48,638.93,70906.0,633.8093,637.1876,633.2812,636.7192,70906.0
2024-12-30 09:30:00,632.85,634.13,623.93,624.36,43118.0,630.6603,631.9358,621.7711,622.1996,43118.0
2024-12-30 10:00:00,624.19,627.12,623.41,626.25,24696.0,622.0302,624.9501,621.2529,624.0831,24696.0
2024-12-30 10:30:00,626.43,629.47,625.86,629.06,15922.0,624.2625,627.2919,623.6944,626.8834,15922.0
2024-12-30 11:00:00,629.06,631.15,628.52,630.16,11031.0,626.8834,628.9661,626.3452,627.9796,11031.0
2024-12-30 11:30:00,629.82,631.42,629.67,631.26,8991.0,627.6407,629.2352,627.4913,629.0758,8991.0
2024-12-30 12:00:00,631.05,632.42,630.83,631.79,9699.0,628.8665,630.2317,628.6472,629.6039,9699.0
2024-12-30 12:30:00,631.78,632.91,631.15,632.09,11113.0,629.594,630.72,628.9661,629.9029,11113.0
2024-12-30 13:00:00,632.6,632.99,630.88,631.78,10288.0,630.4111,630.7998,628.6971,629.594,10288.0
2024-12-30 13:30:00,631.49,633.8,631.38,633.57,8970.0,629.305,631.607,629.1953,631.3778,8970.0
2024-12-30 14:00:00,633.56,633.59,631.05,632.07,9666.0,631.3678,631.3977,628.8665,629.8829,9666.0
2024-12-30 14:30:00,631.88,633.32,631.8,633.1,12892.0,629.6936,631.1286,629.6139,630.9094,12892.0
2024-12-30 15:00:00,633.09,634.05,631.98,631.98,9749.0,630.8994,631.8561,629.7933,629.7933,9749.0
2024-12-30 15:30:00,631.93,633.43,630.21,630.3,55875.0,629.7434,631.2382,628.0294,628.1191,55875.0
2024-12-31 09:30:00,630.9,633.66,628.79,630.39,38081.0,628.717,631.4674,626.6143,628.2088,38081.0
2024-12-31 10:00:00,631.09,633.25,628.72,630.63,52187.0,628.9063,631.0589,626.5445,628.4479,52187.0
2024-12-31 10:30:00,630.38,631.75,629.08,630.7,15819.0,628.1988,629.5641,626.9033,628.5177,15819.0
2024-12-31 11:00:00,630.73,630.86,629.15,630.13,12912.0,628.5476,628.6771,626.9731,627.9497,12912.0
2024-12-31 11:30:00,630.14,631.78,629.41,630.88,9723.0,627.9596,629.594,627.2322,628.6971,9723.0
2024-12-31 12:00:00,631.37,631.38,628.87,628.87,17369.0,629.1854,629.1953,626.694,626.694,17369.0
2024-12-31 12:30:00,628.87,630.51,627.15,630.51,13648.0,626.694,628.3283,624.98,628.3283,13648.0
2024-12-31 13:00:00,630.21,630.36,626.9,627.08,8803.0,628.0294,628.1789,624.7308,624.9102,8803.0
2024-12-31 13:30:00,627.07,629.68,627.06,628.83,34143.0,624.9002,627.5012,624.8903,626.6542,34143.0
2024-12-31 14:00:00,628.47,629.97,627.76,627.83,15052.0,626.2954,627.7902,625.5879,625.6576,15052.0
2024-12-31 14:30:00,627.85,629.24,626.66,629.24,41748.0,625.6776,627.0627,624.4917,627.0627,41748.0
2024-12-31 15:00:00,628.91,630.0,626.39,628.82,66654.0,626.7339,627.8201,624.2226,626.6442,66654.0
2024-12-31 15:30:00,629.04,629.6,627.22,628.5,65569.0,626.8634,627.4215,625.0497,626.3253,65569.0
2025-01-02 09:30:00,636.02,637.0,628.99,634.67,58834.0,633.8193,634.7959,626.8136,632.474,58834.0
2025-01-02 10:00:00,635.47,637.73,631.59,632.39,40074.0,633.2712,635.5234,629.4046,630.2018,40074.0
2025-01-02 10:30:00,632.31,632.77,628.28,629.72,28087.0,630.1221,630.5805,626.1061,627.5411,28087.0
2025-01-02 11:00:00,629.93,631.53,627.35,631.35,12741.0,627.7504,629.3448,625.1793,629.1654,12741.0
2025-01-02 11:30:00,630.89,632.22,629.79,630.14,20843.0,628.707,630.0324,627.6108,627.9596,20843.0
2025-01-02 12:00:00,630.28,631.03,625.47,625.47,21227.0,628.0991,628.8465,623.3058,623.3058,21227.0
2025-01-02 12:30:00,624.9,625.43,620.0,622.46,29837.0,622.7378,623.2659,617.8547,620.3062,29837.0
2025-01-02 13:00:00,621.9,622.85,620.62,622.17,31725.0,619.7481,620.6949,618.4726,620.0172,31725.0
2025-01-02 13:30:00,621.6,621.74,619.43,621.0,17771.0,619.4492,619.5887,617.2867,618.8513,17771.0
2025-01-02 14:00:00,620.63,622.89,620.42,622.18,20280.0,618.4825,620.7347,618.2733,620.0272,20280.0
2025-01-02 14:30:00,621.63,622.16,620.19,620.19,19516.0,619.4791,620.0072,618.0441,618.0441,19516.0
2025-01-02 15:00:00,620.38,622.96,620.38,622.58,22725.0,618.2334,620.8045,618.2334,620.4258,22725.0
2025-01-02 15:30:00,622.74,623.47,620.82,622.69,62079.0,620.5852,621.3127,618.6719,620.5354,62079.0
2025-01-03 09:30:00,628.5,630.35,626.67,627.26,50996.0,626.3253,628.1689,624.5016,625.0896,50996.0
2025-01-03 10:00:00,627.89,630.05,624.52,626.97,15242.0,625.7174,627.8699,622.3591,624.8006,15242.0
2025-01-03 10:30:00,626.45,628.92,626.07,626.66,17991.0,624.2824,626.7438,623.9037,624.4917,17991.0
2025-01-03 11:00:00,626.82,628.08,625.44,627.69,24591.0,624.6511,625.9068,623.2759,625.5181,24591.0
2025-01-03 11:30:00,627.7,630.14,627.7,628.9,22144.0,625.5281,627.9596,625.5281,626.7239,22144.0
2025-01-03 12:00:00,629.0,629.99,627.54,627.77,17252.0,626.8236,627.8101,625.3686,625.5978,17252.0
2025-01-03 12:30:00,627.59,629.04,627.11,628.89,11591.0,625.4185,626.8634,624.9401,626.714,11591.0
2025-01-03 13:00:00,628.7,628.74,627.16,628.0,15549.0,626.5246,626.5645,624.9899,625.827,15549.0
2025-01-03 13:30:00,628.39,630.04,628.35,629.07,10800.0,626.2157,627.86,626.1758,626.8933,10800.0
2025-01-03 14:00:00,629.33,630.76,629.02,630.2,16521.0,627.1524,628.5775,626.8435,628.0194,16521.0
2025-01-03 14:30:00,630.25,631.0,629.42,629.86,12902.0,628.0692,628.8167,627.2421,627.6806,12902.0
2025-01-03 15:00:00,629.57,629.79,628.42,629.6,17804.0,627.3916,627.6108,626.2456,627.4215,17804.0
2025-01-03 15:30:00,629.35,630.66,628.0,630.11,59404.0,627.1724,628.4778,625.827,627.9297,59404.0
2025-01-06 09:30:00,626.97,630.08,623.0,630.05,68631.0,624.8006,627.8998,620.8443,627.8699,68631.0
2025-01-06 10:00:00,629.72,630.91,627.03,629.39,49761.0,627.5411,628.727,624.8604,627.2122,49761.0
2025-01-06 10:30:00,629.13,633.4,628.67,630.72,40910.0,626.9531,631.2083,626.4947,628.5376,40910.0
2025-01-06 11:00:00,630.73,631.95,629.2,630.83,55213.0,628.5476,629.7634,627.0229,628.6472,55213.0
2025-01-06 11:30:00,631.0,631.2,629.31,630.99,19460.0,628.8167,629.016,627.1325,628.8067,19460.0
2025-01-06 12:00:00,630.24,631.72,629.34,629.87,17671.0,628.0593,629.5342,627.1624,627.6906,17671.0
2025-01-06 12:30:00,629.87,630.5,627.6,628.02,15551.0,627.6906,628.3184,625.4284,625.847,15551.0
2025-01-06 13:00:00,627.9,627.94,626.24,626.98,14053.0,625.7274,625.7672,624.0731,624.8106,14053.0
2025-01-06 13:30:00,626.68,627.15,624.66,626.26,13530.0,624.5116,624.98,622.4986,624.0931,13530.0
2025-01-06 14:00:00,625.78,626.89,624.94,625.77,11988.0,623.6147,624.7209,622.7776,623.6047,11988.0
2025-01-06 14:30:00,625.98,626.37,623.23,623.23,16505.0,623.814,624.2027,621.0735,621.0735,16505.0
2025-01-06 15:00:00,623.0,624.51,623.0,623.63,17994.0,620.8443,622.3491,620.8443,621.4722,17994.0
2025-01-06 15:30:00,624.11,625.91,623.63,625.27,60884.0,621.9505,623.7443,621.4722,623.1065,60884.0
2025-01-07 09:30:00,623.36,626.65,621.88,626.08,46734.0,621.2031,624.4817,619.7282,623.9137,46734.0
2025-01-07 10:00:00,625.25,625.91,620.93,623.22,29175.0,623.0865,623.7443,618.7815,621.0636,29175.0
2025-01-07 10:30:00,623.24,623.26,616.72,620.79,22382.0,621.0835,621.1034,614.5861,618.642,22382.0
2025-01-07 11:00:00,620.97,621.24,618.19,619.89,19213.0,618.8214,619.0904,616.051,617.7451,19213.0
2025-01-07 11:30:00,619.34,619.46,615.69,616.32,34831.0,617.197,617.3166,613.5596,614.1874,34831.0
2025-01-07 12:00:00,616.32,617.79,615.34,615.71,22380.0,614.1874,615.6524,613.2108,613.5796,22380.0
2025-01-07 12:30:00,615.6,617.45,614.48,617.45,24163.0,613.4699,615.3135,612.3538,615.3135,24163.0
2025-01-07 13:00:00,617.51,617.82,616.81,617.58,10483.0,615.3733,615.6823,614.6758,615.4431,10483.0
2025-01-07 13:30:00,617.28,617.45,615.56,615.56,15734.0,615.1441,615.3135,613.4301,613.4301,15734.0
2025-01-07 14:00:00,615.54,616.87,615.53,616.67,17164.0,613.4101,614.7355,613.4002,614.5362,17164.0
2025-01-07 14:30:00,616.67,617.2,614.61,615.04,21974.0,614.5362,615.0644,612.4834,612.9119,21974.0
2025-01-07 15:00:00,615.0,615.01,612.34,612.5,29588.0,612.872,612.882,610.2212,610.3807,29588.0
2025-01-07 15:30:00,612.72,615.74,611.92,615.54,53856.0,610.5999,613.6095,609.8027,613.4101,53856.0
2025-01-08 09:30:00,616.43,618.62,613.71,615.48,42979.0,614.2971,616.4795,611.5865,613.3504,42979.0
2025-01-08 10:00:00,616.1,620.0,615.57,619.31,52727.0,613.9682,617.8547,613.44,617.1671,52727.0
2025-01-08 10:30:00,619.31,619.99,616.86,619.7,22595.0,617.1671,617.8447,614.7256,617.5558,22595.0
2025-01-08 11:00:00,619.91,621.37,618.8,620.34,24021.0,617.765,619.22,616.6589,618.1935,24021.0
2025-01-08 11:30:00,620.45,622.21,620.14,620.6,24987.0,618.3032,620.0571,617.9942,618.4526,24987.0
2025-01-08 12:00:00,620.6,620.72,617.08,617.08,21191.0,618.4526,618.5722,614.9448,614.9448,21191.0
2025-01-08 12:30:00,617.39,621.26,617.21,620.7,30612.0,615.2537,619.1104,615.0744,618.5523,30612.0
2025-01-08 13:00:00,620.7,624.38,620.69,623.86,19391.0,618.5523,622.2196,618.5423,621.7014,19391.0
2025-01-08 13:30:00,624.07,624.07,621.66,622.56,24195.0,621.9106,621.9106,619.509,620.4059,24195.0
2025-01-08 14:00:00,622.91,626.36,622.51,624.78,30755.0,620.7546,624.1927,620.356,622.6182,30755.0
2025-01-08 14:30:00,624.6,625.09,622.78,624.91,33272.0,622.4388,622.9271,620.6251,622.7477,33272.0
2025-01-08 15:00:00,625.32,627.46,625.02,627.27,32879.0,623.1563,625.2889,622.8573,625.0996,32879.0
2025-01-08 15:30:00,627.14,627.61,624.88,626.05,101312.0,624.97,625.4384,622.7178,623.8838,101312.0
2025-01-10 09:30:00,619.78,628.9,617.29,627.0,144891.0,618.6658,627.7694,616.1803,625.8728,144891.0
2025-01-10 10:00:00,625.89,630.92,622.95,630.76,91754.0,624.7648,629.7858,621.8301,629.6261,91754.0
2025-01-10 10:30:00,630.57,633.62,629.47,630.19,84007.0,629.4364,632.4809,628.3384,629.0571,84007.0
2025-01-10 11:00:00,630.23,631.12,626.43,628.67,60525.0,629.097,629.9854,625.3039,627.5398,60525.0
2025-01-10 11:30:00,628.56,628.86,622.91,622.91,33397.0,627.43,627.7295,621.7902,621.7902,33397.0
2025-01-10 12:00:00,622.76,623.5,618.06,619.22,71641.0,621.6405,622.3791,616.9489,618.1068,71641.0
2025-01-10 12:30:00,619.3,623.49,618.55,623.39,34505.0,618.1867,622.3691,617.438,622.2693,34505.0
2025-01-10 13:00:00,623.39,625.0,621.42,624.36,34786.0,622.2693,623.8764,620.3029,623.2376,34786.0
2025-01-10 13:30:00,624.46,629.37,623.46,628.86,35260.0,623.3374,628.2386,622.3392,627.7295,35260.0
2025-01-10 14:00:00,628.38,628.38,622.99,624.73,45678.0,627.2503,627.2503,621.87,623.6069,45678.0
2025-01-10 14:30:00,624.16,625.67,623.61,624.98,35723.0,623.0379,624.5452,622.4889,623.8565,35723.0
2025-01-10 15:00:00,625.23,626.24,622.49,623.47,37132.0,624.106,625.1142,621.3709,622.3492,37132.0
2025-01-10 15:30:00,623.3,624.61,622.24,623.53,101692.0,622.1795,623.4871,621.1214,622.4091,101692.0
2025-01-13 09:30:00,620.38,622.0,615.46,618.1,55831.0,619.2647,620.8818,614.3536,616.9888,55831.0
2025-01-13 10:00:00,617.49,619.98,615.34,615.34,47530.0,616.3799,618.8654,614.2338,614.2338,47530.0
2025-01-13 10:30:00,615.32,619.41,615.02,618.07,62354.0,614.2138,618.2965,613.9144,616.9589,62354.0
2025-01-13 11:00:00,618.39,619.23,615.07,615.55,26336.0,617.2783,618.1168,613.9643,614.4434,26336.0
2025-01-13 11:30:00,615.58,616.7,613.2,614.28,25455.0,614.4734,615.5913,612.0976,613.1757,25455.0
2025-01-13 12:00:00,614.18,617.26,614.0,616.77,47481.0,613.0759,616.1503,612.8962,615.6612,47481.0
2025-01-13 12:30:00,616.62,616.79,614.4,616.4,67064.0,615.5115,615.6812,613.2955,615.2919,67064.0
2025-01-13 13:00:00,616.45,616.69,614.86,615.67,12981.0,615.3418,615.5814,613.7547,614.5632,12981.0
2025-01-13 13:30:00,615.67,616.62,614.55,615.89,22310.0,614.5632,615.5115,613.4452,614.7828,22310.0
2025-01-13 14:00:00,615.93,616.38,614.06,615.41,26408.0,614.8227,615.2719,612.9561,614.3037,26408.0
2025-01-13 14:30:00,615.34,616.25,613.39,615.02,26339.0,614.2338,615.1422,612.2873,613.9144,26339.0
2025-01-13 15:00:00,614.76,614.78,612.82,613.09,26106.0,613.6548,613.6748,611.7183,611.9878,26106.0
2025-01-13 15:30:00,612.93,614.42,612.3,612.9,82250.0,611.8281,613.3154,611.1993,611.7982,82250.0
2025-01-14 09:30:00,615.0,619.05,614.26,617.71,63453.0,613.8944,617.9371,613.1557,616.5995,63453.0
2025-01-14 10:00:00,618.35,623.99,617.39,621.01,63834.0,617.2384,622.8682,616.2801,619.8936,63834.0
2025-01-14 10:30:00,621.01,621.96,619.16,621.45,67328.0,619.8936,620.8419,618.0469,620.3328,67328.0
2025-01-14 11:00:00,621.39,622.02,618.68,619.82,34939.0,620.2729,620.9018,617.5678,618.7057,34939.0
2025-01-14 11:30:00,619.95,621.13,616.62,617.4,15373.0,618.8355,620.0134,615.5115,616.2901,15373.0
2025-01-14 12:00:00,616.96,619.97,616.96,618.74,29779.0,615.8509,618.8555,615.8509,617.6277,29779.0
2025-01-14 12:30:00,618.88,619.94,617.31,619.76,49320.0,617.7674,618.8255,616.2002,618.6458,49320.0
2025-01-14 13:00:00,619.76,620.31,618.73,620.31,30525.0,618.6458,619.1949,617.6177,619.1949,30525.0
2025-01-14 13:30:00,620.09,621.38,619.58,620.52,64325.0,618.9753,620.2629,618.4662,619.4045,64325.0
2025-01-14 14:00:00,620.42,620.77,619.45,619.45,34547.0,619.3047,619.654,618.3364,618.3364,34547.0
2025-01-14 14:30:00,619.62,622.22,619.13,619.13,54376.0,618.5061,621.1014,618.017,618.017,54376.0
2025-01-14 15:00:00,619.73,619.74,616.61,618.35,38216.0,618.6159,618.6259,615.5015,617.2384,38216.0
2025-01-14 15:30:00,619.75,623.87,618.67,623.87,110133.0,618.6359,622.7485,617.5578,622.7485,110133.0
2025-01-15 09:30:00,623.8,626.64,610.61,623.9,130060.0,622.6786,625.5135,609.5123,622.7784,130060.0
2025-01-15 10:00:00,624.19,625.89,622.1,623.31,53331.0,623.0679,624.7648,620.9816,622.1895,53331.0
2025-01-15 10:30:00,623.72,624.17,617.16,617.24,53918.0,622.5987,623.0479,616.0505,616.1304,53918.0
2025-01-15 11:00:00,617.75,620.27,617.23,617.24,37608.0,616.6395,619.1549,616.1204,616.1304,37608.0
2025-01-15 11:30:00,617.16,619.7,615.59,619.02,46600.0,616.0505,618.586,614.4833,617.9072,46600.0
2025-01-15 12:00:00,618.72,623.69,618.41,623.29,39314.0,617.6077,622.5688,617.2983,622.1695,39314.0
2025-01-15 12:30:00,623.3,625.86,623.05,623.77,51629.0,622.1795,624.7349,621.9299,622.6486,51629.0
2025-01-15 13:00:00,624.51,626.86,624.49,626.86,13912.0,623.3873,625.7331,623.3673,625.7331,13912.0
2025-01-15 13:30:00,627.25,627.5,625.63,626.63,22268.0,626.1224,626.3719,624.5053,625.5035,22268.0
2025-01-15 14:00:00,626.6,627.4,625.98,626.2,30789.0,625.4735,626.2721,624.8547,625.0743,30789.0
2025-01-15 14:30:00,626.17,626.17,621.64,622.0,57308.0,625.0443,625.0443,620.5225,620.8818,57308.0
2025-01-15 15:00:00,622.13,625.04,622.11,623.77,59368.0,621.0116,623.9164,620.9916,622.6486,59368.0
2025-01-15 15:30:00,623.52,624.34,620.98,621.31,134363.0,622.3991,623.2176,619.8637,620.1931,134363.0
2025-01-16 09:30:00,623.32,623.75,615.24,615.27,88187.0,622.1994,622.6287,614.134,614.1639,88187.0
2025-01-16 10:00:00,615.01,619.59,613.38,616.97,99991.0,613.9044,618.4761,612.2773,615.8609,99991.0
2025-01-16 10:30:00,617.07,618.03,614.75,615.59,116430.0,615.9607,616.919,613.6449,614.4833,116430.0
2025-01-16 11:00:00,615.65,617.17,614.19,615.4,118852.0,614.5432,616.0605,613.0859,614.2937,118852.0
2025-01-16 11:30:00,615.68,617.02,614.76,616.53,46976.0,614.5732,615.9108,613.6548,615.4217,46976.0
2025-01-16 12:00:00,616.3,616.77,615.04,616.2,51319.0,615.1921,615.6612,613.9343,615.0922,51319.0
2025-01-16 12:30:00,616.2,616.2,613.54,613.54,55805.0,615.0922,615.0922,612.437,612.437,55805.0
2025-01-16 13:00:00,613.56,614.71,612.3,612.56,75489.0,612.457,613.6049,611.1993,611.4588,75489.0
2025-01-16 13:30:00,612.54,612.8,608.34,609.77,118162.0,611.4388,611.6984,607.2464,608.6738,118162.0
2025-01-16 14:00:00,609.39,611.65,609.34,609.87,40149.0,608.2945,610.5504,608.2446,608.7736,40149.0
2025-01-16 14:30:00,609.83,610.2,608.5,609.44,56619.0,608.7337,609.103,607.4061,608.3444,56619.0
2025-01-16 15:00:00,609.44,610.29,608.13,608.37,77553.0,608.3444,609.1929,607.0368,607.2763,77553.0
2025-01-16 15:30:00,608.58,609.35,606.74,607.28,184658.0,607.4859,608.2546,605.6493,606.1883,184658.0
2025-01-17 09:30:00,615.87,615.87,605.38,606.02,286053.0,614.7628,614.7628,604.2917,604.9305,286053.0
2025-01-17 10:00:00,606.03,608.68,604.71,607.51,75798.0,604.9405,607.5858,603.6229,606.4179,75798.0
2025-01-17 10:30:00,607.63,608.48,602.99,603.75,119795.0,606.5377,607.3861,601.906,602.6646,119795.0
2025-01-17 11:00:00,603.22,603.61,597.97,600.04,239018.0,602.1356,602.5249,596.895,598.9613,239018.0
2025-01-17 11:30:00,600.04,600.29,596.88,597.27,53417.0,598.9613,599.2108,595.807,596.1963,53417.0
2025-01-17 12:00:00,597.0,601.65,596.2,601.42,109852.0,595.9268,600.5684,595.1282,600.3388,109852.0
2025-01-17 12:30:00,601.65,605.56,601.27,604.59,97375.0,600.5684,604.4714,600.1891,603.5031,97375.0
2025-01-17 13:00:00,604.59,608.6,604.59,607.54,41178.0,603.5031,607.5059,603.5031,606.4478,41178.0
2025-01-17 13:30:00,607.34,607.35,602.99,603.68,41407.0,606.2482,606.2582,601.906,602.5948,41407.0
2025-01-17 14:00:00,603.69,605.49,603.13,604.66,83957.0,602.6047,604.4015,602.0457,603.573,83957.0
2025-01-17 14:30:00,604.67,606.13,603.46,603.54,77875.0,603.583,605.0403,602.3751,602.455,77875.0
2025-01-17 15:00:00,603.48,604.67,602.41,602.71,52761.0,602.3951,603.583,601.327,601.6265,52761.0
2025-01-17 15:30:00,602.86,607.28,601.73,604.37,139329.0,601.7762,606.1883,600.6483,603.2835,139329.0
2025-01-21 09:30:00,605.99,611.06,604.41,605.65,64109.0,604.9006,609.9615,603.3234,604.5612,64109.0
2025-01-21 10:00:00,605.63,608.64,602.68,608.64,32111.0,604.5412,607.5458,601.5965,607.5458,32111.0
2025-01-21 10:30:00,608.5,610.35,608.15,609.28,44963.0,607.4061,609.2528,607.0567,608.1847,44963.0
2025-01-21 11:00:00,610.0,610.01,605.16,605.56,61617.0,608.9034,608.9134,604.0721,604.4714,61617.0
2025-01-21 11:30:00,605.56,609.49,604.97,609.0,46458.0,604.4714,608.3943,603.8824,607.9052,46458.0
2025-01-21 12:00:00,608.75,609.14,607.82,608.04,17603.0,607.6556,608.0449,606.7273,606.9469,17603.0
2025-01-21 12:30:00,608.13,609.47,608.0,608.72,40607.0,607.0368,608.3743,606.907,607.6257,40607.0
2025-01-21 13:00:00,608.81,609.73,607.39,608.67,27817.0,607.7155,608.6339,606.2981,607.5758,27817.0
2025-01-21 13:30:00,608.86,609.09,607.73,608.51,53349.0,607.7654,607.995,606.6375,607.4161,53349.0
2025-01-21 14:00:00,608.72,609.11,607.66,608.8,39087.0,607.6257,608.015,606.5676,607.7055,39087.0
2025-01-21 14:30:00,608.83,608.83,607.87,608.28,33686.0,607.7355,607.7355,606.7772,607.1865,33686.0
2025-01-21 15:00:00,608.22,608.7,607.84,608.39,35659.0,607.1266,607.6057,606.7473,607.2963,35659.0
2025-01-21 15:30:00,608.49,609.89,607.18,609.17,97040.0,607.3961,608.7936,606.0885,608.0749,97040.0
2025-01-22 09:30:00,609.68,615.61,609.68,615.18,44058.0,608.584,614.5033,608.584,614.0741,44058.0
2025-01-22 10:00:00,615.5,617.54,615.07,616.15,40675.0,614.3935,616.4298,613.9643,615.0423,40675.0
2025-01-22 10:30:00,616.12,616.12,613.05,613.54,20270.0,615.0124,615.0124,611.9479,612.437,20270.0
2025-01-22 11:00:00,613.38,613.61,611.18,613.47,28624.0,612.2773,612.5069,610.0813,612.3672,28624.0
2025-01-22 11:30:00,613.24,615.71,613.23,615.09,13741.0,612.1376,614.6031,612.1276,613.9842,13741.0
2025-01-22 12:00:00,615.01,615.88,613.34,613.55,15312.0,613.9044,614.7728,612.2374,612.447,15312.0
2025-01-22 12:30:00,613.26,613.38,611.6,611.69,17351.0,612.1575,612.2773,610.5005,610.5904,17351.0
2025-01-22 13:00:00,611.62,611.73,609.75,610.16,17761.0,610.5205,610.6303,608.6538,609.0631,17761.0
2025-01-22 13:30:00,610.1,610.91,609.78,610.31,16508.0,609.0032,609.8118,608.6838,609.2128,16508.0
2025-01-22 14:00:00,610.29,611.22,609.97,610.15,19799.0,609.1929,610.1212,608.8734,609.0531,19799.0
2025-01-22 14:30:00,609.94,610.95,609.74,610.8,15418.0,608.8435,609.8517,608.6439,609.702,15418.0
2025-01-22 15:00:00,610.81,612.51,610.7,612.09,26741.0,609.7119,611.4089,609.6021,610.9896,26741.0
2025-01-22 15:30:00,612.44,612.59,610.37,611.36,79587.0,611.339,611.4887,609.2727,610.2609,79587.0
2025-01-23 09:30:00,608.8,608.8,603.05,603.7,50086.0,607.7055,607.7055,601.9659,602.6147,50086.0
2025-01-23 10:00:00,603.54,603.71,599.3,601.39,66859.0,602.455,602.6247,598.2226,600.3089,66859.0
2025-01-23 10:30:00,601.07,601.07,598.63,600.44,56246.0,599.9894,599.9894,597.5538,599.3606,56246.0
2025-01-23 11:00:00,600.43,602.62,599.02,602.62,51042.0,599.3506,601.5367,597.9431,601.5367,51042.0
2025-01-23 11:30:00,602.3,602.93,600.86,601.37,34516.0,601.2172,601.8461,599.7798,600.2889,34516.0
2025-01-23 12:00:00,601.37,601.37,599.0,599.98,39184.0,600.2889,600.2889,597.9232,598.9014,39184.0
2025-01-23 12:30:00,600.04,601.31,599.15,601.27,56123.0,598.9613,600.229,598.0729,600.1891,56123.0
2025-01-23 13:00:00,601.33,602.0,600.3,601.55,46613.0,600.249,600.9178,599.2208,600.4686,46613.0
2025-01-23 13:30:00,601.56,602.56,600.58,601.19,64760.0,600.4786,601.4768,599.5003,600.1092,64760.0
2025-01-23 14:00:00,600.81,601.36,600.3,600.3,60212.0,599.7299,600.2789,599.2208,599.2208,60212.0
2025-01-23 14:30:00,600.23,600.86,599.29,600.14,54798.0,599.151,599.7798,598.2126,599.0611,54798.0
2025-01-23 15:00:00,599.87,601.04,599.14,599.16,80693.0,598.7916,599.9595,598.0629,598.0829,80693.0
2025-01-23 15:30:00,599.35,599.94,597.49,598.39,243750.0,598.2725,598.8615,596.4159,597.3143,243750.0
2025-01-24 09:30:00,601.99,602.53,598.0,600.29,106942.0,600.9078,601.4468,596.925,599.2108,106942.0
2025-01-24 10:00:00,600.78,601.4,599.49,600.42,39925.0,599.7,600.3189,598.4123,599.3406,39925.0
2025-01-24 10:30:00,600.42,602.45,600.3,601.48,47208.0,599.3406,601.367,599.2208,600.3987,47208.0
2025-01-24 11:00:00,601.28,602.05,599.26,600.96,83302.0,600.1991,600.9677,598.1827,599.8796,83302.0
2025-01-24 11:30:00,601.2,601.42,599.82,599.97,41270.0,600.1192,600.3388,598.7417,598.8914,41270.0
2025-01-24 12:00:00,599.74,601.38,599.42,599.82,65403.0,598.6618,600.2989,598.3424,598.7417,65403.0
2025-01-24 12:30:00,599.97,600.87,599.48,600.58,32242.0,598.8914,599.7898,598.4023,599.5003,32242.0
2025-01-24 13:00:00,600.59,600.75,599.11,599.32,29001.0,599.5103,599.67,598.033,598.2426,29001.0
2025-01-24 13:30:00,599.3,599.56,597.2,597.2,32312.0,598.2226,598.4822,596.1264,596.1264,32312.0
2025-01-24 14:00:00,597.2,598.13,596.6,596.91,37295.0,596.1264,597.0547,595.5275,595.8369,37295.0
2025-01-24 14:30:00,596.88,597.21,596.08,596.08,15856.0,595.807,596.1364,595.0084,595.0084,15856.0
2025-01-24 15:00:00,596.17,596.67,595.44,595.56,55738.0,595.0983,595.5974,594.3696,594.4893,55738.0
2025-01-24 15:30:00,595.63,598.71,595.61,597.89,161857.0,594.5592,597.6337,594.5393,596.8152,161857.0
2025-01-27 09:30:00,586.07,607.0,586.0,604.11,121532.0,585.0164,605.9088,584.9465,603.024,121532.0
2025-01-27 10:00:00,604.92,612.37,603.91,611.75,86165.0,603.8325,611.2691,602.8243,610.6502,86165.0
2025-01-27 10:30:00,612.06,614.39,606.75,607.74,64997.0,610.9597,613.2855,605.6592,606.6475,64997.0
2025-01-27 11:00:00,607.3,608.22,606.03,607.55,37252.0,606.2082,607.1266,604.9405,606.4578,37252.0
2025-01-27 11:30:00,607.55,609.28,606.89,607.83,41637.0,606.4578,608.1847,605.799,606.7373,41637.0
2025-01-27 12:00:00,607.55,610.92,606.62,610.48,14520.0,606.4578,609.8217,605.5295,609.3825,14520.0
2025-01-27 12:30:00,610.29,610.29,607.17,607.65,24506.0,609.1929,609.1929,606.0785,606.5576,24506.0
2025-01-27 13:00:00,607.97,608.99,606.52,607.61,16086.0,606.877,607.8952,605.4296,606.5177,16086.0
2025-01-27 13:30:00,607.54,608.98,606.54,606.67,28322.0,606.4478,607.8852,605.4496,605.5794,28322.0
2025-01-27 14:00:00,606.83,608.19,604.99,607.32,35213.0,605.7391,607.0966,603.9024,606.2282,35213.0
2025-01-27 14:30:00,606.91,606.91,601.41,602.1,32144.0,605.8189,605.8189,600.3288,601.0176,32144.0
2025-01-27 15:00:00,602.17,603.85,600.6,602.99,50674.0,601.0875,602.7644,599.5203,601.906,50674.0
2025-01-27 15:30:00,602.85,607.81,602.44,606.29,135546.0,601.7662,606.7173,601.357,605.2001,135546.0
2025-01-28 09:30:00,608.62,611.04,605.87,609.35,136740.0,607.5259,609.9415,604.7808,608.2546,136740.0
2025-01-28 10:00:00,609.36,612.75,608.86,612.14,74021.0,608.2645,611.6484,607.7654,611.0395,74021.0
2025-01-28 10:30:00,612.01,613.61,609.01,613.42,39996.0,610.9098,612.5069,607.9152,612.3172,39996.0
2025-01-28 11:00:00,613.49,613.71,611.0,611.22,50228.0,612.3871,612.6067,609.9016,610.1212,50228.0
2025-01-28 11:30:00,611.22,611.66,609.18,609.98,19938.0,610.1212,610.5604,608.0849,608.8834,19938.0
2025-01-28 12:00:00,609.84,610.52,607.33,607.33,28315.0,608.7437,609.4225,606.2382,606.2382,28315.0
2025-01-28 12:30:00,607.44,607.44,604.45,605.12,53166.0,606.348,606.348,603.3634,604.0322,53166.0
2025-01-28 13:00:00,604.86,606.1,604.86,605.09,20265.0,603.7726,605.0104,603.7726,604.0022,20265.0
2025-01-28 13:30:00,605.35,605.35,603.63,604.02,26340.0,604.2617,604.2617,602.5448,602.9341,26340.0
2025-01-28 14:00:00,604.03,604.52,603.56,604.39,24040.0,602.9441,603.4332,602.475,603.3035,24040.0
2025-01-28 14:30:00,604.56,606.5,604.56,606.5,46138.0,603.4732,605.4097,603.4732,605.4097,46138.0
2025-01-28 15:00:00,606.63,606.71,604.72,604.92,39167.0,605.5394,605.6193,603.6329,603.8325,39167.0
2025-01-28 15:30:00,604.92,605.27,600.19,600.51,131385.0,603.8325,604.1819,599.111,599.4305,131385.0
2025-01-29 09:30:00,599.65,603.54,592.0,592.55,84119.0,598.572,602.455,590.9357,591.4848,84119.0
2025-01-29 10:00:00,592.55,595.22,591.79,592.04,37060.0,591.4848,594.15,590.7261,590.9757,37060.0
2025-01-29 10:30:00,592.06,593.88,590.9,593.0,31599.0,590.9956,592.8124,589.8377,591.934,31599.0
2025-01-29 11:00:00,593.19,593.83,591.86,593.19,40175.0,592.1236,592.7625,590.796,592.1236,40175.0
2025-01-29 11:30:00,593.01,594.27,591.95,592.96,35003.0,591.9439,593.2017,590.8858,591.894,35003.0
2025-01-29 12:00:00,592.96,594.06,592.96,593.32,26668.0,591.894,592.992,591.894,592.2534,26668.0
2025-01-29 12:30:00,593.32,593.56,592.1,592.14,29451.0,592.2534,592.4929,591.0356,591.0755,29451.0
2025-01-29 13:00:00,591.8,592.84,590.19,592.68,32455.0,590.7361,591.7742,589.129,591.6145,32455.0
2025-01-29 13:30:00,592.89,593.29,591.89,592.15,32634.0,591.8241,592.2234,590.8259,591.0855,32634.0
2025-01-29 14:00:00,592.49,592.51,590.55,591.25,36856.0,591.4249,591.4448,589.4884,590.1871,36856.0
2025-01-29 14:30:00,591.0,594.68,590.78,594.38,57163.0,589.9375,593.6109,589.7179,593.3115,57163.0
2025-01-29 15:00:00,594.37,597.67,593.76,597.19,40383.0,593.3015,596.5956,592.6926,596.1164,40383.0
2025-01-29 15:30:00,597.2,597.41,592.13,592.81,132272.0,596.1264,596.336,591.0655,591.7443,132272.0
2025-01-30 09:30:00,595.34,604.96,593.7,601.88,55150.0,594.2697,603.8725,592.6327,600.798,55150.0
2025-01-30 10:00:00,602.63,603.15,598.66,600.0,39935.0,601.5466,602.0657,597.5838,598.9214,39935.0
2025-01-30 10:30:00,599.75,600.81,597.18,598.14,17427.0,598.6718,599.7299,596.1064,597.0647,17427.0
2025-01-30 11:00:00,598.14,599.01,597.44,598.45,16916.0,597.0647,597.9331,596.366,597.3742,16916.0
2025-01-30 11:30:00,598.45,599.45,597.27,598.91,14369.0,597.3742,598.3724,596.1963,597.8333,14369.0
2025-01-30 12:00:00,599.73,599.73,596.66,597.38,21466.0,598.6519,598.6519,595.5874,596.3061,21466.0
2025-01-30 12:30:00,597.03,597.58,596.14,596.14,16471.0,595.9567,596.5057,595.0683,595.0683,16471.0
2025-01-30 13:00:00,596.3,597.42,595.8,597.0,17204.0,595.228,596.346,594.7289,595.9268,17204.0
2025-01-30 13:30:00,597.09,599.42,596.74,599.02,49444.0,596.0166,598.3424,595.6672,597.9431,49444.0
2025-01-30 14:00:00,599.25,600.66,598.81,600.66,14376.0,598.1727,599.5802,597.7335,599.5802,14376.0
2025-01-30 14:30:00,600.63,602.72,600.2,601.93,32981.0,599.5502,601.6365,599.121,600.8479,32981.0
2025-01-30 15:00:00,601.93,602.53,601.64,602.13,36697.0,600.8479,601.4468,600.5584,601.0475,36697.0
2025-01-30 15:30:00,602.1,605.66,598.6,604.32,141461.0,601.0176,604.5712,597.5239,603.2336,141461.0
2025-01-31 09:30:00,604.88,606.88,602.97,605.98,77013.0,603.7926,605.789,601.886,604.8906,77013.0
2025-01-31 10:00:00,605.98,610.9,605.98,608.13,38099.0,604.8906,609.8018,604.8906,607.0368,38099.0
2025-01-31 10:30:00,608.55,610.81,608.37,609.79,39953.0,607.456,609.7119,607.2763,608.6938,39953.0
2025-01-31 11:00:00,610.06,610.74,609.29,609.84,19849.0,608.9633,609.6421,608.1947,608.7437,19849.0
2025-01-31 11:30:00,609.58,610.08,608.48,608.88,34598.0,608.4841,608.9832,607.3861,607.7854,34598.0
2025-01-31 12:00:00,608.86,610.0,607.44,609.82,39552.0,607.7654,608.9034,606.348,608.7237,39552.0
2025-01-31 12:30:00,609.88,609.88,608.8,608.8,13650.0,608.7836,608.7836,607.7055,607.7055,13650.0
2025-01-31 13:00:00,609.01,609.43,606.25,606.25,24227.0,607.9152,608.3344,605.1601,605.1601,24227.0
2025-01-31 13:30:00,606.39,606.39,603.74,605.48,24357.0,605.2999,605.2999,602.6546,604.3915,24357.0
2025-01-31 14:00:00,605.37,606.74,604.15,605.53,23241.0,604.2817,605.6493,603.0639,604.4414,23241.0
2025-01-31 14:30:00,605.51,605.72,602.53,604.69,23090.0,604.4215,604.6311,601.4468,603.6029,23090.0
2025-01-31 15:00:00,604.57,604.57,600.46,600.83,22929.0,603.4832,603.4832,599.3805,599.7499,22929.0
2025-01-31 15:30:00,601.23,603.26,599.86,601.11,144054.0,600.1492,602.1755,598.7816,600.0294,144054.0
2025-02-03 09:30:00,600.09,601.83,588.14,588.14,96351.0,599.0112,600.7481,587.0827,587.0827,96351.0
2025-02-03 10:00:00,588.0,592.94,585.01,592.94,71236.0,586.9429,591.8741,583.9583,591.8741,71236.0
2025-02-03 10:30:00,592.02,593.56,590.7,592.54,29289.0,590.9557,592.4929,589.6381,591.4748,29289.0
2025-02-03 11:00:00,591.43,592.67,589.75,590.11,45154.0,590.3668,591.6045,588.6898,589.0491,45154.0
2025-02-03 11:30:00,589.9,590.13,587.33,588.34,50597.0,588.8395,589.0691,586.2741,587.2823,50597.0
2025-02-03 12:00:00,588.16,590.36,587.64,589.27,81510.0,587.1027,589.2987,586.5836,588.2107,81510.0
2025-02-03 12:30:00,589.07,589.07,586.83,588.23,30265.0,588.011,588.011,585.775,587.1725,30265.0
2025-02-03 13:00:00,588.23,588.91,587.35,587.99,24680.0,587.1725,587.8513,586.2941,586.933,24680.0
2025-02-03 13:30:00,588.34,590.87,588.34,590.53,42571.0,587.2823,589.8078,587.2823,589.4684,42571.0
2025-02-03 14:00:00,590.8,591.6,589.63,591.29,90362.0,589.7379,590.5365,588.57,590.227,90362.0
2025-02-03 14:30:00,591.31,595.4,590.48,595.0,68397.0,590.247,594.3296,589.4185,593.9304,68397.0
2025-02-03 15:00:00,595.0,600.56,593.11,599.71,116852.0,593.9304,599.4804,592.0438,598.6319,116852.0
2025-02-03 15:30:00,599.71,600.97,597.19,600.88,236613.0,598.6319,599.8896,596.1164,599.7998,236613.0
2025-02-04 09:30:00,596.34,608.48,594.41,600.89,71039.0,595.2679,607.3861,593.3414,599.8098,71039.0
2025-02-04 10:00:00,600.88,602.03,598.66,598.66,45128.0,599.7998,600.9477,597.5838,597.5838,45128.0
2025-02-04 10:30:00,598.46,602.05,598.17,599.7,52870.0,597.3841,600.9677,597.0947,598.6219,52870.0
2025-02-04 11:00:00,599.71,601.06,599.43,600.32,25011.0,598.6319,599.9795,598.3524,599.2408,25011.0
2025-02-04 11:30:00,600.53,601.36,598.11,598.62,20189.0,599.4504,600.2789,597.0348,597.5438,20189.0
2025-02-04 12:00:00,598.39,599.22,597.38,597.76,22853.0,597.3143,598.1428,596.3061,596.6854,22853.0
2025-02-04 12:30:00,597.76,598.01,595.87,597.85,20431.0,596.6854,596.9349,594.7988,596.7752,20431.0
2025-02-04 13:00:00,597.86,597.96,596.62,597.96,12565.0,596.7852,596.885,595.5474,596.885,12565.0
2025-02-04 13:30:00,598.06,598.34,596.5,596.5,19179.0,596.9849,597.2644,595.4277,595.4277,19179.0
2025-02-04 14:00:00,596.37,597.18,596.04,596.41,33570.0,595.2979,596.1064,594.9685,595.3378,33570.0
2025-02-04 14:30:00,596.31,596.31,594.38,594.38,22090.0,595.238,595.238,593.3115,593.3115,22090.0
2025-02-04 15:00:00,594.53,595.04,593.27,593.6,37353.0,593.4612,593.9703,592.2035,592.5329,37353.0
2025-02-04 15:30:00,593.6,594.4,590.12,591.61,181527.0,592.5329,593.3314,589.0591,590.5464,181527.0
2025-02-05 09:30:00,593.42,593.59,582.48,584.67,67161.0,592.3532,592.5229,581.4329,583.6189,67161.0
2025-02-05 10:00:00,584.8,585.74,581.19,583.48,47999.0,583.7487,584.687,580.1452,582.4311,47999.0
2025-02-05 10:30:00,583.66,583.77,581.32,582.15,43404.0,582.6107,582.7205,580.2749,581.1035,43404.0
2025-02-05 11:00:00,581.8,581.8,580.09,581.39,47636.0,580.7541,580.7541,579.0472,580.3448,47636.0
2025-02-05 11:30:00,581.4,586.72,581.08,586.05,71951.0,580.3548,585.6652,580.0354,584.9964,71951.0
2025-02-05 12:00:00,586.15,588.22,586.14,586.92,26973.0,585.0963,587.1625,585.0863,585.8649,26973.0
2025-02-05 12:30:00,586.77,587.56,585.81,587.48,35412.0,585.7152,586.5037,584.7569,586.4239,35412.0
2025-02-05 13:00:00,587.27,587.51,583.4,584.22,53601.0,586.2143,586.4538,582.3512,583.1697,53601.0
2025-02-05 13:30:00,584.22,586.74,584.02,586.0,41904.0,583.1697,585.6852,582.9701,584.9465,41904.0
2025-02-05 14:00:00,585.82,586.85,585.5,586.63,54623.0,584.7669,585.795,584.4474,585.5754,54623.0
2025-02-05 14:30:00,586.39,587.3,585.34,585.52,51792.0,585.3358,586.2442,584.2877,584.4674,51792.0
2025-02-05 15:00:00,585.52,587.64,585.41,585.97,87836.0,584.4674,586.5836,584.3576,584.9166,87836.0
2025-02-05 15:30:00,586.04,589.51,585.33,588.21,287793.0,584.9865,588.4502,584.2777,587.1526,287793.0
2025-02-06 09:30:00,588.26,595.16,585.8,591.94,88053.0,587.2025,594.0901,584.7469,590.8759,88053.0
2025-02-06 10:00:00,591.02,591.39,588.07,590.86,46739.0,589.9575,590.3268,587.0128,589.7978,46739.0
2025-02-06 10:30:00,590.34,590.83,587.6,589.86,34395.0,589.2787,589.7679,586.5437,588.7996,34395.0
2025-02-06 11:00:00,590.09,592.04,588.92,590.88,47242.0,589.0292,590.9757,587.8613,589.8178,47242.0
2025-02-06 11:30:00,591.31,591.72,588.75,588.8,26076.0,590.247,590.6563,587.6916,587.7415,26076.0
2025-02-06 12:00:00,588.61,590.29,587.72,590.01,44462.0,587.5518,589.2288,586.6634,588.9493,44462.0
2025-02-06 12:30:00,590.01,590.11,588.98,589.43,23694.0,588.9493,589.0491,587.9212,588.3704,23694.0
2025-02-06 13:00:00,589.31,589.93,588.01,588.29,54069.0,588.2506,588.8695,586.9529,587.2324,54069.0
2025-02-06 13:30:00,588.48,588.66,586.38,588.28,24944.0,587.4221,587.6018,585.3259,587.2224,24944.0
2025-02-06 14:00:00,588.38,589.86,588.32,588.32,28871.0,587.3223,588.7996,587.2624,587.2624,28871.0
2025-02-06 14:30:00,588.35,589.51,587.09,587.83,26918.0,587.2923,588.4502,586.0346,586.7732,26918.0
2025-02-06 15:00:00,587.48,587.63,586.42,587.25,29480.0,586.4239,586.5736,585.3658,586.1943,29480.0
2025-02-06 15:30:00,587.24,590.24,587.15,590.19,116436.0,586.1843,589.1789,586.0945,589.129,116436.0
2025-02-07 09:30:00,590.89,596.18,589.8,593.38,68494.0,589.8277,595.1082,588.7397,592.3133,68494.0
2025-02-07 10:00:00,593.02,593.27,587.85,588.28,35875.0,591.9539,592.2035,586.7932,587.2224,35875.0
2025-02-07 10:30:00,588.21,589.43,585.48,587.02,25053.0,587.1526,588.3704,584.4275,585.9647,25053.0
2025-02-07 11:00:00,586.6,587.18,582.02,582.42,40151.0,585.5455,586.1244,580.9737,581.373,40151.0
2025-02-07 11:30:00,582.42,583.43,580.53,582.08,28282.0,581.373,582.3812,579.4864,581.0336,28282.0
2025-02-07 12:00:00,581.83,582.15,580.13,581.29,24619.0,580.784,581.1035,579.0871,580.245,24619.0
2025-02-07 12:30:00,581.16,581.71,580.42,580.81,22247.0,580.1152,580.6642,579.3766,579.7659,22247.0
2025-02-07 13:00:00,580.82,583.26,580.82,581.84,16301.0,579.7758,582.2115,579.7758,580.794,16301.0
2025-02-07 13:30:00,582.17,583.35,580.21,580.79,22653.0,581.1234,582.3013,579.1669,579.7459,22653.0
2025-02-07 14:00:00,580.3,580.86,579.32,580.14,31822.0,579.2568,579.8158,578.2785,579.0971,31822.0
2025-02-07 14:30:00,579.87,580.83,579.51,579.97,32965.0,578.8276,579.7858,578.4682,578.9274,32965.0
2025-02-07 15:00:00,579.98,579.98,577.3,577.4,51487.0,578.9374,578.9374,576.2622,576.362,51487.0
2025-02-07 15:30:00,577.51,579.43,577.22,578.58,127495.0,576.4718,578.3883,576.1823,577.5399,127495.0
2025-02-10 09:30:00,575.0,583.79,575.0,579.76,118851.0,573.9663,582.7405,573.9663,578.7178,118851.0
2025-02-10 10:00:00,579.76,585.0,578.66,583.75,45473.0,578.7178,583.9483,577.6197,582.7006,45473.0
2025-02-10 10:30:00,583.33,585.33,582.76,584.15,45025.0,582.2813,584.2777,581.7124,583.0999,45025.0
2025-02-10 11:00:00,584.16,585.9,583.8,585.9,37928.0,583.1098,584.8467,582.7505,584.8467,37928.0
2025-02-10 11:30:00,585.9,585.99,583.98,584.71,22619.0,584.8467,584.9366,582.9302,583.6589,22619.0
2025-02-10 12:00:00,584.59,586.17,583.93,585.64,39155.0,583.5391,585.1162,582.8803,584.5872,39155.0
2025-02-10 12:30:00,585.8,586.24,584.55,585.35,25796.0,584.7469,585.1861,583.4991,584.2977,25796.0
2025-02-10 13:00:00,585.68,587.5,585.15,587.18,18270.0,584.6271,586.4438,584.0981,586.1244,18270.0
2025-02-10 13:30:00,587.15,588.54,586.2,588.23,30063.0,586.0945,587.482,585.1462,587.1725,30063.0
2025-02-10 14:00:00,587.9,588.19,586.56,587.18,52011.0,586.8431,587.1326,585.5055,586.1244,52011.0
2025-02-10 14:30:00,587.18,588.8,586.71,587.92,29946.0,586.1244,587.7415,585.6553,586.8631,29946.0
2025-02-10 15:00:00,587.72,587.98,586.17,586.54,42185.0,586.6634,586.923,585.1162,585.4856,42185.0
2025-02-10 15:30:00,586.48,587.46,585.36,586.75,112592.0,585.4257,586.4039,584.3077,585.6952,112592.0
2025-02-11 09:30:00,581.09,586.68,581.09,582.64,101223.0,580.0454,585.6253,580.0454,581.5926,101223.0
2025-02-11 10:00:00,583.0,583.66,581.93,582.33,88081.0,581.9519,582.6107,580.8839,581.2831,88081.0
2025-02-11 10:30:00,582.56,586.09,582.47,584.77,63121.0,581.5127,585.0364,581.4229,583.7187,63121.0
2025-02-11 11:00:00,584.75,586.75,584.41,586.7,35951.0,583.6988,585.6952,583.3594,585.6453,35951.0
2025-02-11 11:30:00,586.62,587.21,585.0,585.92,106273.0,585.5654,586.1544,583.9483,584.8667,106273.0
2025-02-11 12:00:00,586.12,589.54,585.93,588.92,75751.0,585.0663,588.4802,584.8767,587.8613,75751.0
2025-02-11 12:30:00,588.67,590.64,587.78,589.19,32870.0,587.6117,589.5782,586.7233,588.1308,32870.0
2025-02-11 13:00:00,589.4,589.88,587.89,589.73,46697.0,588.3404,588.8196,586.8331,588.6698,46697.0
2025-02-11 13:30:00,589.77,591.13,589.36,590.35,54118.0,588.7098,590.0673,588.3005,589.2887,54118.0
2025-02-11 14:00:00,590.35,590.83,589.06,590.5,55933.0,589.2887,589.7679,588.001,589.4384,55933.0
2025-02-11 14:30:00,590.5,591.98,590.18,590.86,78241.0,589.4384,590.9158,589.119,589.7978,78241.0
2025-02-11 15:00:00,590.86,591.07,587.58,587.79,40203.0,589.7978,590.0074,586.5237,586.7333,40203.0
2025-02-11 15:30:00,587.6,588.46,585.25,585.53,158066.0,586.5437,587.4021,584.1979,584.4774,158066.0
2025-02-12 09:30:00,578.07,580.98,568.71,574.84,127729.0,577.0308,579.9356,567.6876,573.8066,127729.0
2025-02-12 10:00:00,575.0,575.78,570.55,573.51,75571.0,573.9663,574.7449,569.5243,572.479,75571.0
2025-02-12 10:30:00,574.04,578.9,574.04,578.75,53411.0,573.008,577.8593,573.008,577.7096,53411.0
2025-02-12 11:00:00,578.72,579.28,577.25,577.64,37518.0,577.6796,578.2386,576.2123,576.6016,37518.0
2025-02-12 11:30:00,577.46,578.92,576.52,578.45,24027.0,576.4219,577.8793,575.4836,577.4101,24027.0
2025-02-12 12:00:00,578.05,578.77,577.76,578.2,27557.0,577.0108,577.7295,576.7213,577.1606,27557.0
2025-02-12 12:30:00,578.2,578.88,576.56,576.77,38753.0,577.1606,577.8393,575.5235,575.7331,38753.0
2025-02-12 13:00:00,576.91,577.05,574.82,575.87,38438.0,575.8729,576.0126,573.7866,574.8347,38438.0
2025-02-12 13:30:00,575.84,577.79,574.54,577.79,58558.0,574.8048,576.7513,573.5071,576.7513,58558.0
2025-02-12 14:00:00,577.73,578.5,575.92,577.85,37167.0,576.6914,577.46,574.8847,576.8112,37167.0
2025-02-12 14:30:00,577.92,580.0,576.38,579.7,43595.0,576.8811,578.9573,575.3438,578.6579,43595.0
2025-02-12 15:00:00,579.75,580.3,577.54,577.86,84600.0,578.7078,579.2568,576.5017,576.8212,84600.0
2025-02-12 15:30:00,577.74,577.95,575.6,576.17,127662.0,576.7014,576.911,574.5652,575.1342,127662.0
2025-02-13 09:30:00,580.56,584.53,579.0,583.77,44110.0,579.5163,583.4792,577.9591,582.7205,44110.0
2025-02-13 10:00:00,584.38,586.98,583.49,586.58,29212.0,583.3294,585.9248,582.441,585.5255,29212.0
2025-02-13 10:30:00,586.82,592.0,586.79,590.05,60531.0,585.7651,590.9357,585.7351,588.9893,60531.0
2025-02-13 11:00:00,590.31,590.67,587.83,588.02,61506.0,589.2488,589.6081,586.7732,586.9629,61506.0
2025-02-13 11:30:00,588.02,588.1,585.32,585.71,46822.0,586.9629,587.0428,584.2678,584.6571,46822.0
2025-02-13 12:00:00,585.7,586.58,584.66,585.76,27070.0,584.6471,585.5255,583.6089,584.707,27070.0
2025-02-13 12:30:00,585.8,586.19,585.07,585.27,20222.0,584.7469,585.1362,584.0182,584.2178,20222.0
2025-02-13 13:00:00,585.25,585.71,581.81,581.87,69232.0,584.1979,584.6571,580.7641,580.824,69232.0
2025-02-13 13:30:00,581.71,582.8,581.0,581.45,71684.0,580.6642,581.7523,579.9555,580.4047,71684.0
2025-02-13 14:00:00,581.46,583.6,581.46,583.56,63333.0,580.4147,582.5508,580.4147,582.5109,63333.0
2025-02-13 14:30:00,583.5,584.78,583.01,583.15,37437.0,582.451,583.7287,581.9619,582.1017,37437.0
2025-02-13 15:00:00,583.07,584.64,583.07,583.54,37131.0,582.0218,583.589,582.0218,582.491,37131.0
2025-02-13 15:30:00,583.37,584.12,581.55,583.89,136435.0,582.3213,583.0699,580.5045,582.8403,136435.0
2025-02-14 09:30:00,584.69,587.02,580.09,584.9,50969.0,583.6389,585.9647,579.0472,583.8485,50969.0
2025-02-14 10:00:00,585.25,588.19,584.36,586.41,64587.0,584.1979,587.1326,583.3095,585.3558,64587.0
2025-02-14 10:30:00,586.2,587.46,584.5,586.19,78197.0,585.1462,586.4039,583.4492,585.1362,78197.0
2025-02-14 11:00:00,586.39,586.4,583.9,584.94,30333.0,585.3358,585.3458,582.8503,583.8884,30333.0
2025-02-14 11:30:00,585.0,586.48,584.7,585.81,32716.0,583.9483,585.4257,583.6489,584.7569,32716.0
2025-02-14 12:00:00,585.7,586.75,585.52,586.08,30285.0,584.6471,585.6952,584.4674,585.0264,30285.0
2025-02-14 12:30:00,586.06,588.65,585.67,587.85,24182.0,585.0064,587.5918,584.6171,586.7932,24182.0
2025-02-14 13:00:00,587.85,589.97,587.19,589.58,34185.0,586.7932,588.9094,586.1344,588.5201,34185.0
2025-02-14 13:30:00,589.59,591.39,589.29,589.65,30957.0,588.5301,590.3268,588.2306,588.59,30957.0
2025-02-14 14:00:00,589.37,590.14,588.26,589.15,35203.0,588.3105,589.0791,587.2025,588.0909,35203.0
2025-02-14 14:30:00,589.01,590.67,588.86,590.09,47017.0,587.9511,589.6081,587.8014,589.0292,47017.0
2025-02-14 15:00:00,589.93,590.02,587.69,589.05,73461.0,588.8695,588.9593,586.6335,587.9911,73461.0
2025-02-14 15:30:00,589.35,589.59,587.03,587.3,77009.0,588.2905,588.5301,585.9747,586.2442,77009.0
2025-02-18 09:30:00,589.86,590.04,581.13,583.04,94507.0,588.7996,588.9793,580.0853,581.9919,94507.0
2025-02-18 10:00:00,583.04,583.9,578.76,579.31,62549.0,581.9919,582.8503,577.7196,578.2686,62549.0
2025-02-18 10:30:00,579.06,581.09,578.51,580.19,66178.0,578.019,580.0454,577.47,579.147,66178.0
2025-02-18 11:00:00,580.09,580.84,578.55,580.2,99334.0,579.0472,579.7958,577.5099,579.157,99334.0
2025-02-18 11:30:00,580.21,582.04,579.0,579.96,75745.0,579.1669,580.9937,577.9591,578.9174,75745.0
2025-02-18 12:00:00,579.98,580.51,578.18,579.22,42441.0,578.9374,579.4664,577.1406,578.1787,42441.0
2025-02-18 12:30:00,579.25,580.98,579.03,580.8,60125.0,578.2087,579.9356,577.9891,579.7559,60125.0
2025-02-18 13:00:00,581.02,581.07,579.08,580.37,40336.0,579.9755,580.0254,578.039,579.3267,40336.0
2025-02-18 13:30:00,580.38,581.01,578.22,579.25,63326.0,579.3366,579.9655,577.1805,578.2087,63326.0
2025-02-18 14:00:00,579.08,579.53,577.29,579.05,43711.0,578.039,578.4882,576.2522,578.009,43711.0
2025-02-18 14:30:00,579.16,579.34,577.24,578.06,67442.0,578.1188,578.2985,576.2023,577.0208,67442.0
2025-02-18 15:00:00,578.04,578.48,576.06,577.32,35085.0,577.0008,577.4401,575.0244,576.2821,35085.0
2025-02-18 15:30:00,577.55,581.57,577.11,579.88,231879.0,576.5117,580.5245,576.0725,578.8375,231879.0
2025-02-19 09:30:00,578.74,582.88,576.4,580.59,103126.0,577.6996,581.8321,575.3638,579.5463,103126.0
2025-02-19 10:00:00,580.74,581.54,579.37,580.46,49116.0,579.696,580.4946,578.3285,579.4165,49116.0
2025-02-19 10:30:00,580.63,582.09,578.8,578.8,76444.0,579.5862,581.0436,577.7595,577.7595,76444.0
2025-02-19 11:00:00,578.64,581.21,578.45,579.12,29476.0,577.5998,580.1651,577.4101,578.0789,29476.0
2025-02-19 11:30:00,579.22,580.38,577.8,579.04,59637.0,578.1787,579.3366,576.7613,577.999,59637.0
2025-02-19 12:00:00,579.04,579.73,578.55,579.55,32308.0,577.999,578.6878,577.5099,578.5081,32308.0
2025-02-19 12:30:00,579.54,579.54,575.59,576.47,100851.0,578.4981,578.4981,574.5552,575.4337,100851.0
2025-02-19 13:00:00,576.21,578.01,575.94,577.52,54345.0,575.1741,576.9709,574.9046,576.4818,54345.0
2025-02-19 13:30:00,577.76,578.14,576.52,576.52,65746.0,576.7213,577.1007,575.4836,575.4836,65746.0
2025-02-19 14:00:00,576.32,577.94,576.31,576.72,26222.0,575.2839,576.901,575.274,575.6832,26222.0
2025-02-19 14:30:00,576.85,578.89,576.51,578.73,31282.0,575.813,577.8493,575.4736,577.6896,31282.0
2025-02-19 15:00:00,578.65,579.83,577.16,577.42,61649.0,577.6097,578.7876,576.1224,576.382,61649.0
2025-02-19 15:30:00,577.31,582.65,577.04,581.9,240872.0,576.2722,581.6026,576.0026,580.8539,240872.0
2025-02-20 09:30:00,583.02,586.1,578.13,578.52,62554.0,581.9719,585.0464,577.0907,577.48,62554.0
2025-02-20 10:00:00,578.94,579.42,575.68,578.05,46624.0,577.8992,578.3784,574.6451,577.0108,46624.0
2025-02-20 10:30:00,578.07,579.43,575.84,576.5,53195.0,577.0308,578.3883,574.8048,575.4636,53195.0
2025-02-20 11:00:00,576.5,578.64,576.45,577.91,45636.0,575.4636,577.5998,575.4137,576.8711,45636.0
2025-02-20 11:30:00,578.02,578.06,574.75,574.89,27219.0,576.9809,577.0208,573.7168,573.8565,27219.0
2025-02-20 12:00:00,575.0,576.67,575.0,575.61,22663.0,573.9663,575.6333,573.9663,574.5752,22663.0
2025-02-20 12:30:00,575.65,576.68,574.41,574.41,42081.0,574.6151,575.6433,573.3774,573.3774,42081.0
2025-02-20 13:00:00,574.33,574.63,573.39,573.54,18769.0,573.2975,573.597,572.3592,572.5089,18769.0
2025-02-20 13:30:00,573.64,574.45,573.48,574.45,19694.0,572.6088,573.4173,572.449,573.4173,19694.0
2025-02-20 14:00:00,574.31,576.62,574.23,576.05,189151.0,573.2776,575.5834,573.1977,575.0144,189151.0
2025-02-20 14:30:00,576.44,578.07,575.9,577.4,112133.0,575.4037,577.0308,574.8647,576.362,112133.0
2025-02-20 15:00:00,577.41,577.5,576.17,576.61,34471.0,576.372,576.4618,575.1342,575.5734,34471.0
2025-02-20 15:30:00,576.65,579.59,576.03,579.1,130653.0,575.6133,578.5481,574.9945,578.0589,130653.0
2025-02-21 09:30:00,580.01,582.15,574.88,575.11,135672.0,578.9673,581.1035,573.8465,574.0761,135672.0
2025-02-21 10:00:00,574.51,576.1,573.27,574.81,57995.0,573.4772,575.0643,572.2394,573.7767,57995.0
2025-02-21 10:30:00,574.57,575.54,573.11,574.49,32352.0,573.5371,574.5053,572.0797,573.4572,32352.0
2025-02-21 11:00:00,574.8,575.93,573.9,574.67,28004.0,573.7667,574.8946,572.8683,573.6369,28004.0
2025-02-21 11:30:00,574.34,577.14,574.34,576.58,37548.0,573.3075,576.1025,573.3075,575.5435,37548.0
2025-02-21 12:00:00,576.43,576.95,574.18,575.6,22808.0,575.3937,575.9128,573.1478,574.5652,22808.0
2025-02-21 12:30:00,575.18,575.88,573.91,574.0,40382.0,574.146,574.8447,572.8783,572.9681,40382.0
2025-02-21 13:00:00,573.9,575.59,572.87,572.87,22683.0,572.8683,574.5552,571.8401,571.8401,22683.0
2025-02-21 13:30:00,573.09,573.18,570.41,570.97,32832.0,572.0597,572.1496,569.3846,569.9436,32832.0
2025-02-21 14:00:00,571.01,572.46,569.17,569.17,67837.0,569.9835,571.4309,568.1468,568.1468,67837.0
2025-02-21 14:30:00,569.42,570.62,568.54,570.09,50254.0,568.3963,569.5942,567.5179,569.0651,50254.0
2025-02-21 15:00:00,570.0,571.34,561.25,562.3,207345.0,568.9753,570.3129,560.241,561.2891,207345.0
2025-02-21 15:30:00,562.96,567.5,562.86,565.23,169388.0,561.948,566.4798,561.8481,564.2139,169388.0
2025-02-24 09:30:00,565.96,569.0,563.93,567.38,88740.0,564.9426,567.9771,562.9162,566.36,88740.0
2025-02-24 10:00:00,567.38,569.43,564.92,567.1,92311.0,566.36,568.4063,563.9044,566.0805,92311.0
2025-02-24 10:30:00,567.02,567.72,563.29,567.34,93494.0,566.0007,566.6994,562.2774,566.3201,93494.0
2025-02-24 11:00:00,566.81,570.0,566.16,569.35,71301.0,565.791,568.9753,565.1422,568.3265,71301.0
2025-02-24 11:30:00,569.72,571.06,568.02,569.47,61438.0,568.6958,570.0334,566.9989,568.4463,61438.0
2025-02-24 12:00:00,569.64,572.42,569.31,570.33,40263.0,568.6159,571.3909,568.2865,569.3047,40263.0
2025-02-24 12:30:00,570.14,571.22,568.59,568.89,37688.0,569.115,570.1931,567.5678,567.8673,37688.0
2025-02-24 13:00:00,569.17,571.31,568.47,570.4,28009.0,568.1468,570.2829,567.448,569.3746,28009.0
2025-02-24 13:30:00,570.62,570.88,568.79,569.33,49146.0,569.5942,569.8537,567.7675,568.3065,49146.0
2025-02-24 14:00:00,569.38,570.64,569.13,569.84,49120.0,568.3564,569.6141,568.1069,568.8156,49120.0
2025-02-24 14:30:00,569.92,571.9,569.91,570.75,29000.0,568.8954,570.8719,568.8855,569.724,29000.0
2025-02-24 15:00:00,570.95,572.75,569.02,569.2,119565.0,569.9236,571.7204,567.9971,568.1767,119565.0
2025-02-24 15:30:00,569.13,569.39,566.75,567.25,163905.0,568.1069,568.3664,565.7311,566.2302,163905.0
2025-02-25 09:30:00,568.32,571.42,557.3,560.86,152448.0,567.2983,570.3927,556.2981,559.8517,152448.0
2025-02-25 10:00:00,560.16,561.07,557.31,559.37,97293.0,559.153,560.0614,556.3081,558.3644,97293.0
2025-02-25 10:30:00,559.37,560.94,556.35,556.84,78847.0,558.3644,559.9316,555.3498,555.839,78847.0
2025-02-25 11:00:00,556.48,557.04,554.01,554.75,89189.0,555.4796,556.0386,553.014,553.7527,89189.0
2025-02-25 11:30:00,554.75,559.98,553.24,559.54,89754.0,553.7527,558.9733,552.2454,558.5341,89754.0
2025-02-25 12:00:00,559.76,559.98,556.9,558.96,59713.0,558.7537,558.9733,555.8988,557.9551,59713.0
2025-02-25 12:30:00,558.96,560.25,558.78,560.13,48645.0,557.9551,559.2428,557.7755,559.123,48645.0
2025-02-25 13:00:00,560.06,561.59,557.67,557.8,59415.0,559.0532,560.5804,556.6675,556.7972,59415.0
2025-02-25 13:30:00,557.91,559.61,557.33,557.69,46527.0,556.907,558.604,556.3281,556.6874,46527.0
2025-02-25 14:00:00,557.68,558.29,556.89,557.43,53917.0,556.6774,557.2863,555.8889,556.4279,53917.0
2025-02-25 14:30:00,556.94,558.92,556.43,558.71,56662.0,555.9388,557.9152,555.4297,557.7056,56662.0
2025-02-25 15:00:00,558.43,559.74,557.58,559.61,56817.0,557.4261,558.7337,556.5776,558.604,56817.0
2025-02-25 15:30:00,559.79,559.9,555.0,555.26,247504.0,558.7837,558.8935,554.0023,554.2618,247504.0
2025-02-26 09:30:00,635.5,638.99,615.43,623.87,917107.0,634.3575,637.8413,614.3236,622.7485,917107.0
2025-02-26 10:00:00,623.62,631.88,622.43,623.74,165404.0,622.4989,630.7441,621.311,622.6187,165404.0
2025-02-26 10:30:00,623.75,629.08,622.94,625.14,100710.0,622.6287,627.9491,621.8201,624.0162,100710.0
2025-02-26 11:00:00,625.24,630.36,620.0,628.73,137248.0,624.116,629.2268,618.8854,627.5997,137248.0
2025-02-26 11:30:00,628.88,632.36,625.56,626.69,97020.0,627.7494,631.2232,624.4354,625.5634,97020.0
2025-02-26 12:00:00,626.04,627.54,622.99,625.83,76839.0,624.9146,626.4119,621.87,624.7049,76839.0
2025-02-26 12:30:00,626.73,627.38,620.55,621.29,112196.0,625.6033,626.2521,619.4344,620.1731,112196.0
2025-02-26 13:00:00,620.81,621.55,619.26,619.43,93789.0,619.694,620.4326,618.1467,618.3164,93789.0
2025-02-26 13:30:00,619.04,620.49,618.6,619.75,85289.0,617.9271,619.3745,617.4879,618.6359,85289.0
2025-02-26 14:00:00,619.68,623.31,618.2,623.31,116300.0,618.566,622.1895,617.0886,622.1895,116300.0
2025-02-26 14:30:00,623.14,626.59,623.01,623.48,158694.0,622.0198,625.4636,621.89,622.3592,158694.0
2025-02-26 15:00:00,623.35,625.98,623.18,624.08,60199.0,622.2294,624.8547,622.0597,622.9581,60199.0
2025-02-26 15:30:00,623.88,627.15,622.33,625.77,366932.0,622.7584,626.0226,621.2112,624.645,366932.0
2025-02-27 09:30:00,625.0,627.99,615.24,616.75,223001.0,623.8764,626.861,614.134,615.6413,223001.0
2025-02-27 10:00:00,617.25,619.98,612.24,616.97,104517.0,616.1404,618.8654,611.1394,615.8609,104517.0
2025-02-27 10:30:00,617.03,619.82,614.49,615.69,41773.0,615.9208,618.7057,613.3853,614.5832,41773.0
2025-02-27 11:00:00,615.69,616.57,613.0,613.97,48310.0,614.5832,615.4616,611.898,612.8663,48310.0
2025-02-27 11:30:00,613.97,615.19,612.12,612.45,32168.0,612.8663,614.0841,611.0196,611.349,32168.0
2025-02-27 12:00:00,612.45,613.4,609.43,610.71,61648.0,611.349,612.2973,608.3344,609.6121,61648.0
2025-02-27 12:30:00,610.84,614.02,610.31,613.36,46218.0,609.7419,612.9162,609.2128,612.2573,46218.0
2025-02-27 13:00:00,613.36,615.95,613.24,615.46,80800.0,612.2573,614.8427,612.1376,614.3536,80800.0
2025-02-27 13:30:00,615.34,615.86,613.17,613.34,37753.0,614.2338,614.7529,612.0677,612.2374,37753.0
2025-02-27 14:00:00,613.14,613.38,608.32,608.32,31816.0,612.0377,612.2773,607.2264,607.2264,31816.0
2025-02-27 14:30:00,608.44,608.44,604.53,606.4,48057.0,607.3462,607.3462,603.4432,605.3099,48057.0
2025-02-27 15:00:00,606.36,606.36,602.36,602.36,75420.0,605.2699,605.2699,601.2771,601.2771,75420.0
2025-02-27 15:30:00,602.33,603.46,599.63,600.09,242322.0,601.2472,602.3751,598.552,599.0112,242322.0
2025-02-28 09:30:00,600.92,605.0,598.37,600.96,121909.0,599.8397,603.9124,597.2943,599.8796,121909.0
2025-02-28 10:00:00,600.96,603.86,599.41,601.12,75109.0,599.8796,602.7744,598.3324,600.0394,75109.0
2025-02-28 10:30:00,600.54,602.0,599.74,600.65,59462.0,599.4604,600.9178,598.6618,599.5702,59462.0
2025-02-28 11:00:00,600.46,601.52,598.8,600.0,101606.0,599.3805,600.4386,597.7235,598.9214,101606.0
2025-02-28 11:30:00,600.01,603.87,599.87,603.0,62151.0,598.9313,602.7844,598.7916,601.916,62151.0
2025-02-28 12:00:00,602.83,604.19,601.2,603.32,28673.0,601.7463,603.1038,600.1192,602.2354,28673.0
2025-02-28 12:30:00,603.5,604.75,600.62,600.77,57468.0,602.4151,603.6628,599.5403,599.69,57468.0
2025-02-28 13:00:00,600.62,601.71,599.32,601.68,43265.0,599.5403,600.6283,598.2426,600.5983,43265.0
2025-02-28 13:30:00,601.76,602.87,600.79,600.89,63131.0,600.6782,601.7862,599.7099,599.8098,63131.0
2025-02-28 14:00:00,600.75,604.33,600.75,603.88,48551.0,599.67,603.2436,599.67,602.7944,48551.0
2025-02-28 14:30:00,604.0,607.49,603.09,607.2,56226.0,602.9142,606.3979,602.0058,606.1084,56226.0
2025-02-28 15:00:00,607.2,609.2,606.59,608.12,55757.0,606.1084,608.1048,605.4995,607.0268,55757.0
2025-02-28 15:30:00,608.26,614.85,607.5,613.95,267327.0,607.1665,613.7447,606.4079,612.8463,267327.0
2025-03-03 09:30:00,617.86,620.81,611.97,612.81,89171.0,616.7493,619.694,610.8698,611.7083,89171.0
2025-03-03 10:00:00,611.64,613.15,609.29,612.59,31190.0,610.5404,612.0477,608.1947,611.4887,31190.0
2025-03-03 10:30:00,612.56,613.37,611.17,611.37,16837.0,611.4588,612.2673,610.0713,610.2709,16837.0
2025-03-03 11:00:00,611.74,614.94,611.74,612.98,23321.0,610.6403,613.8345,610.6403,611.878,23321.0
2025-03-03 11:30:00,613.31,615.02,610.64,614.13,28493.0,612.2074,613.9144,609.5422,613.026,28493.0
2025-03-03 12:00:00,613.81,614.94,613.18,613.74,22871.0,612.7065,613.8345,612.0777,612.6367,22871.0
2025-03-03 12:30:00,613.73,614.41,611.09,611.63,32976.0,612.6267,613.3055,609.9914,610.5305,32976.0
2025-03-03 13:00:00,611.64,612.47,608.57,608.66,26695.0,610.5404,611.3689,607.476,607.5658,26695.0
2025-03-03 13:30:00,608.71,609.68,607.74,609.1,26761.0,607.6157,608.584,606.6475,608.005,26761.0
2025-03-03 14:00:00,609.61,609.8,607.83,607.83,14045.0,608.5141,608.7037,606.7373,606.7373,14045.0
2025-03-03 14:30:00,608.13,610.77,605.83,606.28,26827.0,607.0368,609.672,604.7409,605.1901,26827.0
2025-03-03 15:00:00,606.29,606.29,600.0,600.48,56357.0,605.2001,605.2001,598.9214,599.4005,56357.0
2025-03-03 15:30:00,600.74,601.89,599.4,601.54,139812.0,599.66,600.808,598.3224,600.4586,139812.0
2025-03-04 09:30:00,608.9,608.9,599.51,604.55,136863.0,607.8054,607.8054,598.4322,603.4632,136863.0
2025-03-04 10:00:00,603.16,604.82,595.04,597.62,77185.0,602.0757,603.7327,593.9703,596.5456,77185.0
2025-03-04 10:30:00,597.02,598.8,591.91,592.57,47027.0,595.9467,597.7235,590.8459,591.5047,47027.0
2025-03-04 11:00:00,592.45,594.23,588.64,589.23,47479.0,591.3849,593.1617,587.5818,588.1707,47479.0
2025-03-04 11:30:00,589.12,591.39,588.63,588.86,41769.0,588.0609,590.3268,587.5718,587.8014,41769.0
2025-03-04 12:00:00,588.88,591.24,587.28,591.15,25487.0,587.8214,590.1771,586.2242,590.0873,25487.0
2025-03-04 12:30:00,591.05,592.73,590.12,590.83,41067.0,589.9875,591.6644,589.0591,589.7679,41067.0
2025-03-04 13:00:00,590.83,594.4,589.93,590.85,32374.0,589.7679,593.3314,588.8695,589.7878,32374.0
2025-03-04 13:30:00,590.81,596.98,590.59,596.54,26716.0,589.7479,595.9068,589.5283,595.4676,26716.0
2025-03-04 14:00:00,596.69,598.58,596.36,596.78,24063.0,595.6173,597.5039,595.2879,595.7072,24063.0
2025-03-04 14:30:00,596.76,599.55,596.76,598.84,21220.0,595.6872,598.4722,595.6872,597.7635,21220.0
2025-03-04 15:00:00,598.84,602.73,598.69,601.12,45642.0,597.7635,601.6465,597.6137,600.0394,45642.0
2025-03-04 15:30:00,601.29,601.29,595.54,597.84,128797.0,600.209,600.209,594.4694,596.7653,128797.0
2025-03-05 09:30:00,608.92,613.0,603.89,605.44,93455.0,607.8253,611.898,602.8044,604.3516,93455.0
2025-03-05 10:00:00,606.28,610.0,603.28,603.97,43042.0,605.1901,608.9034,602.1955,602.8842,43042.0
2025-03-05 10:30:00,603.58,607.03,602.72,604.63,28177.0,602.4949,605.9387,601.6365,603.543,28177.0
2025-03-05 11:00:00,604.9,604.9,601.21,601.92,43799.0,603.8126,603.8126,600.1292,600.8379,43799.0
2025-03-05 11:30:00,602.07,604.4,601.42,604.02,36352.0,600.9876,603.3135,600.3388,602.9341,36352.0
2025-03-05 12:00:00,604.67,606.74,604.52,606.73,19490.0,603.583,605.6493,603.4332,605.6393,19490.0
2025-03-05 12:30:00,606.85,610.0,606.66,609.98,24020.0,605.7591,608.9034,605.5694,608.8834,24020.0
2025-03-05 13:00:00,609.76,610.09,607.27,608.25,16865.0,608.6638,608.9932,606.1783,607.1565,16865.0
2025-03-05 13:30:00,608.25,612.72,607.88,612.7,62460.0,607.1565,611.6185,606.7872,611.5985,62460.0
2025-03-05 14:00:00,612.48,615.52,611.48,613.82,38870.0,611.3789,614.4135,610.3807,612.7165,38870.0
2025-03-05 14:30:00,614.06,616.48,613.3,615.08,32847.0,612.9561,615.3717,612.1975,613.9743,32847.0
2025-03-05 15:00:00,615.18,618.24,615.18,617.49,62858.0,614.0741,617.1286,614.0741,616.3799,62858.0
2025-03-05 15:30:00,617.24,618.4,615.46,617.65,166528.0,616.1304,617.2883,614.3536,616.5396,166528.0
2025-03-06 09:30:00,613.02,613.87,608.26,608.86,99438.0,611.918,612.7664,607.1665,607.7654,99438.0
2025-03-06 10:00:00,608.86,617.58,606.72,616.17,59047.0,607.7654,616.4698,605.6293,615.0623,59047.0
2025-03-06 10:30:00,615.8,619.86,614.54,616.48,39964.0,614.693,618.7457,613.4352,615.3717,39964.0
2025-03-06 11:00:00,616.71,618.54,613.37,615.0,35392.0,615.6013,617.428,612.2673,613.8944,35392.0
2025-03-06 11:30:00,615.6,616.24,611.22,611.95,34837.0,614.4933,615.1322,610.1212,610.8499,34837.0
2025-03-06 12:00:00,612.24,612.36,606.88,607.76,24626.0,611.1394,611.2591,605.789,606.6674,24626.0
2025-03-06 12:30:00,607.88,608.78,605.51,606.88,25337.0,606.7872,607.6856,604.4215,605.789,25337.0
2025-03-06 13:00:00,606.49,609.81,605.57,607.78,39024.0,605.3997,608.7137,604.4814,606.6874,39024.0
2025-03-06 13:30:00,607.39,607.78,604.01,605.84,27043.0,606.2981,606.6874,602.9242,604.7509,27043.0
2025-03-06 14:00:00,605.64,605.64,602.46,603.54,26360.0,604.5512,604.5512,601.3769,602.455,26360.0
2025-03-06 14:30:00,602.88,608.54,602.88,604.41,29194.0,601.7962,607.446,601.7962,603.3234,29194.0
2025-03-06 15:00:00,604.64,608.26,602.87,605.85,43243.0,603.553,607.1665,601.7862,604.7609,43243.0
2025-03-06 15:30:00,606.02,607.81,604.63,606.67,118320.0,604.9305,606.7173,603.543,605.5794,118320.0
2025-03-07 09:30:00,605.86,609.23,603.14,606.26,68391.0,604.7708,608.1348,602.0557,605.1701,68391.0
2025-03-07 10:00:00,605.56,605.99,601.62,604.68,42787.0,604.4714,604.9006,600.5385,603.593,42787.0
2025-03-07 10:30:00,604.9,604.9,598.19,601.44,41903.0,603.8126,603.8126,597.1146,600.3588,41903.0
2025-03-07 11:00:00,601.44,601.44,595.44,595.97,47882.0,600.3588,600.3588,594.3696,594.8986,47882.0
2025-03-07 11:30:00,595.99,597.45,594.53,597.45,70710.0,594.9186,596.376,593.4612,596.376,70710.0
2025-03-07 12:00:00,597.43,599.41,596.02,599.41,72164.0,596.356,598.3324,594.9485,598.3324,72164.0
2025-03-07 12:30:00,598.7,605.02,598.41,601.84,59494.0,597.6237,603.9323,597.3342,600.7581,59494.0
2025-03-07 13:00:00,602.0,606.42,601.62,604.7,61553.0,600.9178,605.3298,600.5385,603.6129,61553.0
2025-03-07 13:30:00,604.82,609.76,604.81,609.26,43206.0,603.7327,608.6638,603.7227,608.1647,43206.0
2025-03-07 14:00:00,609.28,611.58,608.69,610.7,33191.0,608.1847,610.4805,607.5957,609.6021,33191.0
2025-03-07 14:30:00,610.94,612.13,609.55,612.13,76149.0,609.8417,611.0296,608.4542,611.0296,76149.0
2025-03-07 15:00:00,611.86,614.63,611.52,612.31,77250.0,610.76,613.5251,610.4207,611.2092,77250.0
2025-03-07 15:30:00,612.24,612.76,608.23,609.22,85017.0,611.1394,611.6584,607.1366,608.1248,85017.0
2025-03-10 09:30:00,603.89,606.35,591.01,594.01,106795.0,602.8044,605.26,589.9475,592.9421,106795.0
2025-03-10 10:00:00,594.01,594.07,588.01,588.39,39185.0,592.9421,593.002,586.9529,587.3322,39185.0
2025-03-10 10:30:00,588.0,588.18,582.24,585.66,90345.0,586.9429,587.1226,581.1933,584.6071,90345.0
2025-03-10 11:00:00,586.02,587.22,582.29,583.14,53753.0,584.9665,586.1643,581.2432,582.0917,53753.0
2025-03-10 11:30:00,583.42,584.3,580.6,580.94,57162.0,582.3712,583.2496,579.5562,579.8956,57162.0
2025-03-10 12:00:00,580.93,582.22,577.53,579.78,69226.0,579.8856,581.1733,576.4918,578.7377,69226.0
2025-03-10 12:30:00,580.28,581.79,578.54,579.64,75092.0,579.2368,580.7441,577.4999,578.598,75092.0
2025-03-10 13:00:00,579.81,582.45,579.34,581.43,46407.0,578.7677,581.4029,578.2985,580.3848,46407.0
2025-03-10 13:30:00,581.4,581.41,577.03,579.0,47130.0,580.3548,580.3648,575.9927,577.9591,47130.0
2025-03-10 14:00:00,579.25,581.67,577.87,580.02,45603.0,578.2087,580.6243,576.8312,578.9773,45603.0
2025-03-10 14:30:00,580.32,580.52,577.18,577.19,43777.0,579.2767,579.4764,576.1424,576.1524,43777.0
2025-03-10 15:00:00,577.19,581.54,575.44,579.87,47716.0,576.1524,580.4946,574.4055,578.8276,47716.0
2025-03-10 15:30:00,580.25,582.06,576.79,579.44,184180.0,579.2069,581.0136,575.7531,578.3983,184180.0
2025-03-11 09:30:00,579.78,583.44,578.44,580.58,74626.0,578.7377,582.3911,577.4001,579.5363,74626.0
2025-03-11 10:00:00,580.36,583.33,577.37,581.63,111283.0,579.3167,582.2813,576.332,580.5844,111283.0
2025-03-11 10:30:00,582.24,584.72,580.72,581.93,92779.0,581.1933,583.6688,579.676,580.8839,92779.0
2025-03-11 11:00:00,581.93,587.92,580.2,585.01,64039.0,580.8839,586.8631,579.157,583.9583,64039.0
2025-03-11 11:30:00,585.14,586.43,583.87,584.61,26082.0,584.0881,585.3758,582.8204,583.559,26082.0
2025-03-11 12:00:00,584.51,587.41,583.78,586.75,63452.0,583.4592,586.354,582.7305,585.6952,63452.0
2025-03-11 12:30:00,586.96,588.51,585.36,585.69,43663.0,585.9048,587.452,584.3077,584.6371,43663.0
2025-03-11 13:00:00,585.67,585.94,581.89,582.36,62407.0,584.6171,584.8866,580.8439,581.3131,62407.0
2025-03-11 13:30:00,582.36,587.21,581.76,585.83,72485.0,581.3131,586.1544,580.7142,584.7768,72485.0
2025-03-11 14:00:00,585.61,590.51,585.6,589.63,62019.0,584.5572,589.4484,584.5473,588.57,62019.0
2025-03-11 14:30:00,589.59,595.11,588.15,593.0,71948.0,588.5301,594.0402,587.0927,591.934,71948.0
2025-03-11 15:00:00,593.36,593.62,588.28,588.66,45540.0,592.2933,592.5528,587.2224,587.6018,45540.0
2025-03-11 15:30:00,588.85,590.37,586.46,586.58,110648.0,587.7914,589.3087,585.4057,585.5255,110648.0
2025-03-12 09:30:00,589.01,597.27,587.19,588.52,73737.0,587.9511,596.1963,586.1344,587.462,73737.0
2025-03-12 10:00:00,588.53,596.31,588.14,594.96,109330.0,587.472,595.238,587.0827,593.8904,109330.0
2025-03-12 10:30:00,594.96,594.96,588.83,589.17,80072.0,593.8904,593.8904,587.7714,588.1108,80072.0
2025-03-12 11:00:00,589.29,589.47,585.58,588.33,126181.0,588.2306,588.4103,584.5273,587.2723,126181.0
2025-03-12 11:30:00,588.05,591.53,588.05,590.92,33127.0,586.9928,590.4666,586.9928,589.8577,33127.0
2025-03-12 12:00:00,590.92,591.34,587.34,589.64,89824.0,589.8577,590.2769,586.2841,588.58,89824.0
2025-03-12 12:30:00,589.96,592.6,589.5,589.76,25316.0,588.8994,591.5347,588.4402,588.6998,25316.0
2025-03-12 13:00:00,590.03,593.34,589.85,593.08,20718.0,588.9693,592.2733,588.7896,592.0138,20718.0
2025-03-12 13:30:00,593.52,593.69,589.13,589.31,30918.0,592.453,592.6227,588.0709,588.2506,30918.0
2025-03-12 14:00:00,589.24,593.12,589.0,593.12,31264.0,588.1807,592.0537,587.9411,592.0537,31264.0
2025-03-12 14:30:00,592.99,595.36,592.69,595.07,32612.0,591.924,594.2897,591.6245,594.0002,32612.0
2025-03-12 15:00:00,594.99,595.25,593.23,594.36,42495.0,593.9204,594.1799,592.1635,593.2915,42495.0
2025-03-12 15:30:00,594.62,595.31,591.03,591.15,110911.0,593.551,594.2398,589.9675,590.0873,110911.0
2025-03-13 09:30:00,586.08,586.18,563.72,568.0,120029.0,585.0264,585.1262,562.7066,566.9789,120029.0
2025-03-13 10:00:00,567.26,576.25,565.85,573.47,58857.0,566.2402,575.2141,564.8328,572.4391,58857.0
2025-03-13 10:30:00,574.3,575.32,570.95,574.5,43935.0,573.2676,574.2857,569.9236,573.4672,43935.0
2025-03-13 11:00:00,574.89,576.61,573.67,574.29,43390.0,573.8565,575.5734,572.6387,573.2576,43390.0
2025-03-13 11:30:00,574.27,574.9,572.48,574.02,44807.0,573.2376,573.8665,571.4508,572.9881,44807.0
2025-03-13 12:00:00,574.22,579.16,573.74,577.1,50416.0,573.1877,578.1188,572.7086,576.0625,50416.0
2025-03-13 12:30:00,576.62,580.83,575.95,577.07,34077.0,575.5834,579.7858,574.9146,576.0326,34077.0
2025-03-13 13:00:00,576.76,577.62,575.19,576.19,28458.0,575.7231,576.5816,574.156,575.1542,28458.0
2025-03-13 13:30:00,575.58,576.18,573.46,573.46,65318.0,574.5453,575.1442,572.4291,572.4291,65318.0
2025-03-13 14:00:00,573.35,578.57,573.16,577.88,35113.0,572.3193,577.5299,572.1296,576.8411,35113.0
2025-03-13 14:30:00,577.84,580.3,577.38,579.92,25866.0,576.8012,579.2568,576.342,578.8775,25866.0
2025-03-13 15:00:00,579.75,581.5,577.38,577.92,31748.0,578.7078,580.4546,576.342,576.8811,31748.0
2025-03-13 15:30:00,577.64,581.6,576.38,581.31,157950.0,576.6016,580.5544,575.3438,580.265,157950.0
2025-03-14 09:30:00,589.22,594.8,586.83,592.44,83785.0,588.1607,593.7307,585.775,591.375,83785.0
2025-03-14 10:00:00,591.72,593.94,588.59,592.46,80409.0,590.6563,592.8723,587.5319,591.3949,80409.0
2025-03-14 10:30:00,592.51,596.57,592.25,596.06,34206.0,591.4448,595.4975,591.1853,594.9884,34206.0
2025-03-14 11:00:00,596.57,597.72,594.84,595.76,45778.0,595.4975,596.6455,593.7706,594.689,45778.0
2025-03-14 11:30:00,595.64,596.56,594.21,596.56,31516.0,594.5692,595.4876,593.1418,595.4876,31516.0
2025-03-14 12:00:00,596.7,601.54,595.09,596.05,87467.0,595.6273,600.4586,594.0202,594.9785,87467.0
2025-03-14 12:30:00,596.36,599.17,595.99,598.6,44297.0,595.2879,598.0929,594.9186,597.5239,44297.0
2025-03-14 13:00:00,598.4,599.45,597.62,598.77,40236.0,597.3242,598.3724,596.5456,597.6936,40236.0
2025-03-14 13:30:00,598.29,598.98,596.09,596.1,38705.0,597.2144,597.9032,595.0184,595.0284,38705.0
2025-03-14 14:00:00,595.94,596.38,592.61,593.28,32544.0,594.8687,595.3079,591.5447,592.2134,32544.0
2025-03-14 14:30:00,592.86,596.11,592.86,595.08,42650.0,591.7942,595.0384,591.7942,594.0102,42650.0
2025-03-14 15:00:00,594.93,597.23,594.93,596.25,36297.0,593.8605,596.1563,593.8605,595.1781,36297.0
2025-03-14 15:30:00,596.24,599.8,595.26,598.79,123549.0,595.1681,598.7217,594.1899,597.7135,123549.0
2025-03-17 09:30:00,595.42,599.69,591.92,597.36,42412.0,594.3496,598.6119,590.8559,596.2861,42412.0
2025-03-17 10:00:00,597.06,601.26,594.1,600.04,35683.0,595.9867,600.1791,593.032,598.9613,35683.0
2025-03-17 10:30:00,599.61,599.88,597.23,597.85,24505.0,598.5321,598.8016,596.1563,596.7752,24505.0
2025-03-17 11:00:00,597.9,599.19,596.39,596.97,24724.0,596.8251,598.1128,595.3179,595.8968,24724.0
2025-03-17 11:30:00,596.9,598.3,594.68,598.04,19514.0,595.8269,597.2244,593.6109,596.9649,19514.0
2025-03-17 12:00:00,598.29,601.25,597.64,599.08,21379.0,597.2144,600.1691,596.5656,598.003,21379.0
2025-03-17 12:30:00,599.08,601.14,598.29,599.46,26046.0,598.003,600.0593,597.2144,598.3823,26046.0
2025-03-17 13:00:00,599.79,601.24,598.83,600.94,41724.0,598.7117,600.1591,597.7535,599.8597,41724.0
2025-03-17 13:30:00,600.47,602.65,599.74,601.55,15946.0,599.3905,601.5666,598.6618,600.4686,15946.0
2025-03-17 14:00:00,601.58,604.6,601.58,604.59,15555.0,600.4985,603.5131,600.4985,603.5031,15555.0
2025-03-17 14:30:00,604.28,605.03,603.58,604.64,30266.0,603.1937,603.9423,602.4949,603.553,30266.0
2025-03-17 15:00:00,604.85,605.32,603.47,604.67,27365.0,603.7626,604.2318,602.3851,603.583,27365.0
2025-03-17 15:30:00,604.7,605.33,601.62,601.66,90135.0,603.6129,604.2418,600.5385,600.5784,90135.0
2025-03-18 09:30:00,598.9,601.56,596.46,598.68,40194.0,597.8233,600.4786,595.3877,597.6037,40194.0
2025-03-18 10:00:00,598.44,600.6,598.26,600.06,27348.0,597.3642,599.5203,597.1845,598.9813,27348.0
2025-03-18 10:30:00,599.66,599.95,594.9,595.34,33068.0,598.582,598.8715,593.8305,594.2697,33068.0
2025-03-18 11:00:00,595.15,595.15,591.8,594.53,44001.0,594.0801,594.0801,590.7361,593.4612,44001.0
2025-03-18 11:30:00,594.54,596.45,593.69,594.57,30058.0,593.4712,595.3777,592.6227,593.5011,30058.0
2025-03-18 12:00:00,594.63,597.51,594.63,596.48,26035.0,593.561,596.4358,593.561,595.4077,26035.0
2025-03-18 12:30:00,596.48,597.99,595.33,597.67,22267.0,595.4077,596.915,594.2598,596.5956,22267.0
2025-03-18 13:00:00,597.31,598.03,595.52,597.15,24958.0,596.2362,596.9549,594.4494,596.0765,24958.0
2025-03-18 13:30:00,597.47,599.87,597.12,598.87,29986.0,596.3959,598.7916,596.0465,597.7934,29986.0
2025-03-18 14:00:00,598.47,598.65,596.77,597.5,32576.0,597.3941,597.5738,595.6972,596.4259,32576.0
2025-03-18 14:30:00,597.35,599.47,597.0,598.64,24040.0,596.2761,598.3923,595.9268,597.5638,24040.0
2025-03-18 15:00:00,598.64,599.41,598.01,598.34,31580.0,597.5638,598.3324,596.9349,597.2644,31580.0
2025-03-18 15:30:00,598.55,599.67,597.05,599.29,75446.0,597.474,598.592,595.9767,598.2126,75446.0
2025-03-19 09:30:00,605.78,608.4,601.2,607.83,51170.0,604.691,607.3063,600.1192,606.7373,51170.0
2025-03-19 10:00:00,607.82,609.04,605.32,605.84,28489.0,606.7273,607.9451,604.2318,604.7509,28489.0
2025-03-19 10:30:00,606.01,606.01,603.04,603.6,21504.0,604.9206,604.9206,601.9559,602.5149,21504.0
2025-03-19 11:00:00,603.38,605.33,601.81,605.1,23455.0,602.2953,604.2418,600.7281,604.0122,23455.0
2025-03-19 11:30:00,605.14,607.28,604.21,606.49,26060.0,604.0521,606.1883,603.1238,605.3997,26060.0
2025-03-19 12:00:00,606.49,607.24,604.74,605.68,17349.0,605.3997,606.1484,603.6528,604.5912,17349.0
2025-03-19 12:30:00,605.81,605.82,602.69,602.75,10729.0,604.7209,604.7309,601.6065,601.6664,10729.0
2025-03-19 13:00:00,603.1,603.1,599.9,599.9,11089.0,602.0158,602.0158,598.8215,598.8215,11089.0
2025-03-19 13:30:00,599.71,600.69,598.75,598.8,17212.0,598.6319,599.6101,597.6736,597.7235,17212.0
2025-03-19 14:00:00,598.41,601.48,597.5,600.84,20640.0,597.3342,600.3987,596.4259,599.7599,20640.0
2025-03-19 14:30:00,601.36,605.38,601.19,605.38,28246.0,600.2789,604.2917,600.1092,604.2917,28246.0
2025-03-19 15:00:00,605.52,608.0,603.05,603.71,40974.0,604.4314,606.907,601.9659,602.6247,40974.0
2025-03-19 15:30:00,603.61,606.0,601.57,602.8,60213.0,602.5249,604.9106,600.4885,601.7163,60213.0
2025-03-20 09:30:00,599.11,601.44,596.08,600.98,38053.0,598.033,600.3588,595.0084,599.8996,38053.0
2025-03-20 10:00:00,600.52,605.22,600.46,603.68,25146.0,599.4404,604.132,599.3805,602.5948,25146.0
2025-03-20 10:30:00,604.28,605.58,603.72,604.01,18551.0,603.1937,604.4913,602.6347,602.9242,18551.0
2025-03-20 11:00:00,603.72,604.61,602.63,603.36,18087.0,602.6347,603.5231,601.5466,602.2753,18087.0
2025-03-20 11:30:00,603.52,604.19,600.91,602.22,25071.0,602.435,603.1038,599.8297,601.1374,25071.0
2025-03-20 12:00:00,602.06,603.36,600.03,600.2,9063.0,600.9777,602.2753,598.9513,599.121,9063.0
2025-03-20 12:30:00,600.42,600.74,598.86,599.0,36151.0,599.3406,599.66,597.7834,597.9232,36151.0
2025-03-20 13:00:00,599.7,601.77,599.26,599.53,13164.0,598.6219,600.6882,598.1827,598.4522,13164.0
2025-03-20 13:30:00,599.92,600.7,598.49,598.83,29557.0,598.8415,599.6201,597.4141,597.7535,29557.0
2025-03-20 14:00:00,599.14,601.33,598.95,598.95,36226.0,598.0629,600.249,597.8733,597.8733,36226.0
2025-03-20 14:30:00,598.53,601.21,597.7,599.53,25805.0,597.454,600.1292,596.6255,598.4522,25805.0
2025-03-20 15:00:00,599.85,600.37,598.44,598.44,14045.0,598.7716,599.2907,597.3642,597.3642,14045.0
2025-03-20 15:30:00,598.93,602.22,598.63,600.4,68415.0,597.8533,601.1374,597.5538,599.3206,68415.0
2025-03-21 09:30:00,592.99,596.82,590.02,595.34,268039.0,591.924,595.7471,588.9593,594.2697,268039.0
2025-03-21 10:00:00,595.4,595.41,592.65,594.01,37291.0,594.3296,594.3396,591.5846,592.9421,37291.0
2025-03-21 10:30:00,593.56,594.81,592.03,594.71,16790.0,592.4929,593.7407,590.9657,593.6409,16790.0
2025-03-21 11:00:00,594.71,595.5,592.71,593.07,8685.0,593.6409,594.4295,591.6445,592.0038,8685.0
2025-03-21 11:30:00,593.06,595.5,593.05,594.94,16199.0,591.9938,594.4295,591.9839,593.8705,16199.0
2025-03-21 12:00:00,594.99,602.44,594.99,600.75,26712.0,593.9204,601.357,593.9204,599.67,26712.0
2025-03-21 12:30:00,600.8,601.77,599.36,601.41,20167.0,599.7199,600.6882,598.2825,600.3288,20167.0
2025-03-21 13:00:00,601.7,601.7,599.29,599.63,14721.0,600.6183,600.6183,598.2126,598.552,14721.0
2025-03-21 13:30:00,599.3,601.41,599.26,600.06,28693.0,598.2226,600.3288,598.1827,598.9813,28693.0
2025-03-21 14:00:00,600.06,600.38,598.53,599.07,25766.0,598.9813,599.3007,597.454,597.993,25766.0
2025-03-21 14:30:00,598.81,601.58,598.8,600.44,38238.0,597.7335,600.4985,597.7235,599.3606,38238.0
2025-03-21 15:00:00,600.72,601.71,599.5,601.43,46189.0,599.6401,600.6283,598.4223,600.3488,46189.0
2025-03-21 15:30:00,601.69,605.25,600.93,604.25,142389.0,600.6083,604.1619,599.8497,603.1637,142389.0
2025-03-24 09:30:00,610.0,611.52,605.28,609.61,91713.0,608.9034,610.4207,604.1919,608.5141,91713.0
2025-03-24 10:00:00,610.31,611.35,606.44,606.87,28287.0,609.2128,610.251,605.3498,605.779,28287.0
2025-03-24 10:30:00,606.87,608.08,606.2,607.63,39678.0,605.779,606.9868,605.1102,606.5377,39678.0
2025-03-24 11:00:00,607.64,609.16,607.18,608.45,13929.0,606.5476,608.0649,606.0885,607.3562,13929.0
2025-03-24 11:30:00,608.56,609.1,608.12,608.55,9557.0,607.466,608.005,607.0268,607.456,9557.0
2025-03-24 12:00:00,608.54,612.46,608.54,610.97,29330.0,607.446,611.359,607.446,609.8716,29330.0
2025-03-24 12:30:00,611.14,612.98,610.86,611.42,35940.0,610.0413,611.878,609.7618,610.3208,35940.0
2025-03-24 13:00:00,611.76,613.21,611.04,612.69,30103.0,610.6602,612.1076,609.9415,611.5886,30103.0
2025-03-24 13:30:00,612.88,613.47,612.3,613.03,32211.0,611.7782,612.3672,611.1993,611.9279,32211.0
2025-03-24 14:00:00,613.03,613.28,612.06,613.05,60697.0,611.9279,612.1775,610.9597,611.9479,60697.0
2025-03-24 14:30:00,613.11,613.25,611.4,612.66,62222.0,612.0078,612.1475,610.3009,611.5586,62222.0
2025-03-24 15:00:00,612.69,613.63,612.33,613.0,32536.0,611.5886,612.5269,611.2292,611.898,32536.0
2025-03-24 15:30:00,613.08,614.29,611.47,612.85,127657.0,611.9779,613.1857,610.3707,611.7483,127657.0
2025-03-25 09:30:00,611.52,616.04,605.21,615.99,55052.0,610.4207,614.9325,604.122,614.8826,55052.0
2025-03-25 10:00:00,615.11,617.5,613.93,614.58,17632.0,614.0042,616.3899,612.8263,613.4752,17632.0
2025-03-25 10:30:00,614.99,619.97,614.86,618.62,40348.0,613.8844,618.8555,613.7547,617.5079,40348.0
2025-03-25 11:00:00,618.62,620.93,617.83,619.77,65073.0,617.5079,619.8137,616.7193,618.6558,65073.0
2025-03-25 11:30:00,620.0,620.0,616.09,616.56,70951.0,618.8854,618.8854,614.9824,615.4516,70951.0
2025-03-25 12:00:00,616.79,617.82,614.16,614.51,25704.0,615.6812,616.7093,613.0559,613.4053,25704.0
2025-03-25 12:30:00,614.51,615.37,613.99,613.99,13234.0,613.4053,614.2637,612.8862,612.8862,13234.0
2025-03-25 13:00:00,614.16,616.47,614.16,615.4,9817.0,613.0559,615.3618,613.0559,614.2937,9817.0
2025-03-25 13:30:00,615.38,616.05,614.78,614.86,10758.0,614.2737,614.9425,613.6748,613.7547,10758.0
2025-03-25 14:00:00,614.85,615.63,614.38,614.4,19634.0,613.7447,614.5233,613.2755,613.2955,19634.0
2025-03-25 14:30:00,614.44,614.75,613.48,614.48,13759.0,613.3354,613.6449,612.3771,613.3753,13759.0
2025-03-25 15:00:00,614.58,616.14,613.93,616.13,13264.0,613.4752,615.0324,612.8263,615.0224,13264.0
2025-03-25 15:30:00,616.14,619.55,615.76,618.72,85558.0,615.0324,618.4362,614.653,617.6077,85558.0
2025-03-26 09:30:00,618.09,619.42,615.0,617.05,24696.0,616.9788,618.3065,613.8944,615.9407,24696.0
2025-03-26 10:00:00,616.81,619.29,616.5,617.27,30466.0,615.7011,618.1767,615.3917,616.1603,30466.0
2025-03-26 10:30:00,617.12,618.9,615.13,618.19,20222.0,616.0106,617.7874,614.0242,617.0787,20222.0
2025-03-26 11:00:00,617.96,620.27,617.68,618.64,11868.0,616.8491,619.1549,616.5696,617.5279,11868.0
2025-03-26 11:30:00,618.7,619.61,616.92,617.72,19502.0,617.5877,618.4961,615.8109,616.6095,19502.0
2025-03-26 12:00:00,617.64,620.2,617.13,619.44,21262.0,616.5297,619.0851,616.0206,618.3264,21262.0
2025-03-26 12:30:00,619.5,619.61,616.7,616.7,41705.0,618.3863,618.4961,615.5913,615.5913,41705.0
2025-03-26 13:00:00,616.6,617.01,613.68,614.68,26334.0,615.4915,615.9008,612.5768,613.575,26334.0
2025-03-26 13:30:00,614.68,615.18,613.36,613.43,31055.0,613.575,614.0741,612.2573,612.3272,31055.0
2025-03-26 14:00:00,613.57,616.26,613.07,616.09,18270.0,612.467,615.1521,611.9679,614.9824,18270.0
2025-03-26 14:30:00,615.75,615.75,613.61,613.62,24563.0,614.6431,614.6431,612.5069,612.5169,24563.0
2025-03-26 15:00:00,613.61,615.43,613.16,614.02,25287.0,612.5069,614.3236,612.0577,612.9162,25287.0
2025-03-26 15:30:00,614.29,616.65,613.42,615.11,130408.0,613.1857,615.5414,612.3172,614.0042,130408.0
2025-03-27 09:30:00,614.56,618.69,612.31,615.76,56514.0,613.4552,617.5778,611.2092,614.653,56514.0
2025-03-27 10:00:00,616.74,620.33,614.28,620.33,48206.0,615.6313,619.2148,613.1757,619.2148,48206.0
2025-03-27 10:30:00,619.86,620.07,617.51,619.99,34637.0,618.7457,618.9553,616.3999,618.8754,34637.0
2025-03-27 11:00:00,619.99,620.61,618.68,618.77,32870.0,618.8754,619.4943,617.5678,617.6576,32870.0
2025-03-27 11:30:00,618.69,618.77,615.79,617.91,32563.0,617.5778,617.6576,614.683,616.7992,32563.0
2025-03-27 12:00:00,617.91,620.18,617.91,618.75,24928.0,616.7992,619.0651,616.7992,617.6377,24928.0
2025-03-27 12:30:00,618.75,620.38,614.66,614.94,37095.0,617.6377,619.2647,613.555,613.8345,37095.0
2025-03-27 13:00:00,614.93,616.78,614.1,615.93,37397.0,613.8245,615.6712,612.996,614.8227,37397.0
2025-03-27 13:30:00,615.73,616.84,614.39,614.49,33995.0,614.6231,615.7311,613.2855,613.3853,33995.0
2025-03-27 14:00:00,614.39,616.46,614.39,616.06,26580.0,613.2855,615.3518,613.2855,614.9525,26580.0
2025-03-27 14:30:00,615.63,617.55,614.92,614.92,21599.0,614.5233,616.4398,613.8145,613.8145,21599.0
2025-03-27 15:00:00,614.92,617.83,614.83,617.27,25256.0,613.8145,616.7193,613.7247,616.1603,25256.0
2025-03-27 15:30:00,617.01,617.17,614.01,615.26,57411.0,615.9008,616.0605,612.9062,614.1539,57411.0
2025-03-28 09:30:00,611.57,613.79,603.61,603.61,56387.0,610.4706,612.6866,602.5249,602.5249,56387.0
2025-03-28 10:00:00,603.61,604.49,600.48,602.43,48267.0,602.5249,603.4033,599.4005,601.347,48267.0
2025-03-28 10:30:00,602.58,602.66,596.83,597.68,65194.0,601.4967,601.5766,595.7571,596.6055,65194.0
2025-03-28 11:00:00,597.68,599.46,596.76,598.72,32195.0,596.6055,598.3823,595.6872,597.6437,32195.0
2025-03-28 11:30:00,598.89,601.01,598.33,598.6,17289.0,597.8134,599.9296,597.2544,597.5239,17289.0
2025-03-28 12:00:00,598.59,599.56,597.35,598.9,23063.0,597.5139,598.4822,596.2761,597.8233,23063.0
2025-03-28 12:30:00,599.13,602.11,598.58,599.16,38415.0,598.0529,601.0276,597.5039,598.0829,38415.0
2025-03-28 13:00:00,599.57,599.77,597.14,597.23,38105.0,598.4921,598.6918,596.0665,596.1563,38105.0
2025-03-28 13:30:00,596.85,598.43,596.71,598.13,26256.0,595.777,597.3542,595.6373,597.0547,26256.0
2025-03-28 14:00:00,598.32,599.06,596.39,596.39,18398.0,597.2444,597.9831,595.3179,595.3179,18398.0
2025-03-28 14:30:00,596.45,598.44,595.55,598.44,27303.0,595.3777,597.3642,594.4794,597.3642,27303.0
2025-03-28 15:00:00,598.43,598.86,596.29,596.67,52747.0,597.3542,597.7834,595.218,595.5974,52747.0
2025-03-28 15:30:00,596.72,600.03,596.29,599.07,91056.0,595.6473,598.9513,595.218,597.993,91056.0
2025-03-31 09:30:00,599.86,602.78,593.73,602.26,70250.0,598.7816,601.6964,592.6626,601.1773,70250.0
2025-03-31 10:00:00,602.6,602.6,595.95,596.15,48385.0,601.5167,601.5167,594.8786,595.0783,48385.0
2025-03-31 10:30:00,596.54,601.09,595.84,600.72,83685.0,595.4676,600.0094,594.7688,599.6401,83685.0
2025-03-31 11:00:00,601.37,603.74,600.48,602.87,103055.0,600.2889,602.6546,599.4005,601.7862,103055.0
2025-03-31 11:30:00,602.91,605.85,602.17,603.73,92695.0,601.8261,604.7609,601.0875,602.6447,92695.0
2025-03-31 12:00:00,604.0,606.56,603.94,606.56,93351.0,602.9142,605.4696,602.8543,605.4696,93351.0
2025-03-31 12:30:00,606.43,606.66,604.61,604.71,35371.0,605.3398,605.5694,603.5231,603.6229,35371.0
2025-03-31 13:00:00,604.71,609.38,604.71,609.15,65317.0,603.6229,608.2845,603.6229,608.0549,65317.0
2025-03-31 13:30:00,609.12,609.28,607.33,608.04,39666.0,608.025,608.1847,606.2382,606.9469,39666.0
2025-03-31 14:00:00,608.04,613.96,608.04,613.14,66319.0,606.9469,612.8563,606.9469,612.0377,66319.0
2025-03-31 14:30:00,612.9,614.85,612.82,613.42,84845.0,611.7982,613.7447,611.7183,612.3172,84845.0
2025-03-31 15:00:00,613.81,618.0,612.85,613.04,68604.0,612.7065,616.889,611.7483,611.9379,68604.0
2025-03-31 15:30:00,613.43,616.2,611.38,613.99,224015.0,612.3272,615.0922,610.2809,612.8862,224015.0
2025-04-01 09:30:00,610.87,616.23,608.01,610.62,128735.0,609.7718,615.1222,606.917,609.5223,128735.0
2025-04-01 10:00:00,611.1,611.47,608.82,611.05,68117.0,610.0014,610.3707,607.7255,609.9515,68117.0
2025-04-01 10:30:00,611.05,614.09,610.38,613.71,49476.0,609.9515,612.986,609.2827,612.6067,49476.0
2025-04-01 11:00:00,613.72,617.12,613.71,614.54,66414.0,612.6167,616.0106,612.6067,613.4352,66414.0
2025-04-01 11:30:00,614.49,614.91,612.59,614.18,19350.0,613.3853,613.8046,611.4887,613.0759,19350.0
2025-04-01 12:00:00,614.54,616.15,613.36,614.43,28651.0,613.4352,615.0423,612.2573,613.3254,28651.0
2025-04-01 12:30:00,614.43,614.93,612.52,614.44,23706.0,613.3254,613.8245,611.4189,613.3354,23706.0
2025-04-01 13:00:00,614.48,615.32,612.31,612.95,19121.0,613.3753,614.2138,611.2092,611.8481,19121.0
2025-04-01 13:30:00,612.94,613.33,611.06,611.3,19737.0,611.8381,612.2274,609.9615,610.2011,19737.0
2025-04-01 14:00:00,611.04,611.04,606.15,606.85,15375.0,609.9415,609.9415,605.0603,605.7591,15375.0
2025-04-01 14:30:00,607.23,610.8,607.23,610.68,28828.0,606.1384,609.702,606.1384,609.5822,28828.0
2025-04-01 15:00:00,610.58,611.44,609.96,610.02,37744.0,609.4823,610.3408,608.8635,608.9234,37744.0
2025-04-01 15:30:00,609.87,615.91,609.87,613.66,113447.0,608.7736,614.8028,608.7736,612.5568,113447.0
2025-04-02 09:30:00,605.06,611.21,604.96,606.06,35109.0,603.9723,610.1112,603.8725,604.9705,35109.0
2025-04-02 10:00:00,605.74,610.15,605.16,610.11,40176.0,604.651,609.0531,604.0721,609.0132,40176.0
2025-04-02 10:30:00,610.12,613.15,610.12,612.52,36905.0,609.0232,612.0477,609.0232,611.4189,36905.0
2025-04-02 11:00:00,612.39,615.6,611.71,615.43,29497.0,611.2891,614.4933,610.6103,614.3236,29497.0
2025-04-02 11:30:00,615.43,616.3,613.13,615.36,47349.0,614.3236,615.1921,612.0278,614.2538,47349.0
2025-04-02 12:00:00,615.8,619.66,615.37,619.38,48908.0,614.693,618.546,614.2637,618.2665,48908.0
2025-04-02 12:30:00,619.56,621.92,618.03,621.2,50873.0,618.4462,620.802,616.919,620.0833,50873.0
2025-04-02 13:00:00,621.19,625.0,621.07,622.65,86159.0,620.0733,623.8764,619.9535,621.5306,86159.0
2025-04-02 13:30:00,622.56,623.45,620.36,620.54,36416.0,621.4408,622.3292,619.2448,619.4244,36416.0
2025-04-02 14:00:00,620.54,620.99,616.88,616.99,19087.0,619.4244,619.8736,615.771,615.8808,19087.0
2025-04-02 14:30:00,616.88,619.52,616.82,617.37,22047.0,615.771,618.4063,615.7111,616.2601,22047.0
2025-04-02 15:00:00,617.37,618.76,616.79,617.91,50165.0,616.2601,617.6476,615.6812,616.7992,50165.0
2025-04-02 15:30:00,617.91,623.88,617.49,620.48,235077.0,616.7992,622.7584,616.3799,619.3645,235077.0
2025-04-03 09:30:00,604.0,616.43,604.0,610.8,92069.0,602.9142,615.3218,602.9142,609.702,92069.0
2025-04-03 10:00:00,610.26,612.16,605.47,607.91,60449.0,609.1629,611.0595,604.3815,606.8171,60449.0
2025-04-03 10:30:00,609.1,609.31,604.13,605.04,43505.0,608.005,608.2146,603.0439,603.9523,43505.0
2025-04-03 11:00:00,605.04,608.0,603.83,605.59,92804.0,603.9523,606.907,602.7445,604.5013,92804.0
2025-04-03 11:30:00,605.5,606.88,604.45,606.23,35985.0,604.4115,605.789,603.3634,605.1402,35985.0
2025-04-03 12:00:00,606.61,611.39,605.78,610.06,54655.0,605.5195,610.2909,604.691,608.9633,54655.0
2025-04-03 12:30:00,610.87,611.62,608.54,610.33,43679.0,609.7718,610.5205,607.446,609.2328,43679.0
2025-04-03 13:00:00,610.47,611.45,606.73,606.73,24508.0,609.3725,610.3508,605.6393,605.6393,24508.0
2025-04-03 13:30:00,606.38,608.06,604.41,605.35,73057.0,605.2899,606.9669,603.3234,604.2617,73057.0
2025-04-03 14:00:00,605.54,605.59,601.96,602.53,108646.0,604.4514,604.5013,600.8778,601.4468,108646.0
2025-04-03 14:30:00,602.78,605.94,602.37,605.83,66644.0,601.6964,604.8507,601.2871,604.7409,66644.0
2025-04-03 15:00:00,605.5,606.37,602.06,604.03,71642.0,604.4115,605.2799,600.9777,602.9441,71642.0
2025-04-03 15:30:00,603.93,605.57,598.2,598.83,312704.0,602.8443,604.4814,597.1246,597.7535,312704.0
2025-04-04 09:30:00,588.1,594.21,578.31,586.54,160134.0,587.0428,593.1418,577.2704,585.4856,160134.0
2025-04-04 10:00:00,587.08,587.94,581.88,582.73,100312.0,586.0246,586.883,580.8339,581.6824,100312.0
2025-04-04 10:30:00,582.46,583.39,576.1,578.63,100820.0,581.4129,582.3412,575.0643,577.5898,100820.0
2025-04-04 11:00:00,578.55,585.83,578.22,579.47,116613.0,577.5099,584.7768,577.1805,578.4283,116613.0
2025-04-04 11:30:00,579.47,580.56,573.52,574.89,71293.0,578.4283,579.5163,572.489,573.8565,71293.0
2025-04-04 12:00:00,575.12,576.98,570.79,571.77,54922.0,574.0861,575.9428,569.7639,570.7421,54922.0
2025-04-04 12:30:00,571.32,572.86,567.32,568.48,65663.0,570.2929,571.8302,566.3001,567.458,65663.0
2025-04-04 13:00:00,568.48,570.47,565.95,569.24,48134.0,567.458,569.4445,564.9326,568.2167,48134.0
2025-04-04 13:30:00,568.8,572.34,567.64,571.85,46753.0,567.7775,571.3111,566.6195,570.822,46753.0
2025-04-04 14:00:00,572.26,574.38,566.35,566.57,58566.0,571.2312,573.3474,565.3319,565.5515,58566.0
2025-04-04 14:30:00,566.56,566.7,560.99,563.22,53938.0,565.5415,565.6812,559.9815,562.2075,53938.0
2025-04-04 15:00:00,563.22,570.22,561.64,568.76,124678.0,562.2075,569.1949,560.6303,567.7375,124678.0
2025-04-04 15:30:00,568.73,572.07,560.94,561.52,386880.0,567.7076,571.0416,559.9316,560.5105,386880.0
2025-04-07 09:30:00,548.01,551.66,532.64,548.83,279370.0,547.0248,550.6683,531.6825,547.8434,279370.0
2025-04-07 10:00:00,548.83,575.89,545.09,553.16,250676.0,547.8434,574.8547,544.1101,552.1656,250676.0
2025-04-07 10:30:00,554.4,565.42,549.75,561.92,93863.0,553.4033,564.4035,548.7617,560.9098,93863.0
2025-04-07 11:00:00,560.79,565.98,548.75,550.93,127291.0,559.7819,564.9625,547.7635,549.9396,127291.0
2025-04-07 11:30:00,551.21,560.39,551.0,556.35,51316.0,550.2191,559.3826,550.0095,555.3498,51316.0
2025-04-07 12:00:00,556.1,558.76,551.16,555.84,66365.0,555.1003,557.7555,550.1692,554.8408,66365.0
2025-04-07 12:30:00,556.17,559.15,550.25,551.02,60630.0,555.1702,558.1448,549.2608,550.0294,60630.0
2025-04-07 13:00:00,551.58,562.12,551.51,561.89,55133.0,550.5884,561.1095,550.5185,560.8799,55133.0
2025-04-07 13:30:00,561.63,565.35,557.53,564.87,58324.0,560.6203,564.3337,556.5277,563.8545,58324.0
2025-04-07 14:00:00,564.33,567.49,560.09,560.72,64725.0,563.3155,566.4698,559.0831,559.712,64725.0
2025-04-07 14:30:00,560.8,564.34,556.92,557.08,48101.0,559.7918,563.3255,555.9188,556.0785,48101.0
2025-04-07 15:00:00,558.2,561.3,551.68,552.52,52456.0,557.1965,560.2909,550.6882,551.5267,52456.0
2025-04-07 15:30:00,552.81,558.4,551.89,556.78,148202.0,551.8162,557.3962,550.8979,555.7791,148202.0
2025-04-08 09:30:00,564.63,566.81,554.24,566.39,157216.0,563.615,565.791,553.2436,565.3718,157216.0
2025-04-08 10:00:00,566.39,568.61,564.45,567.35,72272.0,565.3718,567.5878,563.4353,566.3301,72272.0
2025-04-08 10:30:00,567.23,568.59,563.72,565.37,28166.0,566.2103,567.5678,562.7066,564.3536,28166.0
2025-04-08 11:00:00,565.19,567.12,563.72,565.33,53002.0,564.1739,566.1005,562.7066,564.3137,53002.0
2025-04-08 11:30:00,565.23,568.22,564.65,565.73,35350.0,564.2139,567.1985,563.6349,564.713,35350.0
2025-04-08 12:00:00,565.29,566.77,561.56,563.94,87224.0,564.2738,565.7511,560.5505,562.9262,87224.0
2025-04-08 12:30:00,564.52,564.75,555.42,555.45,137304.0,563.5052,563.7347,554.4215,554.4515,137304.0
2025-04-08 13:00:00,555.44,555.78,548.0,548.43,49583.0,554.4415,554.7809,547.0148,547.4441,49583.0
2025-04-08 13:30:00,548.43,555.03,547.04,552.95,45509.0,547.4441,554.0322,546.0566,551.9559,45509.0
2025-04-08 14:00:00,552.52,553.64,549.58,550.68,28291.0,551.5267,552.6447,548.592,549.69,28291.0
2025-04-08 14:30:00,550.68,555.5,549.08,549.58,57193.0,549.69,554.5014,548.0929,548.592,57193.0
2025-04-08 15:00:00,549.36,549.69,544.22,547.39,243669.0,548.3724,548.7018,543.2416,546.4059,243669.0
2025-04-08 15:30:00,547.07,547.37,537.55,544.38,236628.0,546.0865,546.386,536.5836,543.4014,236628.0
2025-04-09 09:30:00,541.54,550.63,540.06,545.62,76044.0,540.5665,549.6401,539.0891,544.6391,76044.0
2025-04-09 10:00:00,546.23,550.32,542.72,546.49,58582.0,545.248,549.3307,541.7443,545.5076,58582.0
2025-04-09 10:30:00,546.04,549.05,540.68,540.68,29944.0,545.0584,548.063,539.708,539.708,29944.0
2025-04-09 11:00:00,540.58,545.56,539.32,543.18,56752.0,539.6082,544.5792,538.3505,542.2035,56752.0
2025-04-09 11:30:00,543.11,544.42,539.11,541.41,44306.0,542.1336,543.4413,538.1408,540.4367,44306.0
2025-04-09 12:00:00,541.46,548.57,540.4,546.79,36605.0,540.4866,547.5838,539.4285,545.807,36605.0
2025-04-09 12:30:00,546.4,550.09,546.32,548.08,31006.0,545.4177,549.1011,545.3379,547.0947,31006.0
2025-04-09 13:00:00,548.29,585.46,543.8,573.81,152880.0,547.3043,584.4075,542.8224,572.7784,152880.0
2025-04-09 13:30:00,573.88,591.01,573.74,588.02,105282.0,572.8483,589.9475,572.7086,586.9629,105282.0
2025-04-09 14:00:00,588.76,594.62,583.89,592.25,109776.0,587.7016,593.551,582.8403,591.1853,109776.0
2025-04-09 14:30:00,592.56,593.78,582.11,583.02,73687.0,591.4947,592.7125,581.0635,581.9719,73687.0
2025-04-09 15:00:00,581.65,596.23,581.22,592.07,103882.0,580.6044,595.1581,580.1751,591.0056,103882.0
2025-04-09 15:30:00,591.79,598.55,589.89,595.97,272782.0,590.7261,597.474,588.8295,594.8986,272782.0
2025-04-10 09:30:00,583.08,585.97,571.97,573.97,117878.0,583.08,585.97,571.97,573.97,117878.0
2025-04-10 10:00:00,573.97,576.88,572.99,573.97,44972.0,573.97,576.88,572.99,573.97,44972.0
2025-04-10 10:30:00,574.02,579.21,574.02,574.41,36560.0,574.02,579.21,574.02,574.41,36560.0
2025-04-10 11:00:00,574.39,578.75,571.78,571.78,50409.0,574.39,578.75,571.78,571.78,50409.0
2025-04-10 11:30:00,572.33,573.5,568.05,568.31,21255.0,572.33,573.5,568.05,568.31,21255.0
2025-04-10 12:00:00,567.6,570.17,558.65,562.22,101988.0,567.6,570.17,558.65,562.22,101988.0
2025-04-10 12:30:00,562.33,570.64,562.23,570.24,53177.0,562.33,570.64,562.23,570.24,53177.0
2025-04-10 13:00:00,569.98,576.0,562.72,569.7,94921.0,569.98,576.0,562.72,569.7,94921.0
2025-04-10 13:30:00,569.21,576.14,568.84,575.41,43960.0,569.21,576.14,568.84,575.41,43960.0
2025-04-10 14:00:00,575.59,582.06,572.27,581.19,35713.0,575.59,582.06,572.27,581.19,35713.0
2025-04-10 14:30:00,580.97,583.61,577.71,579.93,43435.0,580.97,583.61,577.71,579.93,43435.0
2025-04-10 15:00:00,579.6,583.43,574.46,575.04,43576.0,579.6,583.43,574.46,575.04,43576.0
2025-04-10 15:30:00,574.92,580.37,571.04,577.79,161135.0,574.92,580.37,571.04,577.79,161135.0
2025-04-11 09:30:00,576.2,582.5,573.17,575.42,89605.0,576.2,582.5,573.17,575.42,89605.0
2025-04-11 10:00:00,576.58,578.07,570.18,570.82,70953.0,576.58,578.07,570.18,570.82,70953.0
2025-04-11 10:30:00,570.53,576.14,569.46,573.47,60678.0,570.53,576.14,569.46,573.47,60678.0
2025-04-11 11:00:00,573.47,578.84,571.79,574.46,49861.0,573.47,578.84,571.79,574.46,49861.0
2025-04-11 11:30:00,573.88,580.46,573.88,579.62,12143.0,573.88,580.46,573.88,579.62,12143.0
2025-04-11 12:00:00,579.96,581.96,578.12,578.77,10666.0,579.96,581.96,578.12,578.77,10666.0
2025-04-11 12:30:00,578.7,583.81,578.7,582.03,33663.0,578.7,583.81,578.7,582.03,33663.0
2025-04-11 13:00:00,582.0,582.73,579.24,579.67,16151.0,582.0,582.73,579.24,579.67,16151.0
2025-04-11 13:30:00,580.26,586.81,579.09,584.8,13489.0,580.26,586.81,579.09,584.8,13489.0
2025-04-11 14:00:00,585.15,586.05,582.43,584.74,12672.0,585.15,586.05,582.43,584.74,12672.0
2025-04-11 14:30:00,584.75,586.19,583.51,584.5,19431.0,584.75,586.19,583.51,584.5,19431.0
2025-04-11 15:00:00,584.79,588.1,584.32,586.79,39096.0,584.79,588.1,584.32,586.79,39096.0
2025-04-11 15:30:00,586.42,588.46,585.72,586.76,106315.0,586.42,588.46,585.72,586.76,106315.0
2025-04-14 09:30:00,600.0,600.0,589.95,592.22,66687.0,600.0,600.0,589.95,592.22,66687.0
2025-04-14 10:00:00,592.42,596.39,592.26,595.57,20697.0,592.42,596.39,592.26,595.57,20697.0
2025-04-14 10:30:00,595.71,596.63,594.49,595.65,23651.0,595.71,596.63,594.49,595.65,23651.0
2025-04-14 11:00:00,595.69,595.96,589.14,589.14,23961.0,595.69,595.96,589.14,589.14,23961.0
2025-04-14 11:30:00,589.06,591.42,587.43,587.44,18352.0,589.06,591.42,587.43,587.44,18352.0
2025-04-14 12:00:00,587.08,591.35,585.81,589.95,27838.0,587.08,591.35,585.81,589.95,27838.0
2025-04-14 12:30:00,589.26,591.0,588.03,588.03,8191.0,589.26,591.0,588.03,588.03,8191.0
2025-04-14 13:00:00,587.92,592.53,586.61,590.08,23644.0,587.92,592.53,586.61,590.08,23644.0
2025-04-14 13:30:00,590.05,592.87,589.57,591.67,14147.0,590.05,592.87,589.57,591.67,14147.0
2025-04-14 14:00:00,592.57,594.52,592.34,593.8,10672.0,592.57,594.52,592.34,593.8,10672.0
2025-04-14 14:30:00,593.82,596.14,593.61,595.26,28884.0,593.82,596.14,593.61,595.26,28884.0
2025-04-14 15:00:00,595.12,597.67,594.94,595.6,30011.0,595.12,597.67,594.94,595.6,30011.0
2025-04-14 15:30:00,595.38,595.74,592.6,593.48,74753.0,595.38,595.74,592.6,593.48,74753.0
2025-04-15 09:30:00,598.97,599.07,594.45,599.01,34657.0,598.97,599.07,594.45,599.01,34657.0
2025-04-15 10:00:00,598.39,600.56,594.78,596.0,33373.0,598.39,600.56,594.78,596.0,33373.0
2025-04-15 10:30:00,596.01,599.54,596.01,599.12,24166.0,596.01,599.54,596.01,599.12,24166.0
2025-04-15 11:00:00,599.14,600.41,596.84,596.84,34447.0,599.14,600.41,596.84,596.84,34447.0
2025-04-15 11:30:00,596.84,598.54,595.54,597.5,25752.0,596.84,598.54,595.54,597.5,25752.0
2025-04-15 12:00:00,597.5,600.04,597.5,599.23,25008.0,597.5,600.04,597.5,599.23,25008.0
2025-04-15 12:30:00,599.38,599.48,593.38,594.3,19503.0,599.38,599.48,593.38,594.3,19503.0
2025-04-15 13:00:00,594.38,594.93,592.0,592.2,20075.0,594.38,594.93,592.0,592.2,20075.0
2025-04-15 13:30:00,592.31,595.09,592.3,594.37,14556.0,592.31,595.09,592.3,594.37,14556.0
2025-04-15 14:00:00,594.58,594.82,592.09,592.79,26169.0,594.58,594.82,592.09,592.79,26169.0
2025-04-15 14:30:00,593.11,594.18,592.73,593.07,28198.0,593.11,594.18,592.73,593.07,28198.0
2025-04-15 15:00:00,592.77,593.09,591.52,592.3,22763.0,592.77,593.09,591.52,592.3,22763.0
2025-04-15 15:30:00,592.3,594.35,591.35,593.8,71186.0,592.3,594.35,591.35,593.8,71186.0
2025-04-16 09:30:00,587.65,590.83,585.88,586.33,25876.0,587.65,590.83,585.88,586.33,25876.0
2025-04-16 10:00:00,585.6,590.93,585.57,590.46,20221.0,585.6,590.93,585.57,590.46,20221.0
2025-04-16 10:30:00,590.39,592.72,590.26,592.12,17830.0,590.39,592.72,590.26,592.12,17830.0
2025-04-16 11:00:00,592.58,595.21,591.44,594.64,24832.0,592.58,595.21,591.44,594.64,24832.0
2025-04-16 11:30:00,594.64,594.65,590.74,590.74,7388.0,594.64,594.65,590.74,590.74,7388.0
2025-04-16 12:00:00,591.32,591.57,590.16,591.13,14365.0,591.32,591.57,590.16,591.13,14365.0
2025-04-16 12:30:00,591.27,591.73,589.94,590.46,26928.0,591.27,591.73,589.94,590.46,26928.0
2025-04-16 13:00:00,590.47,591.68,589.19,590.65,32714.0,590.47,591.68,589.19,590.65,32714.0
2025-04-16 13:30:00,590.72,590.72,583.74,586.82,97455.0,590.72,590.72,583.74,586.82,97455.0
2025-04-16 14:00:00,587.48,598.07,585.88,594.68,182748.0,587.48,598.07,585.88,594.68,182748.0
2025-04-16 14:30:00,594.58,594.78,586.97,587.33,63495.0,594.58,594.78,586.97,587.33,63495.0
2025-04-16 15:00:00,587.23,587.77,582.5,583.44,60181.0,587.23,587.77,582.5,583.44,60181.0
2025-04-16 15:30:00,583.69,589.07,581.08,588.25,197302.0,583.69,589.07,581.08,588.25,197302.0
2025-04-17 09:30:00,592.84,593.91,588.58,590.89,138085.0,592.84,593.91,588.58,590.89,138085.0
2025-04-17 10:00:00,590.34,592.1,587.75,588.3,48181.0,590.34,592.1,587.75,588.3,48181.0
2025-04-17 10:30:00,588.17,590.0,586.19,587.95,45278.0,588.17,590.0,586.19,587.95,45278.0
2025-04-17 11:00:00,588.11,592.1,587.53,590.58,45682.0,588.11,592.1,587.53,590.58,45682.0
2025-04-17 11:30:00,590.66,592.66,589.18,589.51,46806.0,590.66,592.66,589.18,589.51,46806.0
2025-04-17 12:00:00,589.86,592.26,588.44,592.26,36031.0,589.86,592.26,588.44,592.26,36031.0
2025-04-17 12:30:00,591.5,593.03,589.91,592.22,14381.0,591.5,593.03,589.91,592.22,14381.0
2025-04-17 13:00:00,592.21,592.6,588.07,588.84,29338.0,592.21,592.6,588.07,588.84,29338.0
2025-04-17 13:30:00,589.14,592.06,588.94,590.65,25359.0,589.14,592.06,588.94,590.65,25359.0
2025-04-17 14:00:00,590.76,592.52,590.61,590.74,50415.0,590.76,592.52,590.61,590.74,50415.0
2025-04-17 14:30:00,590.81,592.48,589.45,589.46,74830.0,590.81,592.48,589.45,589.46,74830.0
2025-04-17 15:00:00,589.44,589.72,587.22,587.22,58827.0,589.44,589.72,587.22,587.22,58827.0
2025-04-17 15:30:00,587.35,589.65,584.83,585.56,105866.0,587.35,589.65,584.83,585.56,105866.0
2025-04-21 09:30:00,578.43,581.37,573.98,573.99,28304.0,578.43,581.37,573.98,573.99,28304.0
2025-04-21 10:00:00,573.9,574.5,568.36,570.36,37390.0,573.9,574.5,568.36,570.36,37390.0
2025-04-21 10:30:00,570.62,572.72,569.77,570.13,25922.0,570.62,572.72,569.77,570.13,25922.0
2025-04-21 11:00:00,570.58,571.77,568.6,569.31,35090.0,570.58,571.77,568.6,569.31,35090.0
2025-04-21 11:30:00,569.52,569.68,566.14,566.95,32238.0,569.52,569.68,566.14,566.95,32238.0
2025-04-21 12:00:00,566.95,567.28,565.16,565.43,13802.0,566.95,567.28,565.16,565.43,13802.0
2025-04-21 12:30:00,565.43,568.54,564.82,564.95,14359.0,565.43,568.54,564.82,564.95,14359.0
2025-04-21 13:00:00,564.94,565.02,561.38,561.93,67094.0,564.94,565.02,561.38,561.93,67094.0
2025-04-21 13:30:00,561.96,562.71,561.04,561.13,37484.0,561.96,562.71,561.04,561.13,37484.0
2025-04-21 14:00:00,561.04,562.61,560.65,561.86,85844.0,561.04,562.61,560.65,561.86,85844.0
2025-04-21 14:30:00,562.1,562.27,559.1,559.1,65746.0,562.1,562.27,559.1,559.1,65746.0
2025-04-21 15:00:00,559.2,564.83,559.2,563.4,28147.0,559.2,564.83,559.2,563.4,28147.0
2025-04-21 15:30:00,563.79,569.37,563.79,568.91,164703.0,563.79,569.37,563.79,568.91,164703.0
2025-04-22 09:30:00,575.52,576.69,571.47,573.88,48337.0,575.52,576.69,571.47,573.88,48337.0
2025-04-22 10:00:00,573.91,577.84,573.04,575.89,35351.0,573.91,577.84,573.04,575.89,35351.0
2025-04-22 10:30:00,575.68,578.74,575.13,577.87,34661.0,575.68,578.74,575.13,577.87,34661.0
2025-04-22 11:00:00,577.66,579.69,577.55,579.18,39051.0,577.66,579.69,577.55,579.18,39051.0
2025-04-22 11:30:00,579.08,581.31,577.59,581.31,22573.0,579.08,581.31,577.59,581.31,22573.0
2025-04-22 12:00:00,581.35,584.84,581.35,584.29,19650.0,581.35,584.84,581.35,584.29,19650.0
2025-04-22 12:30:00,584.05,584.53,582.04,582.55,25245.0,584.05,584.53,582.04,582.55,25245.0
2025-04-22 13:00:00,582.53,583.88,578.44,579.06,39807.0,582.53,583.88,578.44,579.06,39807.0
2025-04-22 13:30:00,578.67,579.92,577.18,577.55,17389.0,578.67,579.92,577.18,577.55,17389.0
2025-04-22 14:00:00,577.57,582.1,577.22,582.04,21888.0,577.57,582.1,577.22,582.04,21888.0
2025-04-22 14:30:00,581.78,584.02,581.5,583.76,32284.0,581.78,584.02,581.5,583.76,32284.0
2025-04-22 15:00:00,583.78,584.36,581.34,581.63,43018.0,583.78,584.36,581.34,581.63,43018.0
2025-04-22 15:30:00,581.52,584.77,581.38,583.39,114366.0,581.52,584.77,581.38,583.39,114366.0
2025-04-23 09:30:00,596.58,606.57,596.58,604.75,150389.0,596.58,606.57,596.58,604.75,150389.0
2025-04-23 10:00:00,603.35,608.21,603.03,606.3,57782.0,603.35,608.21,603.03,606.3,57782.0
2025-04-23 10:30:00,607.19,608.73,604.62,605.13,34957.0,607.19,608.73,604.62,605.13,34957.0
2025-04-23 11:00:00,604.7,606.73,600.37,601.54,49158.0,604.7,606.73,600.37,601.54,49158.0
2025-04-23 11:30:00,601.25,601.69,596.21,598.15,37851.0,601.25,601.69,596.21,598.15,37851.0
2025-04-23 12:00:00,597.97,598.79,593.81,596.3,39139.0,597.97,598.79,593.81,596.3,39139.0
2025-04-23 12:30:00,596.75,598.93,596.17,598.55,37737.0,596.75,598.93,596.17,598.55,37737.0
2025-04-23 13:00:00,598.15,600.59,596.52,600.0,30500.0,598.15,600.59,596.52,600.0,30500.0
2025-04-23 13:30:00,600.0,600.41,596.89,598.63,30202.0,600.0,600.41,596.89,598.63,30202.0
2025-04-23 14:00:00,598.46,600.69,597.61,597.7,36170.0,598.46,600.69,597.61,597.7,36170.0
2025-04-23 14:30:00,598.04,599.15,596.98,597.74,18604.0,598.04,599.15,596.98,597.74,18604.0
2025-04-23 15:00:00,598.03,598.24,594.66,595.16,34297.0,598.03,598.24,594.66,595.16,34297.0
2025-04-23 15:30:00,595.16,598.63,594.0,595.56,129675.0,595.16,598.63,594.0,595.56,129675.0
2025-04-24 09:30:00,598.83,607.63,596.67,603.36,60256.0,598.83,607.63,596.67,603.36,60256.0
2025-04-24 10:00:00,603.37,606.09,602.93,605.95,76373.0,603.37,606.09,602.93,605.95,76373.0
2025-04-24 10:30:00,605.78,608.89,605.6,608.47,52878.0,605.78,608.89,605.6,608.47,52878.0
2025-04-24 11:00:00,608.05,612.2,607.71,611.14,64919.0,608.05,612.2,607.71,611.14,64919.0
2025-04-24 11:30:00,611.27,612.45,609.73,610.43,46718.0,611.27,612.45,609.73,610.43,46718.0
2025-04-24 12:00:00,610.56,613.18,609.62,612.5,30123.0,610.56,613.18,609.62,612.5,30123.0
2025-04-24 12:30:00,612.03,613.61,611.48,612.48,31668.0,612.03,613.61,611.48,612.48,31668.0
2025-04-24 13:00:00,612.21,613.42,611.02,612.77,40878.0,612.21,613.42,611.02,612.77,40878.0
2025-04-24 13:30:00,612.78,613.23,610.4,611.66,34670.0,612.78,613.23,610.4,611.66,34670.0
2025-04-24 14:00:00,611.67,614.77,611.26,614.4,59923.0,611.67,614.77,611.26,614.4,59923.0
2025-04-24 14:30:00,614.7,615.98,614.22,615.33,26851.0,614.7,615.98,614.22,615.33,26851.0
2025-04-24 15:00:00,615.32,615.32,613.5,613.65,29847.0,615.32,615.32,613.5,613.65,29847.0
2025-04-24 15:30:00,613.59,617.1,613.35,614.37,166329.0,613.59,617.1,613.35,614.37,166329.0
2025-04-25 09:30:00,617.52,619.99,614.28,614.77,53254.0,617.52,619.99,614.28,614.77,53254.0
2025-04-25 10:00:00,614.75,619.62,613.62,614.1,36860.0,614.75,619.62,613.62,614.1,36860.0
2025-04-25 10:30:00,614.44,617.2,612.97,616.03,40960.0,614.44,617.2,612.97,616.03,40960.0
2025-04-25 11:00:00,615.92,620.48,615.09,619.14,41621.0,615.92,620.48,615.09,619.14,41621.0
2025-04-25 11:30:00,619.02,619.14,616.69,617.83,11557.0,619.02,619.14,616.69,617.83,11557.0
2025-04-25 12:00:00,617.99,619.59,616.64,619.0,21004.0,617.99,619.59,616.64,619.0,21004.0
2025-04-25 12:30:00,618.55,619.39,617.29,617.89,37321.0,618.55,619.39,617.29,617.89,37321.0
2025-04-25 13:00:00,617.9,619.73,617.74,619.5,25376.0,617.9,619.73,617.74,619.5,25376.0
2025-04-25 13:30:00,619.22,620.04,616.61,617.03,37249.0,619.22,620.04,616.61,617.03,37249.0
2025-04-25 14:00:00,616.94,618.77,616.73,618.03,10211.0,616.94,618.77,616.73,618.03,10211.0
2025-04-25 14:30:00,618.18,618.96,616.89,617.34,20754.0,618.18,618.96,616.89,617.34,20754.0
2025-04-25 15:00:00,617.3,621.3,617.29,620.42,50635.0,617.3,621.3,617.29,620.42,50635.0
2025-04-25 15:30:00,620.08,625.21,619.59,623.91,177706.0,620.08,625.21,619.59,623.91,177706.0
2025-04-28 09:30:00,623.32,628.6,621.44,621.83,51984.0,623.32,628.6,621.44,621.83,51984.0
2025-04-28 10:00:00,621.51,622.72,620.27,620.56,40718.0,621.51,622.72,620.27,620.56,40718.0
2025-04-28 10:30:00,620.34,623.62,619.76,622.24,33160.0,620.34,623.62,619.76,622.24,33160.0
2025-04-28 11:00:00,622.28,622.69,619.25,619.42,60460.0,622.28,622.69,619.25,619.42,60460.0
2025-04-28 11:30:00,619.99,620.72,618.3,618.78,35172.0,619.99,620.72,618.3,618.78,35172.0
2025-04-28 12:00:00,619.09,619.09,616.71,617.1,19859.0,619.09,619.09,616.71,617.1,19859.0
2025-04-28 12:30:00,617.23,619.28,616.15,617.48,20478.0,617.23,619.28,616.15,617.48,20478.0
2025-04-28 13:00:00,617.75,617.87,614.87,614.87,16274.0,617.75,617.87,614.87,614.87,16274.0
2025-04-28 13:30:00,614.83,616.19,614.57,615.56,12817.0,614.83,616.19,614.57,615.56,12817.0
2025-04-28 14:00:00,615.57,616.92,615.01,616.74,19329.0,615.57,616.92,615.01,616.74,19329.0
2025-04-28 14:30:00,616.86,617.18,615.48,616.11,21878.0,616.86,617.18,615.48,616.11,21878.0
2025-04-28 15:00:00,615.9,618.67,615.81,618.26,25891.0,615.9,618.67,615.81,618.26,25891.0
2025-04-28 15:30:00,618.23,619.51,617.11,618.19,117450.0,618.23,619.51,617.11,618.19,117450.0
2025-04-29 09:30:00,618.68,621.35,616.08,621.23,31286.0,618.68,621.35,616.08,621.23,31286.0
2025-04-29 10:00:00,621.43,623.85,618.63,619.03,27778.0,621.43,623.85,618.63,619.03,27778.0
2025-04-29 10:30:00,619.15,622.14,619.1,622.14,21943.0,619.15,622.14,619.1,622.14,21943.0
2025-04-29 11:00:00,622.14,622.24,619.45,620.88,25083.0,622.14,622.24,619.45,620.88,25083.0
2025-04-29 11:30:00,620.51,621.45,618.38,619.3,16574.0,620.51,621.45,618.38,619.3,16574.0
2025-04-29 12:00:00,620.21,621.56,619.61,620.53,15581.0,620.21,621.56,619.61,620.53,15581.0
2025-04-29 12:30:00,620.54,621.65,618.25,619.05,12319.0,620.54,621.65,618.25,619.05,12319.0
2025-04-29 13:00:00,618.83,621.13,617.96,620.8,14073.0,618.83,621.13,617.96,620.8,14073.0
2025-04-29 13:30:00,621.05,623.57,620.83,623.12,7179.0,621.05,623.57,620.83,623.12,7179.0
2025-04-29 14:00:00,623.47,624.06,621.89,622.9,13579.0,623.47,624.06,621.89,622.9,13579.0
2025-04-29 14:30:00,622.87,623.47,622.08,622.63,11090.0,622.87,623.47,622.08,622.63,11090.0
2025-04-29 15:00:00,622.63,623.7,622.36,623.25,25195.0,622.63,623.7,622.36,623.25,25195.0
2025-04-29 15:30:00,623.36,624.19,622.48,622.86,50907.0,623.36,624.19,622.48,622.86,50907.0
2025-04-30 09:30:00,614.09,616.79,610.22,610.73,42841.0,614.09,616.79,610.22,610.73,42841.0
2025-04-30 10:00:00,610.74,616.82,610.73,616.82,15579.0,610.74,616.82,610.73,616.82,15579.0
2025-04-30 10:30:00,616.39,619.87,616.39,619.07,13591.0,616.39,619.87,616.39,619.07,13591.0
2025-04-30 11:00:00,619.07,621.73,618.79,620.94,19205.0,619.07,621.73,618.79,620.94,19205.0
2025-04-30 11:30:00,620.52,622.13,620.47,621.42,17351.0,620.52,622.13,620.47,621.42,17351.0
2025-04-30 12:00:00,621.69,623.05,619.88,620.54,12937.0,621.69,623.05,619.88,620.54,12937.0
2025-04-30 12:30:00,620.29,622.22,620.04,621.51,7020.0,620.29,622.22,620.04,621.51,7020.0
2025-04-30 13:00:00,621.82,622.05,619.1,621.87,13270.0,621.82,622.05,619.1,621.87,13270.0
2025-04-30 13:30:00,621.92,624.14,621.92,623.08,18901.0,621.92,624.14,621.92,623.08,18901.0
2025-04-30 14:00:00,622.83,625.56,622.23,623.95,29652.0,622.83,625.56,622.23,623.95,29652.0
2025-04-30 14:30:00,623.83,624.14,621.99,621.99,10832.0,623.83,624.14,621.99,621.99,10832.0
2025-04-30 15:00:00,622.0,623.0,620.69,621.26,27664.0,622.0,623.0,620.69,621.26,27664.0
2025-04-30 15:30:00,621.09,629.31,620.75,627.34,92933.0,621.09,629.31,620.75,627.34,92933.0
2025-05-01 09:30:00,624.5,630.92,624.02,626.42,90450.0,624.5,630.92,624.02,626.42,90450.0
2025-05-01 10:00:00,627.38,631.33,624.89,631.33,47903.0,627.38,631.33,624.89,631.33,47903.0
2025-05-01 10:30:00,631.26,633.33,630.4,633.27,50207.0,631.26,633.33,630.4,633.27,50207.0
2025-05-01 11:00:00,633.37,635.0,632.44,633.76,57691.0,633.37,635.0,632.44,633.76,57691.0
2025-05-01 11:30:00,633.87,635.18,630.39,631.91,17700.0,633.87,635.18,630.39,631.91,17700.0
2025-05-01 12:00:00,632.12,632.18,627.89,629.49,28695.0,632.12,632.18,627.89,629.49,28695.0
2025-05-01 12:30:00,629.12,629.52,626.85,627.83,26637.0,629.12,629.52,626.85,627.83,26637.0
2025-05-01 13:00:00,627.98,629.97,627.36,627.63,13642.0,627.98,629.97,627.36,627.63,13642.0
2025-05-01 13:30:00,627.97,628.36,625.96,627.4,14604.0,627.97,628.36,625.96,627.4,14604.0
2025-05-01 14:00:00,627.72,629.02,627.18,627.85,13466.0,627.72,629.02,627.18,627.85,13466.0
2025-05-01 14:30:00,628.04,628.32,627.17,627.26,11454.0,628.04,628.32,627.17,627.26,11454.0
2025-05-01 15:00:00,627.01,627.37,624.9,626.67,19346.0,627.01,627.37,624.9,626.67,19346.0
2025-05-01 15:30:00,626.67,627.14,622.42,623.01,91936.0,626.67,627.14,622.42,623.01,91936.0
2025-05-02 09:30:00,633.46,636.81,630.21,632.26,144555.0,633.46,636.81,630.21,632.26,144555.0
2025-05-02 10:00:00,632.0,633.1,629.84,633.1,40338.0,632.0,633.1,629.84,633.1,40338.0
2025-05-02 10:30:00,632.69,632.69,630.87,631.22,13509.0,632.69,632.69,630.87,631.22,13509.0
2025-05-02 11:00:00,631.22,631.68,627.55,628.22,52124.0,631.22,631.68,627.55,628.22,52124.0
2025-05-02 11:30:00,628.22,631.17,628.01,631.17,32570.0,628.22,631.17,628.01,631.17,32570.0
2025-05-02 12:00:00,631.33,633.52,630.95,632.05,27210.0,631.33,633.52,630.95,632.05,27210.0
2025-05-02 12:30:00,632.07,633.61,631.82,633.61,31677.0,632.07,633.61,631.82,633.61,31677.0
2025-05-02 13:00:00,633.22,634.16,631.9,632.41,25384.0,633.22,634.16,631.9,632.41,25384.0
2025-05-02 13:30:00,632.44,634.31,632.3,633.7,11457.0,632.44,634.31,632.3,633.7,11457.0
2025-05-02 14:00:00,634.23,635.06,633.43,633.67,9175.0,634.23,635.06,633.43,633.67,9175.0
2025-05-02 14:30:00,633.59,634.15,630.74,632.54,17172.0,633.59,634.15,630.74,632.54,17172.0
2025-05-02 15:00:00,632.26,632.39,631.1,631.75,36461.0,632.26,632.39,631.1,631.75,36461.0
2025-05-02 15:30:00,631.58,633.02,629.82,631.56,103157.0,631.58,633.02,629.82,631.56,103157.0
2025-05-05 09:30:00,630.67,637.23,629.39,637.23,47962.0,630.67,637.23,629.39,637.23,47962.0
2025-05-05 10:00:00,637.23,638.64,636.27,637.29,32094.0,637.23,638.64,636.27,637.29,32094.0
2025-05-05 10:30:00,637.41,640.61,636.78,640.49,28874.0,637.41,640.61,636.78,640.49,28874.0
2025-05-05 11:00:00,640.72,641.51,639.6,639.79,25993.0,640.72,641.51,639.6,639.79,25993.0
2025-05-05 11:30:00,639.55,640.17,638.96,640.17,26259.0,639.55,640.17,638.96,640.17,26259.0
2025-05-05 12:00:00,639.93,640.36,638.52,638.69,18575.0,639.93,640.36,638.52,638.69,18575.0
2025-05-05 12:30:00,638.47,638.82,637.5,638.31,12443.0,638.47,638.82,637.5,638.31,12443.0
2025-05-05 13:00:00,638.35,638.35,637.28,637.58,28384.0,638.35,638.35,637.28,637.58,28384.0
2025-05-05 13:30:00,637.57,638.78,637.57,637.7,36044.0,637.57,638.78,637.57,637.7,36044.0
2025-05-05 14:00:00,637.86,638.41,637.19,637.58,41503.0,637.86,638.41,637.19,637.58,41503.0
2025-05-05 14:30:00,637.76,638.88,637.34,638.0,26115.0,637.76,638.88,637.34,638.0,26115.0
2025-05-05 15:00:00,637.98,638.16,636.04,636.05,30804.0,637.98,638.16,636.04,636.05,30804.0
2025-05-05 15:30:00,635.96,636.38,631.43,632.45,131388.0,635.96,636.38,631.43,632.45,131388.0
2025-05-06 09:30:00,625.39,628.53,622.94,624.1,31880.0,625.39,628.53,622.94,624.1,31880.0
2025-05-06 10:00:00,623.71,629.86,623.46,629.46,20580.0,623.71,629.86,623.46,629.46,20580.0
2025-05-06 10:30:00,630.36,631.29,630.16,630.66,33093.0,630.36,631.29,630.16,630.66,33093.0
2025-05-06 11:00:00,630.89,631.91,630.55,631.15,24884.0,630.89,631.91,630.55,631.15,24884.0
2025-05-06 11:30:00,631.19,631.54,629.4,629.91,19796.0,631.19,631.54,629.4,629.91,19796.0
2025-05-06 12:00:00,629.98,633.91,629.8,630.78,14175.0,629.98,633.91,629.8,630.78,14175.0
2025-05-06 12:30:00,630.75,631.49,629.16,629.52,16549.0,630.75,631.49,629.16,629.52,16549.0
2025-05-06 13:00:00,629.68,630.87,628.3,628.95,8939.0,629.68,630.87,628.3,628.95,8939.0
2025-05-06 13:30:00,628.79,629.34,627.1,627.99,13224.0,628.79,629.34,627.1,627.99,13224.0
2025-05-06 14:00:00,627.63,629.66,627.51,629.6,10233.0,627.63,629.66,627.51,629.6,10233.0
2025-05-06 14:30:00,629.6,629.96,628.49,629.96,9548.0,629.6,629.96,628.49,629.96,9548.0
2025-05-06 15:00:00,629.56,629.8,628.09,628.5,11795.0,629.56,629.8,628.09,628.5,11795.0
2025-05-06 15:30:00,628.72,629.57,626.35,626.73,57947.0,628.72,629.57,626.35,626.73,57947.0
2025-05-07 09:30:00,626.6,636.25,626.6,634.12,46897.0,626.6,636.25,626.6,634.12,46897.0
2025-05-07 10:00:00,634.56,634.56,631.07,632.66,23300.0,634.56,634.56,631.07,632.66,23300.0
2025-05-07 10:30:00,632.19,632.75,629.38,630.63,15051.0,632.19,632.75,629.38,630.63,15051.0
2025-05-07 11:00:00,630.86,632.32,629.76,632.19,17178.0,630.86,632.32,629.76,632.19,17178.0
2025-05-07 11:30:00,632.46,635.2,632.12,633.74,18251.0,632.46,635.2,632.12,633.74,18251.0
2025-05-07 12:00:00,633.57,634.91,632.98,633.63,30960.0,633.57,634.91,632.98,633.63,30960.0
2025-05-07 12:30:00,633.63,639.17,633.4,638.2,33091.0,633.63,639.17,633.4,638.2,33091.0
2025-05-07 13:00:00,638.34,640.53,637.83,639.89,37422.0,638.34,640.53,637.83,639.89,37422.0
2025-05-07 13:30:00,640.25,640.6,637.64,638.12,51751.0,640.25,640.6,637.64,638.12,51751.0
2025-05-07 14:00:00,638.08,639.09,632.62,635.14,49248.0,638.08,639.09,632.62,635.14,49248.0
2025-05-07 14:30:00,635.14,638.9,633.63,638.54,62370.0,635.14,638.9,633.63,638.54,62370.0
2025-05-07 15:00:00,638.85,640.77,636.35,636.88,82344.0,638.85,640.77,636.35,636.88,82344.0
2025-05-07 15:30:00,637.1,642.47,635.53,640.98,179557.0,637.1,642.47,635.53,640.98,179557.0
2025-05-08 09:30:00,643.53,648.62,641.31,645.46,85528.0,643.53,648.62,641.31,645.46,85528.0
2025-05-08 10:00:00,645.47,647.18,642.24,646.36,110581.0,645.47,647.18,642.24,646.36,110581.0
2025-05-08 10:30:00,646.26,648.39,645.0,645.82,57954.0,646.26,648.39,645.0,645.82,57954.0
2025-05-08 11:00:00,646.22,653.68,645.88,652.14,35060.0,646.22,653.68,645.88,652.14,35060.0
2025-05-08 11:30:00,651.95,657.8,651.64,656.35,44981.0,651.95,657.8,651.64,656.35,44981.0
2025-05-08 12:00:00,657.04,659.25,656.37,658.82,55915.0,657.04,659.25,656.37,658.82,55915.0
2025-05-08 12:30:00,658.42,660.04,657.88,659.39,58839.0,658.42,660.04,657.88,659.39,58839.0
2025-05-08 13:00:00,659.55,660.0,658.14,658.78,44415.0,659.55,660.0,658.14,658.78,44415.0
2025-05-08 13:30:00,659.06,659.5,656.37,656.44,81458.0,659.06,659.5,656.37,656.44,81458.0
2025-05-08 14:00:00,656.99,659.12,654.84,658.13,51721.0,656.99,659.12,654.84,658.13,51721.0
2025-05-08 14:30:00,658.36,662.5,658.35,659.55,41529.0,658.36,662.5,658.35,659.55,41529.0
2025-05-08 15:00:00,659.69,661.64,658.3,660.91,34165.0,659.69,661.64,658.3,660.91,34165.0
2025-05-08 15:30:00,661.08,661.4,655.4,655.91,116776.0,661.08,661.4,655.4,655.91,116776.0
2025-05-09 09:30:00,655.26,656.99,653.82,656.11,53322.0,655.26,656.99,653.82,656.11,53322.0
2025-05-09 10:00:00,655.37,658.19,653.56,653.62,33507.0,655.37,658.19,653.56,653.62,33507.0
2025-05-09 10:30:00,654.09,654.4,651.35,652.91,28270.0,654.09,654.4,651.35,652.91,28270.0
2025-05-09 11:00:00,653.0,653.64,650.06,651.9,21872.0,653.0,653.64,650.06,651.9,21872.0
2025-05-09 11:30:00,651.61,653.75,651.1,653.75,18480.0,651.61,653.75,651.1,653.75,18480.0
2025-05-09 12:00:00,653.54,653.54,650.58,652.17,11233.0,653.54,653.54,650.58,652.17,11233.0
2025-05-09 12:30:00,651.68,652.63,651.2,652.17,13399.0,651.68,652.63,651.2,652.17,13399.0
2025-05-09 13:00:00,652.37,652.81,651.38,652.4,13826.0,652.37,652.81,651.38,652.4,13826.0
2025-05-09 13:30:00,652.62,653.25,652.11,652.95,18431.0,652.62,653.25,652.11,652.95,18431.0
2025-05-09 14:00:00,652.93,653.68,651.37,651.72,20468.0,652.93,653.68,651.37,651.72,20468.0
2025-05-09 14:30:00,651.73,653.36,651.64,653.27,16435.0,651.73,653.36,651.64,653.27,16435.0
2025-05-09 15:00:00,653.3,655.4,653.17,653.5,27300.0,653.3,655.4,653.17,653.5,27300.0
2025-05-09 15:30:00,653.51,654.43,652.54,654.05,69231.0,653.51,654.43,652.54,654.05,69231.0
2025-05-12 09:30:00,664.67,670.6,662.23,667.41,94738.0,664.67,670.6,662.23,667.41,94738.0
2025-05-12 10:00:00,667.51,667.73,660.41,660.48,43904.0,667.51,667.73,660.41,660.48,43904.0
2025-05-12 10:30:00,660.63,662.72,658.46,660.75,28786.0,660.63,662.72,658.46,660.75,28786.0
2025-05-12 11:00:00,660.62,663.2,660.14,663.2,34882.0,660.62,663.2,660.14,663.2,34882.0
2025-05-12 11:30:00,662.91,663.49,661.05,661.44,27071.0,662.91,663.49,661.05,661.44,27071.0
2025-05-12 12:00:00,661.59,663.0,660.33,663.0,31806.0,661.59,663.0,660.33,663.0,31806.0
2025-05-12 12:30:00,662.88,664.83,662.66,664.3,19139.0,662.88,664.83,662.66,664.3,19139.0
2025-05-12 13:00:00,664.5,666.22,664.26,666.03,51456.0,664.5,666.22,664.26,666.03,51456.0
2025-05-12 13:30:00,665.7,666.5,665.16,665.73,14135.0,665.7,666.5,665.16,665.73,14135.0
2025-05-12 14:00:00,665.85,666.12,664.64,665.43,20853.0,665.85,666.12,664.64,665.43,20853.0
2025-05-12 14:30:00,665.2,666.44,660.55,663.12,60056.0,665.2,666.44,660.55,663.12,60056.0
2025-05-12 15:00:00,663.39,664.55,654.92,657.34,101131.0,663.39,664.55,654.92,657.34,101131.0
2025-05-12 15:30:00,657.7,662.44,655.95,661.63,181502.0,657.7,662.44,655.95,661.63,181502.0
2025-05-13 09:30:00,660.44,661.21,651.73,658.94,74425.0,660.44,661.21,651.73,658.94,74425.0
2025-05-13 10:00:00,659.68,661.39,658.41,660.27,31548.0,659.68,661.39,658.41,660.27,31548.0
2025-05-13 10:30:00,660.35,660.35,656.54,658.93,34390.0,660.35,660.35,656.54,658.93,34390.0
2025-05-13 11:00:00,658.99,660.32,657.03,658.94,60828.0,658.99,660.32,657.03,658.94,60828.0
2025-05-13 11:30:00,659.0,660.51,656.74,656.87,51076.0,659.0,660.51,656.74,656.87,51076.0
2025-05-13 12:00:00,656.38,658.24,655.86,658.0,30976.0,656.38,658.24,655.86,658.0,30976.0
2025-05-13 12:30:00,658.02,658.28,656.6,657.31,63097.0,658.02,658.28,656.6,657.31,63097.0
2025-05-13 13:00:00,657.31,660.05,657.31,658.99,31893.0,657.31,660.05,657.31,658.99,31893.0
2025-05-13 13:30:00,659.01,659.64,656.28,656.28,20722.0,659.01,659.64,656.28,656.28,20722.0
2025-05-13 14:00:00,656.61,657.77,655.0,655.59,30964.0,656.61,657.77,655.0,655.59,30964.0
2025-05-13 14:30:00,655.47,657.61,654.91,657.34,33529.0,655.47,657.61,654.91,657.34,33529.0
2025-05-13 15:00:00,657.15,658.38,656.88,658.01,11746.0,657.15,658.38,656.88,658.01,11746.0
2025-05-13 15:30:00,657.96,659.19,655.34,656.44,99615.0,657.96,659.19,655.34,656.44,99615.0
2025-05-14 09:30:00,656.0,659.39,655.01,658.5,109605.0,656.0,659.39,655.01,658.5,109605.0
2025-05-14 10:00:00,658.44,660.0,657.0,658.07,82703.0,658.44,660.0,657.0,658.07,82703.0
2025-05-14 10:30:00,658.15,660.47,657.83,658.65,48653.0,658.15,660.47,657.83,658.65,48653.0
2025-05-14 11:00:00,658.79,658.79,656.22,657.07,65159.0,658.79,658.79,656.22,657.07,65159.0
2025-05-14 11:30:00,656.96,657.25,655.65,656.97,37063.0,656.96,657.25,655.65,656.97,37063.0
2025-05-14 12:00:00,656.59,657.01,654.65,655.77,13528.0,656.59,657.01,654.65,655.77,13528.0
2025-05-14 12:30:00,656.0,656.28,654.29,655.14,15977.0,656.0,656.28,654.29,655.14,15977.0
2025-05-14 13:00:00,655.15,655.44,652.93,653.22,29822.0,655.15,655.44,652.93,653.22,29822.0
2025-05-14 13:30:00,653.23,654.76,653.23,654.21,29963.0,653.23,654.76,653.23,654.21,29963.0
2025-05-14 14:00:00,654.26,654.72,653.48,653.49,35445.0,654.26,654.72,653.48,653.49,35445.0
2025-05-14 14:30:00,653.6,655.25,653.36,654.89,47033.0,653.6,655.25,653.36,654.89,47033.0
2025-05-14 15:00:00,654.81,655.22,653.96,654.43,40056.0,654.81,655.22,653.96,654.43,40056.0
2025-05-14 15:30:00,654.24,654.62,652.11,652.82,193261.0,654.24,654.62,652.11,652.82,193261.0
2025-05-15 09:30:00,654.08,657.33,652.16,656.94,95894.0,654.08,657.33,652.16,656.94,95894.0
2025-05-15 10:00:00,657.12,658.24,654.69,656.02,58899.0,657.12,658.24,654.69,656.02,58899.0
2025-05-15 10:30:00,656.13,657.13,654.71,657.08,38890.0,656.13,657.13,654.71,657.08,38890.0
2025-05-15 11:00:00,656.96,663.61,656.87,662.72,45029.0,656.96,663.61,656.87,662.72,45029.0
2025-05-15 11:30:00,662.44,664.08,662.44,663.67,29053.0,662.44,664.08,662.44,663.67,29053.0
2025-05-15 12:00:00,663.67,663.81,662.57,663.22,25549.0,663.67,663.81,662.57,663.22,25549.0
2025-05-15 12:30:00,663.3,664.8,662.72,664.07,20310.0,663.3,664.8,662.72,664.07,20310.0
2025-05-15 13:00:00,663.79,664.66,663.11,664.25,18359.0,663.79,664.66,663.11,664.25,18359.0
2025-05-15 13:30:00,664.79,665.37,664.09,664.25,26659.0,664.79,665.37,664.09,664.25,26659.0
2025-05-15 14:00:00,664.38,664.46,662.0,662.8,21914.0,664.38,664.46,662.0,662.8,21914.0
2025-05-15 14:30:00,662.8,663.81,662.03,662.45,24958.0,662.8,663.81,662.03,662.45,24958.0
2025-05-15 15:00:00,662.55,662.88,660.0,660.35,30288.0,662.55,662.88,660.0,660.35,30288.0
2025-05-15 15:30:00,660.51,661.35,659.33,661.33,116358.0,660.51,661.35,659.33,661.33,116358.0
2025-05-16 09:30:00,669.91,672.81,662.89,666.38,146373.0,669.91,672.81,662.89,666.38,146373.0
2025-05-16 10:00:00,666.39,667.36,662.19,663.85,64347.0,666.39,667.36,662.19,663.85,64347.0
2025-05-16 10:30:00,663.29,664.84,662.88,664.39,25666.0,663.29,664.84,662.88,664.39,25666.0
2025-05-16 11:00:00,664.8,666.96,664.45,666.5,73482.0,664.8,666.96,664.45,666.5,73482.0
2025-05-16 11:30:00,666.53,668.28,666.39,667.02,21097.0,666.53,668.28,666.39,667.02,21097.0
2025-05-16 12:00:00,667.02,669.0,667.02,668.92,33428.0,667.02,669.0,667.02,668.92,33428.0
2025-05-16 12:30:00,668.97,670.57,668.72,670.0,29780.0,668.97,670.57,668.72,670.0,29780.0
2025-05-16 13:00:00,670.01,671.05,670.0,670.83,14609.0,670.01,671.05,670.0,670.83,14609.0
2025-05-16 13:30:00,670.64,670.95,669.67,669.97,17241.0,670.64,670.95,669.67,669.97,17241.0
2025-05-16 14:00:00,669.87,670.11,669.35,669.75,24101.0,669.87,670.11,669.35,669.75,24101.0
2025-05-16 14:30:00,669.82,671.62,669.67,670.5,30581.0,669.82,671.62,669.67,670.5,30581.0
2025-05-16 15:00:00,670.46,671.52,670.31,671.25,20445.0,670.46,671.52,670.31,671.25,20445.0
2025-05-16 15:30:00,671.08,671.16,669.09,669.95,59303.0,671.08,671.16,669.09,669.95,59303.0
2025-05-19 09:30:00,666.46,671.79,663.19,670.08,59458.0,666.46,671.79,663.19,670.08,59458.0
2025-05-19 10:00:00,670.42,672.49,669.63,671.07,23838.0,670.42,672.49,669.63,671.07,23838.0
2025-05-19 10:30:00,670.72,672.57,670.54,671.3,22066.0,670.72,672.57,670.54,671.3,22066.0
2025-05-19 11:00:00,671.1,671.66,670.11,670.73,16209.0,671.1,671.66,670.11,670.73,16209.0
2025-05-19 11:30:00,670.79,673.0,670.67,671.44,16133.0,670.79,673.0,670.67,671.44,16133.0
2025-05-19 12:00:00,671.78,673.0,670.97,672.98,20157.0,671.78,673.0,670.97,672.98,20157.0
2025-05-19 12:30:00,672.7,674.08,671.89,674.07,10827.0,672.7,674.08,671.89,674.07,10827.0
2025-05-19 13:00:00,674.15,675.0,674.03,674.71,23959.0,674.15,675.0,674.03,674.71,23959.0
2025-05-19 13:30:00,674.2,674.52,672.66,672.85,13992.0,674.2,674.52,672.66,672.85,13992.0
2025-05-19 14:00:00,672.94,673.4,672.21,672.87,15537.0,672.94,673.4,672.21,672.87,15537.0
2025-05-19 14:30:00,672.9,673.53,672.4,672.95,55517.0,672.9,673.53,672.4,672.95,55517.0
2025-05-19 15:00:00,672.88,672.93,670.0,670.35,26409.0,672.88,672.93,670.0,670.35,26409.0
2025-05-19 15:30:00,670.37,671.37,669.07,671.09,93067.0,670.37,671.37,669.07,671.09,93067.0
2025-05-20 09:30:00,666.36,669.63,663.23,666.99,40575.0,666.36,669.63,663.23,666.99,40575.0
2025-05-20 10:00:00,666.22,668.09,665.31,667.28,29870.0,666.22,668.09,665.31,667.28,29870.0
2025-05-20 10:30:00,667.25,670.48,666.42,668.92,30431.0,667.25,670.48,666.42,668.92,30431.0
2025-05-20 11:00:00,668.79,671.24,668.75,670.77,26987.0,668.79,671.24,668.75,670.77,26987.0
2025-05-20 11:30:00,670.48,670.65,668.68,670.04,6526.0,670.48,670.65,668.68,670.04,6526.0
2025-05-20 12:00:00,669.86,670.02,668.57,669.18,10857.0,669.86,670.02,668.57,669.18,10857.0
2025-05-20 12:30:00,669.24,670.31,668.97,669.55,7383.0,669.24,670.31,668.97,669.55,7383.0
2025-05-20 13:00:00,669.5,670.68,669.45,670.09,13530.0,669.5,670.68,669.45,670.09,13530.0
2025-05-20 13:30:00,670.06,670.18,669.11,669.84,21252.0,670.06,670.18,669.11,669.84,21252.0
2025-05-20 14:00:00,670.11,670.6,668.63,668.66,14646.0,670.11,670.6,668.63,668.66,14646.0
2025-05-20 14:30:00,668.64,669.85,668.57,668.93,17438.0,668.64,669.85,668.57,668.93,17438.0
2025-05-20 15:00:00,668.56,669.43,667.52,668.9,22649.0,668.56,669.43,667.52,668.9,22649.0
2025-05-20 15:30:00,669.1,671.5,668.53,671.43,59450.0,669.1,671.5,668.53,671.43,59450.0
2025-05-21 09:30:00,668.74,669.64,665.09,669.34,66377.0,668.74,669.64,665.09,669.34,66377.0
2025-05-21 10:00:00,669.34,671.05,667.07,667.09,116066.0,669.34,671.05,667.07,667.09,116066.0
2025-05-21 10:30:00,666.95,668.98,666.94,668.93,29843.0,666.95,668.98,666.94,668.93,29843.0
2025-05-21 11:00:00,669.0,670.9,668.7,669.13,44353.0,669.0,670.9,668.7,669.13,44353.0
2025-05-21 11:30:00,669.29,669.89,667.9,669.33,29585.0,669.29,669.89,667.9,669.33,29585.0
2025-05-21 12:00:00,669.28,670.37,668.75,669.6,13879.0,669.28,670.37,668.75,669.6,13879.0
2025-05-21 12:30:00,669.64,671.07,669.54,669.55,11416.0,669.64,671.07,669.54,669.55,11416.0
2025-05-21 13:00:00,669.38,669.64,661.81,661.91,14970.0,669.38,669.64,661.81,661.91,14970.0
2025-05-21 13:30:00,661.22,665.41,660.77,663.93,25540.0,661.22,665.41,660.77,663.93,25540.0
2025-05-21 14:00:00,664.21,664.21,662.03,663.81,16175.0,664.21,664.21,662.03,663.81,16175.0
2025-05-21 14:30:00,663.59,664.55,661.62,661.73,18739.0,663.59,664.55,661.62,661.73,18739.0
2025-05-21 15:00:00,661.55,662.0,659.6,660.06,42872.0,661.55,662.0,659.6,660.06,42872.0
2025-05-21 15:30:00,660.03,662.91,659.81,659.81,79861.0,660.03,662.91,659.81,659.81,79861.0
2025-05-22 09:30:00,662.51,665.41,659.0,665.41,58735.0,662.51,665.41,659.0,665.41,58735.0
2025-05-22 10:00:00,664.89,666.79,663.36,663.65,40557.0,664.89,666.79,663.36,663.65,40557.0
2025-05-22 10:30:00,663.91,664.48,662.05,664.2,35040.0,663.91,664.48,662.05,664.2,35040.0
2025-05-22 11:00:00,664.37,665.49,663.69,664.73,34096.0,664.37,665.49,663.69,664.73,34096.0
2025-05-22 11:30:00,664.63,665.54,664.25,665.19,19348.0,664.63,665.54,664.25,665.19,19348.0
2025-05-22 12:00:00,665.31,665.69,663.58,664.11,17702.0,665.31,665.69,663.58,664.11,17702.0
2025-05-22 12:30:00,663.95,664.14,662.69,662.99,30109.0,663.95,664.14,662.69,662.99,30109.0
2025-05-22 13:00:00,663.07,664.3,662.45,663.75,117368.0,663.07,664.3,662.45,663.75,117368.0
2025-05-22 13:30:00,664.02,666.04,663.65,665.35,14684.0,664.02,666.04,663.65,665.35,14684.0
2025-05-22 14:00:00,665.89,667.54,665.38,667.24,22937.0,665.89,667.54,665.38,667.24,22937.0
2025-05-22 14:30:00,667.23,667.3,665.61,666.13,25871.0,667.23,667.3,665.61,666.13,25871.0
2025-05-22 15:00:00,665.78,667.37,665.78,667.37,29473.0,665.78,667.37,665.78,667.37,29473.0
2025-05-22 15:30:00,667.38,668.15,663.87,665.64,189888.0,667.38,668.15,663.87,665.64,189888.0
2025-05-23 09:30:00,720.5,734.18,714.0,722.56,1065837.0,720.5,734.18,714.0,722.56,1065837.0
2025-05-23 10:00:00,723.35,726.45,719.15,723.36,360691.0,723.35,726.45,719.15,723.36,360691.0
2025-05-23 10:30:00,723.2,730.73,718.29,719.06,321009.0,723.2,730.73,718.29,719.06,321009.0
2025-05-23 11:00:00,719.48,723.86,718.13,721.91,183906.0,719.48,723.86,718.13,721.91,183906.0
2025-05-23 11:30:00,721.55,723.38,716.67,717.23,83815.0,721.55,723.38,716.67,717.23,83815.0
2025-05-23 12:00:00,717.05,718.99,714.35,716.1,114375.0,717.05,718.99,714.35,716.1,114375.0
2025-05-23 12:30:00,716.59,719.9,714.61,719.36,82799.0,716.59,719.9,714.61,719.36,82799.0
2025-05-23 13:00:00,719.4,721.0,717.31,720.7,114136.0,719.4,721.0,717.31,720.7,114136.0
2025-05-23 13:30:00,720.51,722.04,719.28,721.47,63270.0,720.51,722.04,719.28,721.47,63270.0
2025-05-23 14:00:00,721.09,723.29,718.98,722.28,77663.0,721.09,723.29,718.98,722.28,77663.0
2025-05-23 14:30:00,722.0,724.83,721.96,724.63,65125.0,722.0,724.83,721.96,724.63,65125.0
2025-05-23 15:00:00,724.9,724.91,720.41,721.2,65477.0,724.9,724.91,720.41,721.2,65477.0
2025-05-23 15:30:00,720.91,722.17,718.62,719.94,215922.0,720.91,722.17,718.62,719.94,215922.0
2025-05-27 09:30:00,725.44,735.46,722.45,728.63,408487.0,725.44,735.46,722.45,728.63,408487.0
2025-05-27 10:00:00,727.39,731.78,726.72,731.45,178513.0,727.39,731.78,726.72,731.45,178513.0
2025-05-27 10:30:00,731.94,739.41,731.15,738.29,137580.0,731.94,739.41,731.15,738.29,137580.0
2025-05-27 11:00:00,738.5,740.77,737.36,739.89,80868.0,738.5,740.77,737.36,739.89,80868.0
2025-05-27 11:30:00,739.89,740.33,735.86,739.06,86651.0,739.89,740.33,735.86,739.06,86651.0
2025-05-27 12:00:00,739.08,740.76,736.96,739.85,71342.0,739.08,740.76,736.96,739.85,71342.0
2025-05-27 12:30:00,740.15,743.89,739.19,743.64,50080.0,740.15,743.89,739.19,743.64,50080.0
2025-05-27 13:00:00,743.76,745.79,743.05,745.0,89828.0,743.76,745.79,743.05,745.0,89828.0
2025-05-27 13:30:00,744.49,747.59,743.76,747.28,60665.0,744.49,747.59,743.76,747.28,60665.0
2025-05-27 14:00:00,747.23,750.96,746.2,749.85,106191.0,747.23,750.96,746.2,749.85,106191.0
2025-05-27 14:30:00,749.76,750.59,748.59,749.74,113889.0,749.76,750.59,748.59,749.74,113889.0
2025-05-27 15:00:00,749.44,750.18,746.54,747.12,103784.0,749.44,750.18,746.54,747.12,103784.0
2025-05-27 15:30:00,747.42,751.96,747.02,751.96,328188.0,747.42,751.96,747.02,751.96,328188.0
2025-05-28 09:30:00,752.0,756.01,751.0,753.85,143173.0,752.0,756.01,751.0,753.85,143173.0
2025-05-28 10:00:00,753.71,758.77,753.7,758.16,68946.0,753.71,758.77,753.7,758.16,68946.0
2025-05-28 10:30:00,757.59,758.01,753.52,753.55,47730.0,757.59,758.01,753.52,753.55,47730.0
2025-05-28 11:00:00,754.14,756.44,752.1,753.11,65469.0,754.14,756.44,752.1,753.11,65469.0
2025-05-28 11:30:00,753.32,754.75,752.57,753.36,60069.0,753.32,754.75,752.57,753.36,60069.0
2025-05-28 12:00:00,753.35,755.21,753.35,754.48,81773.0,753.35,755.21,753.35,754.48,81773.0
2025-05-28 12:30:00,754.25,755.43,753.59,754.88,48963.0,754.25,755.43,753.59,754.88,48963.0
2025-05-28 13:00:00,754.77,757.91,754.55,755.5,102132.0,754.77,757.91,754.55,755.5,102132.0
2025-05-28 13:30:00,755.5,757.33,754.23,754.43,36081.0,755.5,757.33,754.23,754.43,36081.0
2025-05-28 14:00:00,754.05,757.86,753.62,757.7,74140.0,754.05,757.86,753.62,757.7,74140.0
2025-05-28 14:30:00,757.71,757.93,753.67,755.46,59948.0,757.71,757.93,753.67,755.46,59948.0
2025-05-28 15:00:00,755.6,756.99,753.21,753.72,53390.0,755.6,756.99,753.21,753.72,53390.0
2025-05-28 15:30:00,753.37,754.68,751.91,754.4,169381.0,753.37,754.68,751.91,754.4,169381.0
2025-05-29 09:30:00,759.5,759.5,751.28,753.45,78241.0,759.5,759.5,751.28,753.45,78241.0
2025-05-29 10:00:00,753.43,753.88,747.62,747.97,72984.0,753.43,753.88,747.62,747.97,72984.0
2025-05-29 10:30:00,748.25,751.19,747.82,750.82,51239.0,748.25,751.19,747.82,750.82,51239.0
2025-05-29 11:00:00,751.17,752.65,749.04,752.58,54344.0,751.17,752.65,749.04,752.58,54344.0
2025-05-29 11:30:00,752.62,752.64,747.94,748.16,18121.0,752.62,752.64,747.94,748.16,18121.0
2025-05-29 12:00:00,747.31,751.93,746.81,751.59,17727.0,747.31,751.93,746.81,751.59,17727.0
2025-05-29 12:30:00,751.52,755.0,751.52,754.53,32237.0,751.52,755.0,751.52,754.53,32237.0
2025-05-29 13:00:00,754.41,755.11,751.56,752.3,39909.0,754.41,755.11,751.56,752.3,39909.0
2025-05-29 13:30:00,751.7,754.98,751.7,754.28,36030.0,751.7,754.98,751.7,754.28,36030.0
2025-05-29 14:00:00,754.27,754.82,752.46,752.96,15228.0,754.27,754.82,752.46,752.96,15228.0
2025-05-29 14:30:00,752.96,755.29,752.66,754.3,24622.0,752.96,755.29,752.66,754.3,24622.0
2025-05-29 15:00:00,754.15,755.33,753.01,754.55,27693.0,754.15,755.33,753.01,754.55,27693.0
2025-05-29 15:30:00,754.55,757.21,754.55,757.2,99001.0,754.55,757.21,754.55,757.2,99001.0
2025-05-30 09:30:00,760.0,760.45,755.24,758.88,45948.0,760.0,760.45,755.24,758.88,45948.0
2025-05-30 10:00:00,759.18,761.02,757.63,758.42,23570.0,759.18,761.02,757.63,758.42,23570.0
2025-05-30 10:30:00,758.07,759.02,755.99,756.93,71576.0,758.07,759.02,755.99,756.93,71576.0
2025-05-30 11:00:00,756.92,756.92,755.18,755.9,19527.0,756.92,756.92,755.18,755.9,19527.0
2025-05-30 11:30:00,755.85,755.86,753.82,755.47,23355.0,755.85,755.86,753.82,755.47,23355.0
2025-05-30 12:00:00,755.4,756.67,750.56,751.39,25445.0,755.4,756.67,750.56,751.39,25445.0
2025-05-30 12:30:00,751.74,751.75,747.62,748.01,45847.0,751.74,751.75,747.62,748.01,45847.0
2025-05-30 13:00:00,747.64,749.6,747.27,749.0,30879.0,747.64,749.6,747.27,749.0,30879.0
2025-05-30 13:30:00,748.96,749.98,748.58,748.71,21923.0,748.96,749.98,748.58,748.71,21923.0
2025-05-30 14:00:00,748.71,752.72,748.71,752.69,28425.0,748.71,752.72,748.71,752.69,28425.0
2025-05-30 14:30:00,752.91,753.67,751.52,753.03,30279.0,752.91,753.67,751.52,753.03,30279.0
2025-05-30 15:00:00,752.97,754.86,751.24,754.61,42891.0,752.97,754.86,751.24,754.61,42891.0
2025-05-30 15:30:00,754.86,756.81,750.09,752.61,170474.0,754.86,756.81,750.09,752.61,170474.0
2025-06-02 09:30:00,749.51,758.69,748.34,754.58,107627.0,749.51,758.69,748.34,754.58,107627.0
2025-06-02 10:00:00,754.24,759.5,751.81,759.28,60051.0,754.24,759.5,751.81,759.28,60051.0
2025-06-02 10:30:00,759.33,760.03,756.54,758.54,39799.0,759.33,760.03,756.54,758.54,39799.0
2025-06-02 11:00:00,758.54,760.18,757.04,759.78,82036.0,758.54,760.18,757.04,759.78,82036.0
2025-06-02 11:30:00,759.58,762.47,759.19,761.18,53118.0,759.58,762.47,759.19,761.18,53118.0
2025-06-02 12:00:00,761.47,761.64,758.31,758.45,28338.0,761.47,761.64,758.31,758.45,28338.0
2025-06-02 12:30:00,758.98,760.07,758.9,760.06,19259.0,758.98,760.07,758.9,760.06,19259.0
2025-06-02 13:00:00,760.06,761.0,758.91,759.21,31194.0,760.06,761.0,758.91,759.21,31194.0
2025-06-02 13:30:00,759.5,760.39,759.08,760.01,24423.0,759.5,760.39,759.08,760.01,24423.0
2025-06-02 14:00:00,759.84,762.05,759.72,762.05,33637.0,759.84,762.05,759.72,762.05,33637.0
2025-06-02 14:30:00,761.94,762.33,760.88,761.58,22968.0,761.94,762.33,760.88,761.58,22968.0
2025-06-02 15:00:00,761.8,762.49,761.31,762.42,34206.0,761.8,762.49,761.31,762.42,34206.0
2025-06-02 15:30:00,762.42,765.08,762.1,764.99,124817.0,762.42,765.08,762.1,764.99,124817.0
2025-06-03 09:30:00,762.83,768.09,759.84,760.2,73637.0,762.83,768.09,759.84,760.2,73637.0
2025-06-03 10:00:00,760.23,762.07,759.46,760.58,44227.0,760.23,762.07,759.46,760.58,44227.0
2025-06-03 10:30:00,760.33,761.18,758.98,761.16,46195.0,760.33,761.18,758.98,761.16,46195.0
2025-06-03 11:00:00,761.08,762.14,759.01,760.24,42394.0,761.08,762.14,759.01,760.24,42394.0
2025-06-03 11:30:00,760.41,761.29,758.16,758.99,29185.0,760.41,761.29,758.16,758.99,29185.0
2025-06-03 12:00:00,759.38,760.82,758.98,760.53,17621.0,759.38,760.82,758.98,760.53,17621.0
2025-06-03 12:30:00,760.53,763.15,760.52,762.76,24005.0,760.53,763.15,760.52,762.76,24005.0
2025-06-03 13:00:00,762.68,763.63,762.27,762.67,25807.0,762.68,763.63,762.27,762.67,25807.0
2025-06-03 13:30:00,762.65,762.78,761.32,761.71,21824.0,762.65,762.78,761.32,761.71,21824.0
2025-06-03 14:00:00,761.71,761.71,759.28,760.03,35330.0,761.71,761.71,759.28,760.03,35330.0
2025-06-03 14:30:00,759.92,760.49,759.49,760.44,24220.0,759.92,760.49,759.49,760.44,24220.0
2025-06-03 15:00:00,760.45,761.05,759.7,760.48,33564.0,760.45,761.05,759.7,760.48,33564.0
2025-06-03 15:30:00,760.47,765.38,759.81,764.49,99292.0,760.47,765.38,759.81,764.49,99292.0
2025-06-04 09:30:00,762.33,767.96,762.0,767.32,46984.0,762.33,767.96,762.0,767.32,46984.0
2025-06-04 10:00:00,766.75,767.31,764.01,764.83,30735.0,766.75,767.31,764.01,764.83,30735.0
2025-06-04 10:30:00,764.75,765.62,762.79,764.28,37494.0,764.75,765.62,762.79,764.28,37494.0
2025-06-04 11:00:00,764.13,766.46,763.01,764.71,48879.0,764.13,766.46,763.01,764.71,48879.0
2025-06-04 11:30:00,764.99,767.83,764.98,767.18,20516.0,764.99,767.83,764.98,767.18,20516.0
2025-06-04 12:00:00,767.41,767.67,766.25,766.64,51233.0,767.41,767.67,766.25,766.64,51233.0
2025-06-04 12:30:00,766.77,768.06,766.34,767.69,37702.0,766.77,768.06,766.34,767.69,37702.0
2025-06-04 13:00:00,767.93,767.97,766.89,766.98,13768.0,767.93,767.97,766.89,766.98,13768.0
2025-06-04 13:30:00,766.68,768.01,766.68,767.99,16457.0,766.68,768.01,766.68,767.99,16457.0
2025-06-04 14:00:00,768.0,768.03,766.88,767.05,18909.0,768.0,768.03,766.88,767.05,18909.0
2025-06-04 14:30:00,766.94,767.12,766.37,766.92,18142.0,766.94,767.12,766.37,766.92,18142.0
2025-06-04 15:00:00,766.99,767.33,766.48,766.6,15803.0,766.99,767.33,766.48,766.6,15803.0
2025-06-04 15:30:00,766.58,767.07,765.94,766.62,87118.0,766.58,767.07,765.94,766.62,87118.0
2025-06-05 09:30:00,766.07,770.3,765.63,769.38,42282.0,766.07,770.3,765.63,769.38,42282.0
2025-06-05 10:00:00,769.45,771.54,768.89,771.23,40046.0,769.45,771.54,768.89,771.23,40046.0
2025-06-05 10:30:00,770.98,773.11,768.48,772.47,55092.0,770.98,773.11,768.48,772.47,55092.0
2025-06-05 11:00:00,772.48,773.45,771.19,772.69,40472.0,772.48,773.45,771.19,772.69,40472.0
2025-06-05 11:30:00,773.09,773.09,770.81,771.88,44888.0,773.09,773.09,770.81,771.88,44888.0
2025-06-05 12:00:00,771.88,773.03,769.8,770.65,30628.0,771.88,773.03,769.8,770.65,30628.0
2025-06-05 12:30:00,770.53,770.72,765.21,766.86,21459.0,770.53,770.72,765.21,766.86,21459.0
2025-06-05 13:00:00,765.04,768.05,765.04,767.88,15525.0,765.04,768.05,765.04,767.88,15525.0
2025-06-05 13:30:00,767.39,768.14,766.4,766.81,18153.0,767.39,768.14,766.4,766.81,18153.0
2025-06-05 14:00:00,766.33,766.99,763.81,766.93,17333.0,766.33,766.99,763.81,766.93,17333.0
2025-06-05 14:30:00,766.97,768.21,766.88,767.96,20947.0,766.97,768.21,766.88,767.96,20947.0
2025-06-05 15:00:00,768.03,768.5,763.91,765.06,30515.0,768.03,768.5,763.91,765.06,30515.0
2025-06-05 15:30:00,765.34,767.96,765.01,766.37,69974.0,765.34,767.96,765.01,766.37,69974.0
2025-06-06 09:30:00,770.14,771.86,765.17,768.5,86956.0,770.14,771.86,765.17,768.5,86956.0
2025-06-06 10:00:00,769.3,770.25,765.65,766.0,29596.0,769.3,770.25,765.65,766.0,29596.0
2025-06-06 10:30:00,766.44,768.93,765.35,768.03,77692.0,766.44,768.93,765.35,768.03,77692.0
2025-06-06 11:00:00,768.12,769.17,766.24,768.05,27678.0,768.12,769.17,766.24,768.05,27678.0
2025-06-06 11:30:00,768.08,768.62,767.19,767.97,18664.0,768.08,768.62,767.19,767.97,18664.0
2025-06-06 12:00:00,768.01,768.02,765.65,765.84,22673.0,768.01,768.02,765.65,765.84,22673.0
2025-06-06 12:30:00,766.0,766.22,764.26,764.96,30424.0,766.0,766.22,764.26,764.96,30424.0
2025-06-06 13:00:00,764.96,766.19,764.37,765.96,47659.0,764.96,766.19,764.37,765.96,47659.0
2025-06-06 13:30:00,765.84,768.47,765.82,768.47,15062.0,765.84,768.47,765.82,768.47,15062.0
2025-06-06 14:00:00,768.64,769.67,768.28,768.81,15015.0,768.64,769.67,768.28,768.81,15015.0
2025-06-06 14:30:00,769.11,769.66,767.51,767.85,20088.0,769.11,769.66,767.51,767.85,20088.0
2025-06-06 15:00:00,767.84,769.53,767.18,769.0,35994.0,767.84,769.53,767.18,769.0,35994.0
2025-06-06 15:30:00,769.0,771.73,768.91,771.57,139481.0,769.0,771.73,768.91,771.57,139481.0
2025-06-09 09:30:00,770.22,772.0,767.67,769.54,50010.0,770.22,772.0,767.67,769.54,50010.0
2025-06-09 10:00:00,769.66,771.01,765.72,766.36,42231.0,769.66,771.01,765.72,766.36,42231.0
2025-06-09 10:30:00,766.35,767.28,764.79,766.65,26500.0,766.35,767.28,764.79,766.65,26500.0
2025-06-09 11:00:00,766.61,767.08,764.12,764.7,35559.0,766.61,767.08,764.12,764.7,35559.0
2025-06-09 11:30:00,764.72,766.3,763.19,763.63,36905.0,764.72,766.3,763.19,763.63,36905.0
2025-06-09 12:00:00,763.63,764.01,762.7,763.04,13559.0,763.63,764.01,762.7,763.04,13559.0
2025-06-09 12:30:00,763.22,764.81,762.64,764.37,19586.0,763.22,764.81,762.64,764.37,19586.0
2025-06-09 13:00:00,764.3,764.51,763.35,763.56,16927.0,764.3,764.51,763.35,763.56,16927.0
2025-06-09 13:30:00,763.73,765.75,763.73,765.46,23536.0,763.73,765.75,763.73,765.46,23536.0
2025-06-09 14:00:00,765.09,766.32,765.09,765.5,18923.0,765.09,766.32,765.09,765.5,18923.0
2025-06-09 14:30:00,765.55,767.12,765.42,766.43,15051.0,765.55,767.12,765.42,766.43,15051.0
2025-06-09 15:00:00,766.59,767.32,765.49,766.23,46693.0,766.59,767.32,765.49,766.23,46693.0
2025-06-09 15:30:00,765.88,766.26,764.05,764.12,103770.0,765.88,766.26,764.05,764.12,103770.0
2025-06-10 09:30:00,762.36,766.19,759.3,760.43,41629.0,762.36,766.19,759.3,760.43,41629.0
2025-06-10 10:00:00,760.9,760.9,754.11,756.62,59281.0,760.9,760.9,754.11,756.62,59281.0
2025-06-10 10:30:00,756.16,760.42,755.52,758.63,37354.0,756.16,760.42,755.52,758.63,37354.0
2025-06-10 11:00:00,758.59,760.02,758.43,760.02,39779.0,758.59,760.02,758.43,760.02,39779.0
2025-06-10 11:30:00,759.7,760.09,757.0,760.0,31081.0,759.7,760.09,757.0,760.0,31081.0
2025-06-10 12:00:00,759.66,761.88,759.5,760.72,62809.0,759.66,761.88,759.5,760.72,62809.0
2025-06-10 12:30:00,760.83,763.42,760.68,762.86,28623.0,760.83,763.42,760.68,762.86,28623.0
2025-06-10 13:00:00,763.04,763.24,762.18,762.49,32429.0,763.04,763.24,762.18,762.49,32429.0
2025-06-10 13:30:00,762.49,762.99,761.31,761.49,23474.0,762.49,762.99,761.31,761.49,23474.0
2025-06-10 14:00:00,761.41,761.53,759.35,759.46,20042.0,761.41,761.53,759.35,759.46,20042.0
2025-06-10 14:30:00,759.64,763.24,759.38,762.56,32245.0,759.64,763.24,759.38,762.56,32245.0
2025-06-10 15:00:00,762.47,763.73,762.39,763.4,37252.0,762.47,763.73,762.39,763.4,37252.0
2025-06-10 15:30:00,763.16,763.46,761.07,762.09,119914.0,763.16,763.46,761.07,762.09,119914.0
2025-06-11 09:30:00,758.81,760.43,754.53,757.06,59385.0,758.81,760.43,754.53,757.06,59385.0
2025-06-11 10:00:00,756.92,762.19,756.92,761.99,56615.0,756.92,762.19,756.92,761.99,56615.0
2025-06-11 10:30:00,761.99,764.21,760.56,764.12,52620.0,761.99,764.21,760.56,764.12,52620.0
2025-06-11 11:00:00,763.9,765.45,762.92,763.7,43145.0,763.9,765.45,762.92,763.7,43145.0
2025-06-11 11:30:00,763.82,764.5,762.9,763.76,29820.0,763.82,764.5,762.9,763.76,29820.0
2025-06-11 12:00:00,763.92,764.2,762.66,764.2,35638.0,763.92,764.2,762.66,764.2,35638.0
2025-06-11 12:30:00,764.37,764.97,763.71,764.6,7732.0,764.37,764.97,763.71,764.6,7732.0
2025-06-11 13:00:00,764.43,765.46,764.23,764.88,15160.0,764.43,765.46,764.23,764.88,15160.0
2025-06-11 13:30:00,765.09,765.23,762.86,763.05,16023.0,765.09,765.23,762.86,763.05,16023.0
2025-06-11 14:00:00,762.77,763.5,760.45,762.67,47023.0,762.77,763.5,760.45,762.67,47023.0
2025-06-11 14:30:00,762.41,765.14,762.18,763.44,14968.0,762.41,765.14,762.18,763.44,14968.0
2025-06-11 15:00:00,763.61,763.62,762.15,762.99,31498.0,763.61,763.62,762.15,762.99,31498.0
2025-06-11 15:30:00,762.96,764.91,761.87,764.74,72225.0,762.96,764.91,761.87,764.74,72225.0
2025-06-12 09:30:00,763.35,768.29,763.35,767.14,43186.0,763.35,768.29,763.35,767.14,43186.0
2025-06-12 10:00:00,766.71,769.08,766.23,768.94,19615.0,766.71,769.08,766.23,768.94,19615.0
2025-06-12 10:30:00,768.86,769.47,767.65,767.69,23608.0,768.86,769.47,767.65,767.69,23608.0
2025-06-12 11:00:00,767.69,769.5,767.68,769.39,27819.0,767.69,769.5,767.68,769.39,27819.0
2025-06-12 11:30:00,769.39,769.47,767.49,769.28,15783.0,769.39,769.47,767.49,769.28,15783.0
2025-06-12 12:00:00,769.1,770.62,768.56,770.46,15945.0,769.1,770.62,768.56,770.46,15945.0
2025-06-12 12:30:00,770.38,770.77,768.79,769.76,19253.0,770.38,770.77,768.79,769.76,19253.0
2025-06-12 13:00:00,769.9,770.02,768.38,768.56,49834.0,769.9,770.02,768.38,768.56,49834.0
2025-06-12 13:30:00,768.74,769.67,767.36,767.83,50118.0,768.74,769.67,767.36,767.83,50118.0
2025-06-12 14:00:00,767.91,768.88,767.32,767.32,25695.0,767.91,768.88,767.32,767.32,25695.0
2025-06-12 14:30:00,767.52,767.52,766.33,767.11,32849.0,767.52,767.52,766.33,767.11,32849.0
2025-06-12 15:00:00,767.11,767.19,765.84,766.24,35672.0,767.11,767.19,765.84,766.24,35672.0
2025-06-12 15:30:00,766.25,766.54,764.25,766.24,94660.0,766.25,766.54,764.25,766.24,94660.0
2025-06-13 09:30:00,759.34,762.38,757.16,759.09,40315.0,759.34,762.38,757.16,759.09,40315.0
2025-06-13 10:00:00,759.6,760.74,757.06,757.44,65538.0,759.6,760.74,757.06,757.44,65538.0
2025-06-13 10:30:00,757.44,761.42,757.43,760.43,29937.0,757.44,761.42,757.43,760.43,29937.0
2025-06-13 11:00:00,760.64,761.4,759.69,761.35,18582.0,760.64,761.4,759.69,761.35,18582.0
2025-06-13 11:30:00,761.41,762.28,760.24,762.28,19947.0,761.41,762.28,760.24,762.28,19947.0
2025-06-13 12:00:00,762.36,763.01,761.07,761.22,16762.0,762.36,763.01,761.07,761.22,16762.0
2025-06-13 12:30:00,761.61,761.8,759.86,760.79,15839.0,761.61,761.8,759.86,760.79,15839.0
2025-06-13 13:00:00,760.43,760.82,758.67,760.07,16437.0,760.43,760.82,758.67,760.07,16437.0
2025-06-13 13:30:00,759.81,760.41,759.01,759.04,13933.0,759.81,760.41,759.01,759.04,13933.0
2025-06-13 14:00:00,759.06,759.58,754.69,755.01,44237.0,759.06,759.58,754.69,755.01,44237.0
2025-06-13 14:30:00,755.01,756.0,753.94,755.14,29093.0,755.01,756.0,753.94,755.14,29093.0
2025-06-13 15:00:00,755.32,755.91,753.68,754.22,28734.0,755.32,755.91,753.68,754.22,28734.0
2025-06-13 15:30:00,754.24,754.99,752.34,753.83,108008.0,754.24,754.99,752.34,753.83,108008.0
2025-06-16 09:30:00,761.82,766.48,757.57,765.26,73210.0,761.82,766.48,757.57,765.26,73210.0
2025-06-16 10:00:00,765.96,767.36,764.95,765.87,44509.0,765.96,767.36,764.95,765.87,44509.0
2025-06-16 10:30:00,765.53,767.9,765.5,767.14,34945.0,765.53,767.9,765.5,767.14,34945.0
2025-06-16 11:00:00,767.29,768.19,766.88,767.64,22378.0,767.29,768.19,766.88,767.64,22378.0
2025-06-16 11:30:00,767.53,769.92,767.53,768.79,22856.0,767.53,769.92,767.53,768.79,22856.0
2025-06-16 12:00:00,769.03,769.18,767.54,767.56,18718.0,769.03,769.18,767.54,767.56,18718.0
2025-06-16 12:30:00,767.79,768.4,767.33,767.43,14296.0,767.79,768.4,767.33,767.43,14296.0
2025-06-16 13:00:00,767.48,768.37,767.27,768.16,20384.0,767.48,768.37,767.27,768.16,20384.0
2025-06-16 13:30:00,768.44,768.79,766.24,766.37,15645.0,768.44,768.79,766.24,766.37,15645.0
2025-06-16 14:00:00,766.37,767.28,766.21,766.85,25796.0,766.37,767.28,766.21,766.85,25796.0
2025-06-16 14:30:00,767.05,767.06,764.65,765.85,18726.0,767.05,767.06,764.65,765.85,18726.0
2025-06-16 15:00:00,765.73,766.21,764.85,765.02,39591.0,765.73,766.21,764.85,765.02,39591.0
2025-06-16 15:30:00,765.17,768.31,765.1,767.87,128016.0,765.17,768.31,765.1,767.87,128016.0
2025-06-17 09:30:00,768.46,769.41,763.8,765.25,55431.0,768.46,769.41,763.8,765.25,55431.0
2025-06-17 10:00:00,765.25,766.62,762.43,766.6,25319.0,765.25,766.62,762.43,766.6,25319.0
2025-06-17 10:30:00,766.6,766.6,764.53,765.6,25395.0,766.6,766.6,764.53,765.6,25395.0
2025-06-17 11:00:00,765.68,768.87,765.68,768.18,38879.0,765.68,768.87,765.68,768.18,38879.0
2025-06-17 11:30:00,768.18,768.95,766.69,767.8,31141.0,768.18,768.95,766.69,767.8,31141.0
2025-06-17 12:00:00,767.8,769.64,767.22,768.92,18978.0,767.8,769.64,767.22,768.92,18978.0
2025-06-17 12:30:00,769.1,769.4,766.15,767.05,24734.0,769.1,769.4,766.15,767.05,24734.0
2025-06-17 13:00:00,766.72,767.57,766.0,766.0,13336.0,766.72,767.57,766.0,766.0,13336.0
2025-06-17 13:30:00,765.78,767.35,764.11,764.69,16740.0,765.78,767.35,764.11,764.69,16740.0
2025-06-17 14:00:00,764.11,765.02,763.54,764.11,13275.0,764.11,765.02,763.54,764.11,13275.0
2025-06-17 14:30:00,764.16,764.81,762.5,763.5,27006.0,764.16,764.81,762.5,763.5,27006.0
2025-06-17 15:00:00,763.42,763.42,761.65,763.17,24039.0,763.42,763.42,761.65,763.17,24039.0
2025-06-17 15:30:00,763.28,765.41,762.88,764.74,71970.0,763.28,765.41,762.88,764.74,71970.0
2025-06-18 09:30:00,762.37,765.59,754.8,755.8,79165.0,762.37,765.59,754.8,755.8,79165.0
2025-06-18 10:00:00,755.75,756.1,753.0,754.35,66960.0,755.75,756.1,753.0,754.35,66960.0
2025-06-18 10:30:00,754.17,756.61,754.0,756.42,84362.0,754.17,756.61,754.0,756.42,84362.0
2025-06-18 11:00:00,756.45,758.08,752.7,753.73,207262.0,756.45,758.08,752.7,753.73,207262.0
2025-06-18 11:30:00,754.23,755.45,753.28,753.37,61679.0,754.23,755.45,753.28,753.37,61679.0
2025-06-18 12:00:00,753.41,755.51,752.89,753.66,22032.0,753.41,755.51,752.89,753.66,22032.0
2025-06-18 12:30:00,753.58,755.06,753.57,754.13,12969.0,753.58,755.06,753.57,754.13,12969.0
2025-06-18 13:00:00,754.1,754.23,751.43,751.45,17272.0,754.1,754.23,751.43,751.45,17272.0
2025-06-18 13:30:00,751.53,756.73,750.38,754.28,45702.0,751.53,756.73,750.38,754.28,45702.0
2025-06-18 14:00:00,755.57,756.22,751.86,753.94,26850.0,755.57,756.22,751.86,753.94,26850.0
2025-06-18 14:30:00,753.94,756.39,751.61,752.28,31765.0,753.94,756.39,751.61,752.28,31765.0
2025-06-18 15:00:00,751.44,755.78,751.44,752.39,29863.0,751.44,755.78,751.44,752.39,29863.0
2025-06-18 15:30:00,752.7,755.4,752.7,754.8,128179.0,752.7,755.4,752.7,754.8,128179.0
2025-06-20 09:30:00,760.66,760.99,755.05,758.0,302597.0,760.66,760.99,755.05,758.0,302597.0
2025-06-20 10:00:00,757.84,758.84,755.85,757.83,34876.0,757.84,758.84,755.85,757.83,34876.0
2025-06-20 10:30:00,757.99,760.73,757.49,759.51,26267.0,757.99,760.73,757.49,759.51,26267.0
2025-06-20 11:00:00,759.6,761.05,757.32,760.93,21373.0,759.6,761.05,757.32,760.93,21373.0
2025-06-20 11:30:00,760.95,762.39,760.5,760.69,14062.0,760.95,762.39,760.5,760.69,14062.0
2025-06-20 12:00:00,760.39,761.48,759.79,761.16,21433.0,760.39,761.48,759.79,761.16,21433.0
2025-06-20 12:30:00,761.25,761.91,759.75,760.82,15672.0,761.25,761.91,759.75,760.82,15672.0
2025-06-20 13:00:00,761.5,762.32,758.51,758.52,35546.0,761.5,762.32,758.51,758.52,35546.0
2025-06-20 13:30:00,758.76,760.02,758.37,759.35,18726.0,758.76,760.02,758.37,759.35,18726.0
2025-06-20 14:00:00,759.35,760.35,759.14,759.72,12110.0,759.35,760.35,759.14,759.72,12110.0
2025-06-20 14:30:00,759.63,760.07,756.85,756.87,21534.0,759.63,760.07,756.85,756.87,21534.0
2025-06-20 15:00:00,756.96,758.87,756.93,758.36,24970.0,756.96,758.87,756.93,758.36,24970.0
2025-06-20 15:30:00,758.38,761.76,757.42,761.19,164847.0,758.38,761.76,757.42,761.19,164847.0